date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1977-01-03,39.12,39.12,38.88,38.88,39750,7.2587559596354,7.2587559596354,7.21422371448427,7.21422371448427,214226.791566927,0.0,1.0
1977-01-04,39.25,39.25,39.0,39.12,28333,7.2828775924256,7.2828775924256,7.23648983705984,7.2587559596354,152696.545546308,0.0,1.0
1977-01-05,39.0,39.25,38.88,39.25,12750,7.23648983705984,7.2828775924256,7.21422371448427,7.2828775924256,68714.2538988255,0.0,1.0
1977-01-06,38.75,38.88,38.37,38.88,32333,7.19010208169407,7.21422371448427,7.1195926935381,7.21422371448427,174253.958534174,0.0,1.0
1977-01-07,38.88,38.88,38.37,38.75,17000,7.21422371448427,7.21422371448427,7.1195926935381,7.19010208169407,91619.005198434,0.0,1.0
1977-01-10,39.25,39.38,38.88,38.88,35583,7.2828775924256,7.3069992252158,7.21422371448427,7.21422371448427,191769.356586816,0.0,1.0
1977-01-11,39.38,39.5,39.25,39.25,18333,7.3069992252158,7.32926534779137,7.2828775924256,7.2828775924256,98803.0130766407,0.0,1.0
1977-01-12,39.38,39.38,38.88,39.38,29000,7.3069992252158,7.3069992252158,7.21422371448427,7.3069992252158,156291.244162035,0.0,1.0
1977-01-13,39.63,39.87,39.38,39.38,28583,7.35338698058157,7.39791922573271,7.3069992252158,7.3069992252158,154043.883858049,0.0,1.0
1977-01-14,39.75,39.87,39.5,39.63,17167,7.37565310315714,7.39791922573271,7.32926534779137,7.35338698058157,92519.0271906774,0.0,1.0
1977-01-17,38.88,39.25,38.63,39.25,28000,7.21422371448427,7.2828775924256,7.1678359591185,7.2828775924256,150901.890915068,0.0,1.0
1977-01-18,39.0,39.0,38.63,38.88,28333,7.23648983705984,7.23648983705984,7.1678359591185,7.21422371448427,152696.545546308,0.0,1.0
1977-01-19,39.12,39.12,38.75,39.0,16333,7.2587559596354,7.2587559596354,7.19010208169407,7.23648983705984,88024.3065827073,0.0,1.0
1977-01-20,38.88,39.38,38.37,39.12,66000,7.21422371448427,7.3069992252158,7.1195926935381,7.2587559596354,355697.314299803,0.0,1.0
1977-01-21,38.88,39.0,38.5,38.88,16000,7.21422371448427,7.23648983705984,7.1437143263283,7.21422371448427,86229.6519514673,0.0,1.0
1977-01-24,39.0,39.0,38.63,38.88,20000,7.23648983705984,7.23648983705984,7.1678359591185,7.21422371448427,107787.064939334,0.0,1.0
1977-01-25,39.25,39.38,39.0,39.0,20750,7.2828775924256,7.3069992252158,7.23648983705984,7.23648983705984,111829.079874559,0.0,1.0
1977-01-26,38.88,39.12,38.75,39.12,19000,7.21422371448427,7.2587559596354,7.19010208169407,7.2587559596354,102397.711692367,0.0,1.0
1977-01-27,39.0,39.0,38.5,38.88,22000,7.23648983705984,7.23648983705984,7.1437143263283,7.21422371448427,118565.771433267,0.0,1.0
1977-01-28,39.0,39.0,38.5,38.88,22000,7.23648983705984,7.23648983705984,7.1437143263283,7.21422371448427,118565.771433267,0.0,1.0
1977-01-31,38.63,38.88,38.5,38.88,15000,7.1678359591185,7.21422371448427,7.1437143263283,7.21422371448427,80840.2987045006,0.0,1.0
1977-02-01,38.88,38.88,38.63,38.63,16750,7.21422371448427,7.21422371448427,7.1678359591185,7.1678359591185,90271.6668866923,0.0,1.0
1977-02-02,38.63,39.0,38.63,38.88,59750,7.1678359591185,7.23648983705984,7.1678359591185,7.21422371448427,322013.856506261,0.0,1.0
1977-02-03,38.63,39.0,38.25,38.63,155167,7.1678359591185,7.23648983705984,7.09732657096253,7.1678359591185,836249.775272083,0.0,1.0
1977-02-04,38.75,39.0,38.5,38.63,29583,7.19010208169407,7.23648983705984,7.1437143263283,7.1678359591185,159433.237105016,0.0,1.0
1977-02-07,38.88,39.0,38.63,38.75,17167,7.21422371448427,7.23648983705984,7.1678359591185,7.19010208169407,92519.0271906774,0.0,1.0
1977-02-08,39.0,39.12,38.75,38.88,19583,7.23648983705984,7.2587559596354,7.19010208169407,7.21422371448427,105539.704635349,0.0,1.0
1977-02-09,38.75,39.0,38.63,39.0,14333,7.19010208169407,7.23648983705984,7.1678359591185,7.23648983705984,77245.6000887738,0.0,1.0
1977-02-10,39.25,39.25,38.75,38.75,13583,7.2828775924256,7.2828775924256,7.19010208169407,7.19010208169407,73203.5851535488,0.0,1.0
1977-02-11,39.12,39.25,38.88,39.25,20583,7.2587559596354,7.2828775924256,7.21422371448427,7.2828775924256,110929.057882316,0.0,1.0
1977-02-14,39.0,39.12,38.88,39.12,14333,7.23648983705984,7.2587559596354,7.21422371448427,7.2587559596354,77245.6000887738,0.0,1.0
1977-02-15,39.0,39.0,38.75,39.0,14000,7.23648983705984,7.23648983705984,7.19010208169407,7.23648983705984,75450.9454575339,0.0,1.0
1977-02-16,39.0,39.12,38.75,39.0,21000,7.23648983705984,7.2587559596354,7.19010208169407,7.23648983705984,113176.418186301,0.0,1.0
1977-02-17,38.88,39.12,38.88,39.0,18583,7.21422371448427,7.2587559596354,7.21422371448427,7.23648983705984,100150.351388382,0.0,1.0
1977-02-18,39.25,39.25,38.75,38.88,21750,7.2828775924256,7.2828775924256,7.19010208169407,7.21422371448427,117218.433121526,0.0,1.0
1977-02-22,39.25,39.25,39.0,39.25,14583,7.2828775924256,7.2828775924256,7.23648983705984,7.2828775924256,78592.9384005155,0.0,1.0
1977-02-23,39.38,39.38,39.12,39.25,36750,7.3069992252158,7.3069992252158,7.2587559596354,7.2828775924256,198058.731826027,0.0,1.0
1977-02-24,39.38,39.38,39.12,39.38,67000,7.3069992252158,7.3069992252158,7.2587559596354,7.3069992252158,361086.667546769,0.0,1.0
1977-02-25,39.0,39.25,39.0,39.25,15000,7.23648983705984,7.2828775924256,7.23648983705984,7.2828775924256,80840.2987045006,0.0,1.0
1977-02-28,38.88,39.25,38.5,39.0,29167,7.21422371448427,7.2828775924256,7.1437143263283,7.23648983705984,157191.266154278,0.0,1.0
1977-03-01,39.0,39.25,38.63,38.88,39167,7.23648983705984,7.2828775924256,7.1678359591185,7.21422371448427,211084.798623945,0.0,1.0
1977-03-02,39.38,39.38,39.0,39.0,30167,7.3069992252158,7.3069992252158,7.23648983705984,7.23648983705984,162580.619401245,0.0,1.0
1977-03-03,39.38,39.38,39.12,39.38,56750,7.3069992252158,7.3069992252158,7.2587559596354,7.3069992252158,305845.796765361,0.0,1.0
1977-03-04,39.63,39.63,39.25,39.38,36167,7.35338698058157,7.35338698058157,7.2828775924256,7.3069992252158,194916.738883045,0.0,1.0
1977-03-07,39.63,39.75,39.38,39.63,17583,7.35338698058157,7.37565310315714,7.3069992252158,7.35338698058157,94760.9981414156,0.0,1.0
1977-03-08,39.38,39.87,39.38,39.63,36167,7.3069992252158,7.39791922573271,7.3069992252158,7.35338698058157,194916.738883045,0.0,1.0
1977-03-09,39.25,39.38,39.12,39.38,18000,7.2828775924256,7.3069992252158,7.2587559596354,7.3069992252158,97008.3584454008,0.0,1.0
1977-03-10,39.12,39.38,38.88,39.25,21167,7.2587559596354,7.3069992252158,7.21422371448427,7.2828775924256,114076.440178544,0.0,1.0
1977-03-11,39.25,39.38,39.12,39.12,20583,7.2828775924256,7.3069992252158,7.2587559596354,7.2587559596354,110929.057882316,0.0,1.0
1977-03-14,39.5,39.5,39.12,39.25,24000,7.32926534779137,7.32926534779137,7.2587559596354,7.2828775924256,129344.477927201,0.0,1.0
1977-03-15,39.75,40.0,39.63,39.63,86000,7.37565310315714,7.42204085852291,7.35338698058157,7.35338698058157,463484.379239137,0.0,1.0
1977-03-16,40.0,40.25,39.75,39.75,71333,7.42204085852291,7.46842861388868,7.37565310315714,7.37565310315714,384438.735165876,0.0,1.0
1977-03-17,39.87,40.13,39.63,40.0,34000,7.39791922573271,7.44616249131311,7.35338698058157,7.42204085852291,183238.010396868,0.0,1.0
1977-03-18,39.75,40.0,39.75,39.87,18750,7.37565310315714,7.42204085852291,7.37565310315714,7.39791922573271,101050.373380626,0.0,1.0
1977-03-21,39.87,40.13,39.75,39.75,26333,7.39791922573271,7.44616249131311,7.37565310315714,7.37565310315714,141917.839052374,0.0,1.0
1977-03-22,39.63,39.87,39.5,39.87,27583,7.35338698058157,7.39791922573271,7.32926534779137,7.39791922573271,148654.530611083,0.0,1.0
1977-03-23,39.75,39.87,39.63,39.63,24333,7.37565310315714,7.39791922573271,7.35338698058157,7.35338698058157,131139.132558441,0.0,1.0
1977-03-24,39.75,39.75,39.63,39.75,25750,7.37565310315714,7.37565310315714,7.35338698058157,7.37565310315714,138775.846109393,0.0,1.0
1977-03-25,39.38,39.75,39.12,39.75,17000,7.3069992252158,7.37565310315714,7.2587559596354,7.37565310315714,91619.0051984341,0.0,1.0
1977-03-28,39.25,39.25,38.88,39.25,28000,7.2828775924256,7.2828775924256,7.21422371448427,7.2828775924256,150901.890915068,0.0,1.0
1977-03-29,39.38,39.38,39.12,39.25,11333,7.3069992252158,7.3069992252158,7.2587559596354,7.2828775924256,61077.5403478737,0.0,1.0
1977-03-30,39.25,39.38,39.25,39.38,13167,7.2828775924256,7.3069992252158,7.2828775924256,7.3069992252158,70961.6142028107,0.0,1.0
1977-03-31,39.25,39.5,39.25,39.25,36583,7.2828775924256,7.32926534779137,7.2828775924256,7.2828775924256,197158.709833783,0.0,1.0
1977-04-01,39.5,39.63,39.25,39.25,26167,7.32926534779137,7.35338698058157,7.2828775924256,7.2828775924256,141023.206413378,0.0,1.0
1977-04-04,39.38,39.63,39.25,39.5,14750,7.3069992252158,7.35338698058157,7.2828775924256,7.32926534779137,79492.960392759,0.0,1.0
1977-04-05,39.38,39.5,38.88,39.38,31167,7.3069992252158,7.32926534779137,7.21422371448427,7.3069992252158,167969.972648211,0.0,1.0
1977-04-06,39.5,39.75,39.38,39.38,17750,7.32926534779137,7.37565310315714,7.3069992252158,7.3069992252158,95661.0201336591,0.0,1.0
1977-04-07,39.87,39.87,39.63,39.63,20167,7.39791922573271,7.39791922573271,7.35338698058157,7.35338698058157,108687.086931578,0.0,1.0
1977-04-11,39.75,40.13,39.63,39.87,35167,7.37565310315714,7.44616249131311,7.35338698058157,7.39791922573271,189527.385636078,0.0,1.0
1977-04-12,40.5,40.5,39.75,39.75,20333,7.51481636925445,7.51481636925445,7.37565310315714,7.37565310315714,109581.719570574,0.0,1.0
1977-04-13,40.75,40.75,40.0,40.5,119750,7.56120412462021,7.56120412462021,7.42204085852291,7.51481636925445,645375.051324263,0.0,1.0
1977-04-14,41.0,41.37,40.75,40.75,41000,7.60759187998598,7.67624575792732,7.56120412462021,7.56120412462021,220963.483125635,0.0,1.0
1977-04-15,40.75,41.37,40.75,41.0,27333,7.56120412462021,7.67624575792732,7.56120412462021,7.60759187998598,147307.192299341,0.0,1.0
1977-04-18,39.87,40.25,39.75,40.25,30750,7.39791922573271,7.46842861388868,7.37565310315714,7.46842861388868,165722.612344226,0.0,1.0
1977-04-19,39.5,39.75,39.5,39.75,47333,7.32926534779137,7.37565310315714,7.32926534779137,7.37565310315714,255094.257238675,0.0,1.0
1977-04-20,40.0,40.0,39.75,39.75,23750,7.42204085852291,7.42204085852291,7.37565310315714,7.37565310315714,127997.139615459,0.0,1.0
1977-04-21,39.87,40.0,39.75,40.0,13750,7.39791922573271,7.42204085852291,7.37565310315714,7.42204085852291,74103.6071457922,0.0,1.0
1977-04-22,39.63,40.0,39.63,39.87,20750,7.35338698058157,7.42204085852291,7.35338698058157,7.39791922573271,111829.079874559,0.0,1.0
1977-04-25,39.12,39.75,39.12,39.63,18750,7.2587559596354,7.37565310315714,7.2587559596354,7.35338698058157,101050.373380626,0.0,1.0
1977-04-26,39.5,39.5,39.0,39.12,19750,7.32926534779137,7.32926534779137,7.23648983705984,7.2587559596354,106439.726627592,0.0,1.0
1977-04-27,39.63,40.0,39.38,39.5,23000,7.35338698058157,7.42204085852291,7.3069992252158,7.32926534779137,123955.124680234,0.0,1.0
1977-04-28,39.63,39.87,39.5,39.63,16583,7.35338698058157,7.39791922573271,7.32926534779137,7.35338698058157,89371.6448944489,0.0,1.0
1977-04-29,39.75,39.87,39.5,39.63,28333,7.37565310315714,7.39791922573271,7.32926534779137,7.35338698058157,152696.545546308,0.0,1.0
1977-05-02,40.0,40.25,39.63,39.75,28333,7.42204085852291,7.46842861388868,7.35338698058157,7.37565310315714,152696.545546308,0.0,1.0
1977-05-03,40.0,40.25,39.87,40.0,17750,7.42204085852291,7.46842861388868,7.39791922573271,7.42204085852291,95661.020133659,0.0,1.0
1977-05-04,40.13,40.25,39.87,40.0,17583,7.44616249131311,7.46842861388868,7.39791922573271,7.42204085852291,94760.9981414156,0.0,1.0
1977-05-05,40.0,40.13,39.87,40.13,17167,7.42204085852291,7.44616249131311,7.39791922573271,7.44616249131311,92519.0271906774,0.0,1.0
1977-05-06,40.0,40.0,39.63,40.0,12000,7.42204085852291,7.42204085852291,7.35338698058157,7.42204085852291,64672.2389636005,0.0,1.0
1977-05-09,40.13,40.38,39.75,40.0,40750,7.44616249131311,7.49255024667888,7.37565310315714,7.42204085852291,219616.144813893,0.0,1.0
1977-05-10,40.13,40.38,40.13,40.13,13583,7.44616249131311,7.49255024667888,7.44616249131311,7.44616249131311,73203.5851535488,0.0,1.0
1977-05-11,40.25,40.38,40.0,40.13,14167,7.46842861388868,7.49255024667888,7.42204085852291,7.44616249131311,76350.9674497773,0.0,1.0
1977-05-12,40.13,40.38,39.87,40.25,32750,7.44616249131311,7.49255024667888,7.39791922573271,7.46842861388868,176501.31883816,0.0,1.0
1977-05-13,40.0,40.25,40.0,40.13,9583,7.42204085852291,7.46842861388868,7.42204085852291,7.44616249131311,51646.1721656819,0.0,1.0
1977-05-16,40.0,40.13,40.0,40.0,20167,7.42204085852291,7.44616249131311,7.42204085852291,7.42204085852291,108687.086931578,0.0,1.0
1977-05-17,40.25,40.38,40.0,40.0,24750,7.46842861388868,7.49255024667888,7.42204085852291,7.42204085852291,133386.492862426,0.0,1.0
1977-05-18,40.25,40.38,40.13,40.25,29333,7.46842861388868,7.49255024667888,7.44616249131311,7.46842861388868,158085.898793274,0.0,1.0
1977-05-19,40.25,40.62,40.13,40.25,44333,7.46842861388868,7.53708249183001,7.44616249131311,7.46842861388868,238926.197497775,0.0,1.0
1977-05-20,40.75,40.75,40.5,40.5,16333,7.56120412462021,7.56120412462021,7.51481636925445,7.51481636925445,88024.3065827072,0.0,1.0
1977-05-23,40.38,40.62,40.25,40.62,19167,7.49255024667888,7.53708249183001,7.46842861388868,7.53708249183001,103297.733684611,0.0,1.0
1977-05-24,40.25,40.5,40.0,40.38,19750,7.46842861388868,7.51481636925445,7.42204085852291,7.49255024667888,106439.726627592,0.0,1.0
1977-05-25,40.38,40.5,40.13,40.25,21583,7.49255024667888,7.51481636925445,7.44616249131311,7.46842861388868,116318.411129282,0.0,1.0
1977-05-26,40.25,40.38,40.0,40.38,11750,7.46842861388868,7.49255024667888,7.42204085852291,7.49255024667888,63324.9006518588,0.0,1.0
1977-05-27,40.0,40.25,40.0,40.25,13167,7.42204085852291,7.46842861388868,7.42204085852291,7.46842861388868,70961.6142028106,0.0,1.0
1977-05-31,39.75,40.0,39.38,40.0,24000,7.37565310315714,7.42204085852291,7.3069992252158,7.42204085852291,129344.477927201,0.0,1.0
1977-06-01,39.87,40.0,39.63,39.75,12167,7.39791922573271,7.42204085852291,7.35338698058157,7.37565310315714,65572.2609558439,0.0,1.0
1977-06-02,40.13,40.13,39.75,39.87,25000,7.44616249131311,7.44616249131311,7.37565310315714,7.39791922573271,134733.831174168,0.0,1.0
1977-06-03,40.25,40.25,40.0,40.13,22000,7.46842861388868,7.46842861388868,7.42204085852291,7.44616249131311,118565.771433268,0.0,1.0
1977-06-06,39.63,40.25,39.5,40.25,29583,7.35338698058157,7.46842861388868,7.32926534779137,7.46842861388868,159433.237105016,0.0,1.0
1977-06-07,40.0,40.13,39.5,39.63,36000,7.42204085852291,7.44616249131311,7.32926534779137,7.35338698058157,194016.716890801,0.0,1.0
1977-06-08,39.87,40.13,39.75,40.0,21167,7.39791922573271,7.44616249131311,7.37565310315714,7.42204085852291,114076.440178544,0.0,1.0
1977-06-09,40.0,40.0,39.75,39.87,12000,7.42204085852291,7.42204085852291,7.37565310315714,7.39791922573271,64672.2389636005,0.0,1.0
1977-06-10,40.0,40.0,39.75,40.0,9583,7.42204085852291,7.42204085852291,7.37565310315714,7.42204085852291,51646.1721656819,0.0,1.0
1977-06-13,40.0,40.0,39.75,40.0,11583,7.42204085852291,7.42204085852291,7.37565310315714,7.42204085852291,62424.8786596154,0.0,1.0
1977-06-14,40.0,40.0,39.5,40.0,13583,7.42204085852291,7.42204085852291,7.32926534779137,7.42204085852291,73203.5851535488,0.0,1.0
1977-06-15,39.75,40.0,39.63,40.0,16333,7.37565310315714,7.42204085852291,7.35338698058157,7.42204085852291,88024.3065827072,0.0,1.0
1977-06-16,39.75,39.75,39.38,39.75,61167,7.37565310315714,7.37565310315714,7.3069992252158,7.37565310315714,329650.570057213,0.0,1.0
1977-06-17,39.87,39.87,39.63,39.75,33583,7.39791922573271,7.39791922573271,7.35338698058157,7.37565310315714,180990.650092883,0.0,1.0
1977-06-20,39.75,39.87,39.5,39.87,12167,7.37565310315714,7.39791922573271,7.32926534779137,7.39791922573271,65572.2609558439,0.0,1.0
1977-06-21,39.75,40.0,39.75,39.75,27333,7.37565310315714,7.42204085852291,7.37565310315714,7.37565310315714,147307.192299341,0.0,1.0
1977-06-22,39.87,39.87,39.63,39.75,13583,7.39791922573271,7.39791922573271,7.35338698058157,7.37565310315714,73203.5851535488,0.0,1.0
1977-06-23,40.0,40.0,39.75,39.87,16750,7.42204085852291,7.42204085852291,7.37565310315714,7.39791922573271,90271.6668866923,0.0,1.0
1977-06-24,40.0,40.13,39.75,40.0,39167,7.42204085852291,7.44616249131311,7.37565310315714,7.42204085852291,211084.798623945,0.0,1.0
1977-06-27,39.75,40.13,39.75,40.0,18583,7.37565310315714,7.44616249131311,7.37565310315714,7.42204085852291,100150.351388382,0.0,1.0
1977-06-28,39.75,39.87,39.75,39.75,16333,7.37565310315714,7.39791922573271,7.37565310315714,7.37565310315714,88024.3065827072,0.0,1.0
1977-06-29,40.0,40.0,39.38,39.75,13583,7.42204085852291,7.42204085852291,7.3069992252158,7.37565310315714,73203.5851535488,0.0,1.0
1977-06-30,39.87,40.0,39.87,40.0,38583,7.39791922573271,7.42204085852291,7.39791922573271,7.42204085852291,207937.416327716,0.0,1.0
1977-07-01,40.25,40.25,40.0,40.0,18333,7.46842861388868,7.46842861388868,7.42204085852291,7.42204085852291,98803.0130766406,0.0,1.0
1977-07-05,40.38,40.5,40.13,40.25,23167,7.49255024667888,7.51481636925445,7.44616249131311,7.46842861388868,124855.146672478,0.0,1.0
1977-07-06,40.62,40.88,40.62,40.62,20167,7.53708249183001,7.58532575741041,7.53708249183001,7.53708249183001,108687.086931578,0.0,1.0
1977-07-07,41.0,41.0,40.62,40.62,38750,7.60759187998598,7.60759187998598,7.53708249183001,7.53708249183001,208837.43831996,0.0,1.0
1977-07-08,41.0,41.13,40.75,41.0,17000,7.60759187998598,7.63171351277618,7.56120412462021,7.60759187998598,91619.005198434,0.0,1.0
1977-07-11,41.25,41.25,40.88,41.0,19167,7.65397963535175,7.65397963535175,7.58532575741041,7.60759187998598,103297.733684611,0.0,1.0
1977-07-12,41.25,41.37,41.0,41.25,28167,7.65397963535175,7.67624575792732,7.60759187998598,7.65397963535175,151801.912907311,0.0,1.0
1977-07-13,41.37,41.37,41.13,41.25,18750,7.67624575792732,7.67624575792732,7.63171351277618,7.65397963535175,101050.373380626,0.0,1.0
1977-07-15,41.37,41.5,41.25,41.37,22583,7.67624575792732,7.70036739071752,7.65397963535175,7.67624575792732,121707.764376249,0.0,1.0
1977-07-18,40.62,41.0,40.38,41.0,15750,7.53708249183001,7.60759187998598,7.49255024667888,7.60759187998598,84882.3136397257,0.0,1.0
1977-07-19,41.25,41.25,40.62,40.62,16333,7.65397963535175,7.65397963535175,7.53708249183001,7.53708249183001,88024.3065827072,0.0,1.0
1977-07-20,41.5,41.63,41.25,41.25,30583,7.70036739071752,7.72448902350772,7.65397963535175,7.65397963535175,164822.590351983,0.0,1.0
1977-07-21,41.75,41.75,41.5,41.5,19750,7.74675514608329,7.74675514608329,7.70036739071752,7.70036739071752,106439.726627592,0.0,1.0
1977-07-22,41.13,41.63,41.13,41.63,25333,7.63171351277618,7.72448902350772,7.63171351277618,7.72448902350772,136528.485805408,0.0,1.0
1977-07-25,41.25,41.37,41.13,41.13,44333,7.65397963535175,7.67624575792732,7.63171351277618,7.63171351277618,238926.197497775,0.0,1.0
1977-07-26,41.37,41.5,41.13,41.25,16000,7.67624575792732,7.70036739071752,7.63171351277618,7.65397963535175,86229.6519514673,0.0,1.0
1977-07-27,41.25,41.63,41.13,41.37,13167,7.65397963535175,7.72448902350772,7.63171351277618,7.67624575792732,70961.6142028106,0.0,1.0
1977-07-28,40.88,41.25,40.75,41.25,32583,7.58532575741041,7.65397963535175,7.56120412462021,7.65397963535175,175601.296845916,0.0,1.0
1977-07-29,40.62,41.13,40.38,40.88,28583,7.53708249183001,7.63171351277618,7.49255024667888,7.58532575741041,154043.883858049,0.0,1.0
1977-08-01,40.5,40.88,40.5,40.62,26333,7.51481636925445,7.58532575741041,7.51481636925445,7.53708249183001,141917.839052374,0.0,1.0
1977-08-02,40.62,40.62,40.25,40.5,14333,7.53708249183001,7.53708249183001,7.46842861388868,7.51481636925445,77245.6000887738,0.0,1.0
1977-08-03,40.75,40.88,40.25,40.62,16167,7.56120412462021,7.58532575741041,7.46842861388868,7.53708249183001,87129.6739437108,0.0,1.0
1977-08-04,41.13,41.13,40.62,40.75,17000,7.63171351277618,7.63171351277618,7.53708249183001,7.56120412462021,91619.005198434,0.0,1.0
1977-08-05,41.63,41.63,41.0,41.13,17583,7.72448902350772,7.72448902350772,7.60759187998598,7.63171351277618,94760.9981414156,0.0,1.0
1977-08-08,41.25,41.63,41.25,41.63,15000,7.65397963535175,7.72448902350772,7.65397963535175,7.72448902350772,80840.2987045006,0.0,1.0
1977-08-09,40.62,41.37,40.62,41.25,16000,7.53708249183001,7.67624575792732,7.53708249183001,7.65397963535175,86229.6519514673,0.0,1.0
1977-08-10,41.25,41.25,40.62,40.62,14333,7.65397963535175,7.65397963535175,7.53708249183001,7.53708249183001,77245.6000887738,0.0,1.0
1977-08-11,40.88,41.63,40.88,41.25,21167,7.58532575741041,7.72448902350772,7.58532575741041,7.65397963535175,114076.440178544,0.0,1.0
1977-08-12,40.62,40.88,40.5,40.88,8333,7.53708249183001,7.58532575741041,7.51481636925445,7.58532575741041,44909.4806069736,0.0,1.0
1977-08-15,40.25,40.75,39.75,40.62,10583,7.46842861388868,7.56120412462021,7.37565310315714,7.53708249183001,57035.5254126486,0.0,1.0
1977-08-16,38.63,39.63,38.63,39.63,12583,7.1678359591185,7.35338698058157,7.1678359591185,7.35338698058157,67814.2319065821,0.0,1.0
1977-08-17,38.25,38.25,37.38,38.25,38583,7.09732657096253,7.09732657096253,6.93589718228966,7.09732657096253,207937.416327716,0.0,1.0
1977-08-18,38.37,38.37,38.13,38.25,12333,7.1195926935381,7.1195926935381,7.07506044838696,7.09732657096253,66466.8935948404,0.0,1.0
1977-08-19,38.13,38.5,38.0,38.37,26167,7.07506044838696,7.1437143263283,7.05093881559676,7.1195926935381,141023.206413378,0.0,1.0
1977-08-22,38.25,38.5,38.0,38.13,15167,7.09732657096253,7.1437143263283,7.05093881559676,7.07506044838696,81740.320696744,0.0,1.0
1977-08-23,38.5,38.5,38.13,38.25,11000,7.1437143263283,7.1437143263283,7.07506044838696,7.09732657096253,59282.8857166338,0.0,1.0
1977-08-24,38.5,38.63,38.25,38.5,11000,7.1437143263283,7.1678359591185,7.09732657096253,7.1437143263283,59282.8857166338,0.0,1.0
1977-08-25,38.5,38.63,38.37,38.5,10583,7.1437143263283,7.1678359591185,7.1195926935381,7.1437143263283,57035.5254126487,0.0,1.0
1977-08-26,39.12,39.25,38.63,38.63,31333,7.2587559596354,7.2828775924256,7.1678359591185,7.1678359591185,168864.605287208,0.0,1.0
1977-08-29,39.25,39.5,39.12,39.12,15167,7.2828775924256,7.32926534779137,7.2587559596354,7.2587559596354,81740.3206967441,0.0,1.0
1977-08-30,39.25,39.38,39.25,39.25,44167,7.2828775924256,7.3069992252158,7.2828775924256,7.2828775924256,238031.564858779,0.0,1.0
1977-08-31,39.63,39.63,39.25,39.25,22000,7.35338698058157,7.35338698058157,7.2828775924256,7.2828775924256,118565.771433268,0.0,1.0
1977-09-01,39.75,40.0,39.75,39.75,22333,7.37565310315714,7.42204085852291,7.37565310315714,7.37565310315714,120360.426064507,0.0,1.0
1977-09-02,40.25,40.38,40.0,40.0,14750,7.46842861388868,7.49255024667888,7.42204085852291,7.42204085852291,79492.9603927589,0.0,1.0
1977-09-06,40.13,40.38,40.0,40.25,27000,7.44616249131311,7.49255024667888,7.42204085852291,7.46842861388868,145512.537668101,0.0,1.0
1977-09-07,40.5,40.5,40.0,40.13,12333,7.51481636925445,7.51481636925445,7.42204085852291,7.44616249131311,66466.8935948404,0.0,1.0
1977-09-08,40.5,41.25,40.38,40.5,19167,7.51481636925445,7.65397963535175,7.49255024667888,7.51481636925445,103297.733684611,0.0,1.0
1977-09-09,40.25,40.38,40.0,40.38,25000,7.46842861388868,7.49255024667888,7.42204085852291,7.49255024667888,134733.831174168,0.0,1.0
1977-09-12,40.0,40.13,39.87,40.13,20750,7.42204085852291,7.44616249131311,7.39791922573271,7.44616249131311,111829.079874559,0.0,1.0
1977-09-13,40.13,40.25,39.63,40.0,28750,7.44616249131311,7.46842861388868,7.35338698058157,7.42204085852291,154943.905850293,0.0,1.0
1977-09-14,40.13,40.25,39.87,40.13,16583,7.44616249131311,7.46842861388868,7.39791922573271,7.44616249131311,89371.6448944489,0.0,1.0
1977-09-15,40.0,40.13,40.0,40.13,29750,7.42204085852291,7.44616249131311,7.42204085852291,7.44616249131311,160333.259097259,0.0,1.0
1977-09-16,40.13,40.13,40.0,40.0,39333,7.44616249131311,7.44616249131311,7.42204085852291,7.42204085852291,211979.431262941,0.0,1.0
1977-09-19,40.0,40.13,39.87,40.13,14583,7.42204085852291,7.44616249131311,7.39791922573271,7.44616249131311,78592.9384005155,0.0,1.0
1977-09-20,40.0,40.13,39.75,40.0,29000,7.42204085852291,7.44616249131311,7.37565310315714,7.42204085852291,156291.244162034,0.0,1.0
1977-09-21,39.75,40.25,39.63,40.0,87167,7.37565310315714,7.46842861388868,7.35338698058157,7.42204085852291,469773.754478347,0.0,1.0
1977-09-22,39.38,39.75,39.25,39.75,48583,7.3069992252158,7.37565310315714,7.2828775924256,7.37565310315714,261830.948797384,0.0,1.0
1977-09-23,39.25,39.38,39.12,39.38,8000,7.2828775924256,7.3069992252158,7.2587559596354,7.3069992252158,43114.8259757337,0.0,1.0
1977-09-26,38.88,39.25,38.75,39.25,23583,7.21422371448427,7.2828775924256,7.19010208169407,7.2828775924256,127097.117623216,0.0,1.0
1977-09-27,38.75,39.12,38.5,38.88,23000,7.19010208169407,7.2587559596354,7.1437143263283,7.21422371448427,123955.124680234,0.0,1.0
1977-09-28,38.5,38.88,38.5,38.75,12000,7.1437143263283,7.21422371448427,7.1437143263283,7.19010208169407,64672.2389636005,0.0,1.0
1977-09-29,38.88,38.88,38.37,38.5,16583,7.21422371448427,7.21422371448427,7.1195926935381,7.1437143263283,89371.6448944489,0.0,1.0
1977-09-30,39.0,39.0,38.63,38.88,18167,7.23648983705984,7.23648983705984,7.1678359591185,7.21422371448427,97908.3804376441,0.0,1.0
1977-10-03,39.63,39.63,39.12,39.12,19000,7.35338698058157,7.35338698058157,7.2587559596354,7.2587559596354,102397.711692367,0.0,1.0
1977-10-04,39.63,39.87,39.0,39.63,19750,7.35338698058157,7.39791922573271,7.23648983705984,7.35338698058157,106439.726627592,0.0,1.0
1977-10-05,39.5,39.75,39.38,39.63,14167,7.32926534779137,7.37565310315714,7.3069992252158,7.35338698058157,76350.9674497774,0.0,1.0
1977-10-06,39.75,40.0,39.38,39.5,56333,7.37565310315714,7.42204085852291,7.3069992252158,7.32926534779137,303598.436461376,0.0,1.0
1977-10-07,39.75,39.87,39.5,39.75,129167,7.37565310315714,7.39791922573271,7.32926534779137,7.37565310315714,696126.590850949,0.0,1.0
1977-10-10,39.75,39.87,39.63,39.75,6583,7.37565310315714,7.39791922573271,7.35338698058157,7.37565310315714,35478.1124247818,0.0,1.0
1977-10-11,39.38,39.87,39.38,39.75,19583,7.3069992252158,7.39791922573271,7.3069992252158,7.37565310315714,105539.704635349,0.0,1.0
1977-10-12,39.0,39.12,38.63,39.12,20000,7.23648983705984,7.2587559596354,7.1678359591185,7.2587559596354,107787.064939334,0.0,1.0
1977-10-13,38.37,38.88,38.37,38.88,25750,7.1195926935381,7.21422371448427,7.1195926935381,7.21422371448427,138775.846109393,0.0,1.0
1977-10-14,38.63,38.63,37.88,38.37,37750,7.1678359591185,7.1678359591185,7.0286726930212,7.1195926935381,203448.085072993,0.0,1.0
1977-10-17,38.25,38.37,37.75,38.37,22333,7.09732657096253,7.1195926935381,7.004551060231,7.1195926935381,120360.426064507,0.0,1.0
1977-10-18,38.0,38.5,37.5,38.25,8000,7.05093881559676,7.1437143263283,6.95816330486523,7.09732657096253,43114.8259757337,0.0,1.0
1977-10-19,37.75,38.25,37.75,38.0,21333,7.004551060231,7.09732657096253,7.004551060231,7.05093881559676,114971.072817541,0.0,1.0
1977-10-20,37.5,38.0,37.13,37.75,16333,6.95816330486523,7.05093881559676,6.88950942692389,7.004551060231,88024.3065827072,0.0,1.0
1977-10-21,37.38,37.5,37.13,37.5,12167,6.93589718228966,6.95816330486523,6.88950942692389,6.95816330486523,65572.2609558439,0.0,1.0
1977-10-24,36.63,37.13,36.5,37.13,20333,6.79673391619235,6.88950942692389,6.77261228340215,6.88950942692389,109581.719570574,0.0,1.0
1977-10-25,36.0,36.5,35.63,36.5,28750,6.67983677267062,6.77261228340215,6.61118289472928,6.77261228340215,154943.905850293,0.0,1.0
1977-10-26,37.0,37.0,35.63,36.0,28750,6.86538779413369,6.86538779413369,6.61118289472928,6.67983677267062,154943.905850293,0.0,1.0
1977-10-27,37.0,37.62,36.87,37.0,28333,6.86538779413369,6.9804294274408,6.84126616134349,6.86538779413369,152696.545546308,0.0,1.0
1977-10-28,37.13,37.38,36.87,37.0,7583,6.88950942692389,6.93589718228966,6.84126616134349,6.86538779413369,40867.4656717485,0.0,1.0
1977-10-31,36.75,37.38,36.5,37.13,18583,6.81900003876792,6.93589718228966,6.77261228340215,6.88950942692389,100150.351388382,0.0,1.0
1977-11-01,35.63,36.75,35.63,36.75,12583,6.61118289472928,6.81900003876792,6.61118289472928,6.81900003876792,67814.2319065821,0.0,1.0
1977-11-02,35.37,35.88,35.13,35.63,20167,6.56293962914888,6.65757065009505,6.51840738399775,6.61118289472928,108687.086931578,0.0,1.0
1977-11-03,35.63,35.63,35.13,35.37,23333,6.61118289472928,6.61118289472928,6.51840738399775,6.56293962914888,125749.779311474,0.0,1.0
1977-11-04,36.12,36.25,35.88,35.88,16167,6.70210289524619,6.72622452803639,6.65757065009505,6.65757065009505,87129.6739437107,0.0,1.0
1977-11-07,36.0,36.25,36.0,36.12,9583,6.67983677267062,6.72622452803639,6.67983677267062,6.70210289524619,51646.1721656819,0.0,1.0
1977-11-08,36.25,36.25,35.88,36.0,17750,6.72622452803639,6.72622452803639,6.65757065009505,6.67983677267062,95661.020133659,0.0,1.0
1977-11-09,37.25,37.25,36.38,36.38,18167,6.91177554949946,6.91177554949946,6.75034616082659,6.75034616082659,97908.3804376441,0.0,1.0
1977-11-10,37.5,37.75,37.25,37.25,45167,6.95816330486523,7.004551060231,6.91177554949946,6.91177554949946,243420.918105745,0.0,1.0
1977-11-11,38.37,38.63,37.62,37.62,21333,7.1195926935381,7.1678359591185,6.9804294274408,6.9804294274408,114971.072817541,0.0,1.0
1977-11-14,38.0,38.63,38.0,38.37,28750,7.05093881559676,7.1678359591185,7.05093881559676,7.1195926935381,154943.905850293,0.0,1.0
1977-11-15,38.13,38.13,37.38,38.0,31167,7.07506044838696,7.07506044838696,6.93589718228966,7.05093881559676,167969.972648211,0.0,1.0
1977-11-16,38.5,38.5,38.25,38.25,16000,7.1437143263283,7.1437143263283,7.09732657096253,7.09732657096253,86229.6519514673,0.0,1.0
1977-11-17,38.37,38.75,38.0,38.5,12583,7.1195926935381,7.19010208169407,7.05093881559676,7.1437143263283,67814.2319065821,0.0,1.0
1977-11-18,38.5,38.63,38.13,38.37,12333,7.1437143263283,7.1678359591185,7.07506044838696,7.1195926935381,66466.8935948404,0.0,1.0
1977-11-21,38.88,38.88,38.63,38.63,12750,7.21422371448427,7.21422371448427,7.1678359591185,7.1678359591185,68714.2538988255,0.0,1.0
1977-11-22,39.25,39.63,38.75,38.88,12333,7.2828775924256,7.35338698058157,7.19010208169407,7.21422371448427,66466.8935948404,0.0,1.0
1977-11-23,38.75,39.5,38.75,39.25,20000,7.19010208169407,7.32926534779137,7.19010208169407,7.2828775924256,107787.064939334,0.0,1.0
1977-11-25,38.88,39.12,38.75,38.75,9000,7.21422371448427,7.2587559596354,7.19010208169407,7.19010208169407,48504.1792227003,0.0,1.0
1977-11-28,38.25,38.88,38.25,38.88,87000,7.09732657096253,7.21422371448427,7.09732657096253,7.21422371448427,468873.732486104,0.0,1.0
1977-11-29,38.0,38.25,37.88,38.25,12750,7.05093881559676,7.09732657096253,7.0286726930212,7.09732657096253,68714.2538988255,0.0,1.0
1977-11-30,38.25,38.25,38.0,38.0,16167,7.09732657096253,7.09732657096253,7.05093881559676,7.05093881559676,87129.6739437108,0.0,1.0
1977-12-01,38.25,38.25,37.88,38.25,31583,7.09732657096253,7.09732657096253,7.0286726930212,7.09732657096253,170211.94359895,0.0,1.0
1977-12-02,38.63,38.63,38.25,38.25,13167,7.1678359591185,7.1678359591185,7.09732657096253,7.09732657096253,70961.6142028106,0.0,1.0
1977-12-05,38.75,39.0,38.63,38.63,17000,7.19010208169407,7.23648983705984,7.1678359591185,7.1678359591185,91619.005198434,0.0,1.0
1977-12-06,38.5,38.75,38.37,38.75,46583,7.1437143263283,7.19010208169407,7.1195926935381,7.19010208169407,251052.24230345,0.0,1.0
1977-12-07,38.25,38.63,38.13,38.5,18750,7.09732657096253,7.1678359591185,7.07506044838696,7.1437143263283,101050.373380626,0.0,1.0
1977-12-08,38.13,38.5,37.88,38.25,43333,7.07506044838696,7.1437143263283,7.0286726930212,7.09732657096253,233536.844250808,0.0,1.0
1977-12-09,38.25,38.37,38.0,38.13,20583,7.09732657096253,7.1195926935381,7.05093881559676,7.07506044838696,110929.057882316,0.0,1.0
1977-12-12,38.37,38.63,38.0,38.0,16583,7.1195926935381,7.1678359591185,7.05093881559676,7.05093881559676,89371.6448944489,0.0,1.0
1977-12-13,38.5,38.5,38.25,38.37,8333,7.1437143263283,7.1437143263283,7.09732657096253,7.1195926935381,44909.4806069736,0.0,1.0
1977-12-14,38.75,38.88,38.37,38.5,17333,7.19010208169407,7.21422371448427,7.1195926935381,7.1437143263283,93413.6598296739,0.0,1.0
1977-12-15,38.75,38.88,38.63,38.75,20750,7.19010208169407,7.21422371448427,7.1678359591185,7.19010208169407,111829.079874559,0.0,1.0
1977-12-16,38.75,38.75,38.37,38.75,31167,7.19010208169407,7.19010208169407,7.1195926935381,7.19010208169407,167969.972648211,0.0,1.0
1977-12-19,38.5,38.75,38.25,38.75,41000,7.1437143263283,7.19010208169407,7.09732657096253,7.19010208169407,220963.483125635,0.0,1.0
1977-12-20,38.37,38.5,38.13,38.5,19167,7.1195926935381,7.1437143263283,7.07506044838696,7.1437143263283,103297.733684611,0.0,1.0
1977-12-21,38.5,38.63,38.13,38.37,20167,7.1437143263283,7.1678359591185,7.07506044838696,7.1195926935381,108687.086931578,0.0,1.0
1977-12-22,38.63,38.88,38.5,38.5,16167,7.1678359591185,7.21422371448427,7.1437143263283,7.1437143263283,87129.6739437107,0.0,1.0
1977-12-23,39.0,39.0,38.75,38.75,32750,7.23648983705984,7.23648983705984,7.19010208169407,7.19010208169407,176501.31883816,0.0,1.0
1977-12-27,38.75,39.0,38.75,39.0,19583,7.19010208169407,7.23648983705984,7.19010208169407,7.23648983705984,105539.704635349,0.0,1.0
1977-12-28,38.5,39.0,38.37,38.75,31583,7.1437143263283,7.23648983705984,7.1195926935381,7.19010208169407,170211.943598949,0.0,1.0
1977-12-29,38.63,38.75,38.25,38.5,31167,7.1678359591185,7.19010208169407,7.09732657096253,7.1437143263283,167969.972648211,0.0,1.0
1977-12-30,38.75,38.88,38.5,38.63,40333,7.19010208169407,7.21422371448427,7.1437143263283,7.1678359591185,217368.784509908,0.0,1.0
1978-01-03,38.88,38.88,38.5,38.75,11167,7.21422371448427,7.21422371448427,7.1437143263283,7.19010208169407,60182.9077088772,0.0,1.0
1978-01-04,38.37,38.75,38.37,38.75,8000,7.1195926935381,7.19010208169407,7.1195926935381,7.19010208169407,43114.8259757336,0.0,1.0
1978-01-05,38.63,38.75,38.5,38.5,15583,7.1678359591185,7.19010208169407,7.1437143263283,7.1437143263283,83982.2916474822,0.0,1.0
1978-01-06,38.13,38.75,38.13,38.63,20167,7.07506044838696,7.19010208169407,7.07506044838696,7.1678359591185,108687.086931578,0.0,1.0
1978-01-09,37.13,38.0,37.13,38.0,27167,6.88950942692389,7.05093881559676,6.88950942692389,7.05093881559676,146412.559660345,0.0,1.0
1978-01-10,37.0,37.38,36.87,37.13,18750,6.86538779413369,6.93589718228966,6.84126616134349,6.88950942692389,101050.373380626,0.0,1.0
1978-01-11,37.13,37.13,36.63,37.0,21333,6.88950942692389,6.88950942692389,6.79673391619235,6.86538779413369,114971.072817541,0.0,1.0
1978-01-12,37.0,37.25,36.75,37.13,10333,6.86538779413369,6.91177554949946,6.81900003876792,6.88950942692389,55688.187100907,0.0,1.0
1978-01-13,37.25,37.5,37.0,37.0,10333,6.91177554949946,6.95816330486523,6.86538779413369,6.86538779413369,55688.187100907,0.0,1.0
1978-01-16,36.38,37.25,36.38,37.25,15750,6.75034616082659,6.91177554949946,6.75034616082659,6.91177554949946,84882.3136397256,0.0,1.0
1978-01-17,36.5,36.75,36.25,36.38,12333,6.77261228340215,6.81900003876792,6.72622452803639,6.75034616082659,66466.8935948404,0.0,1.0
1978-01-18,37.0,37.0,36.38,36.5,10000,6.86538779413369,6.86538779413369,6.75034616082659,6.77261228340215,53893.5324696671,0.0,1.0
1978-01-19,36.25,37.25,36.25,37.0,24750,6.72622452803639,6.91177554949946,6.72622452803639,6.86538779413369,133386.492862426,0.0,1.0
1978-01-20,36.63,36.63,36.38,36.38,1000,6.79673391619235,6.79673391619235,6.75034616082659,6.75034616082659,5389.35324696671,0.0,1.0
1978-01-23,36.87,36.87,36.38,36.63,8167,6.84126616134349,6.84126616134349,6.75034616082659,6.79673391619235,44014.8479679771,0.0,1.0
1978-01-24,36.63,36.87,36.5,36.87,13167,6.79673391619235,6.84126616134349,6.77261228340215,6.84126616134349,70961.6142028107,0.0,1.0
1978-01-25,36.38,36.75,36.38,36.63,14167,6.75034616082659,6.81900003876792,6.75034616082659,6.79673391619235,76350.9674497773,0.0,1.0
1978-01-26,36.25,36.63,36.25,36.38,7333,6.72622452803639,6.79673391619235,6.72622452803639,6.75034616082659,39520.1273600068,0.0,1.0
1978-01-27,35.88,36.12,35.75,36.12,19750,6.65757065009505,6.70210289524619,6.63344901730485,6.70210289524619,106439.726627592,0.0,1.0
1978-01-30,36.25,36.38,36.0,36.0,11000,6.72622452803639,6.75034616082659,6.67983677267062,6.67983677267062,59282.8857166337,0.0,1.0
1978-01-31,36.5,36.5,36.12,36.25,16583,6.77261228340215,6.77261228340215,6.70210289524619,6.72622452803639,89371.644894449,0.0,1.0
1978-02-01,36.12,36.5,36.12,36.5,13167,6.70210289524619,6.77261228340215,6.70210289524619,6.77261228340215,70961.6142028106,0.0,1.0
1978-02-02,36.75,36.87,36.25,36.25,9000,6.81900003876792,6.84126616134349,6.72622452803639,6.72622452803639,48504.1792227004,0.0,1.0
1978-02-03,36.75,36.87,36.63,36.75,13333,6.81900003876792,6.84126616134349,6.79673391619235,6.81900003876792,71856.2468418071,0.0,1.0
1978-02-06,36.25,36.75,36.25,36.75,8583,6.72622452803639,6.81900003876792,6.72622452803639,6.81900003876792,46256.8189187152,0.0,1.0
1978-02-07,36.5,36.63,36.38,36.38,9167,6.77261228340215,6.79673391619235,6.75034616082659,6.75034616082659,49404.2012149438,0.0,1.0
1978-02-08,36.75,36.75,36.38,36.5,27167,6.81900003876792,6.81900003876792,6.75034616082659,6.77261228340215,146412.559660345,0.0,1.0
1978-02-09,36.75,36.75,36.5,36.75,12333,6.81900003876792,6.81900003876792,6.77261228340215,6.81900003876792,66466.8935948404,0.0,1.0
1978-02-10,36.75,36.75,36.5,36.75,12167,6.81900003876792,6.81900003876792,6.77261228340215,6.81900003876792,65572.2609558439,0.0,1.0
1978-02-13,36.75,36.75,36.63,36.75,6000,6.81900003876792,6.81900003876792,6.79673391619235,6.81900003876792,32336.1194818002,0.0,1.0
1978-02-14,36.63,36.75,36.38,36.75,14000,6.79673391619235,6.81900003876792,6.75034616082659,6.81900003876792,75450.9454575339,0.0,1.0
1978-02-15,36.5,36.5,36.25,36.5,18333,6.77261228340215,6.77261228340215,6.72622452803639,6.77261228340215,98803.0130766407,0.0,1.0
1978-02-16,36.12,36.38,36.12,36.38,18000,6.70210289524619,6.75034616082659,6.70210289524619,6.75034616082659,97008.3584454006,0.0,1.0
1978-02-17,36.25,36.38,36.12,36.12,6750,6.72622452803639,6.75034616082659,6.70210289524619,6.70210289524619,36378.1344170252,0.0,1.0
1978-02-21,36.0,36.38,36.0,36.25,8750,6.67983677267062,6.75034616082659,6.67983677267062,6.72622452803639,47156.8409109587,0.0,1.0
1978-02-22,36.25,36.25,35.88,36.0,19000,6.72622452803639,6.72622452803639,6.65757065009505,6.67983677267062,102397.711692367,0.0,1.0
1978-02-23,36.25,36.38,36.12,36.25,10167,6.72622452803639,6.75034616082659,6.70210289524619,6.72622452803639,54793.5544619105,0.0,1.0
1978-02-24,36.25,36.5,36.25,36.25,14583,6.72622452803639,6.77261228340215,6.72622452803639,6.72622452803639,78592.9384005154,0.0,1.0
1978-02-27,36.38,36.5,36.12,36.25,34750,6.75034616082659,6.77261228340215,6.70210289524619,6.72622452803639,187280.025332093,0.0,1.0
1978-02-28,36.0,36.25,36.0,36.25,10750,6.67983677267062,6.72622452803639,6.67983677267062,6.72622452803639,57935.5474048921,0.0,1.0
1978-03-01,35.25,36.12,35.25,36.0,32750,6.54067350657331,6.70210289524619,6.54067350657331,6.67983677267062,176501.31883816,0.0,1.0
1978-03-02,35.37,35.5,35.0,35.25,19583,6.56293962914888,6.58706126193908,6.49428575120755,6.54067350657331,105539.704635349,0.0,1.0
1978-03-03,35.13,35.5,34.88,35.37,36583,6.51840738399775,6.58706126193908,6.47201962863198,6.56293962914888,197158.709833783,0.0,1.0
1978-03-06,34.75,35.0,34.75,35.0,14333,6.44789799584178,6.49428575120755,6.44789799584178,6.49428575120755,77245.6000887738,0.0,1.0
1978-03-07,35.25,35.25,34.62,34.75,32750,6.54067350657331,6.54067350657331,6.42377636305158,6.44789799584178,176501.31883816,0.0,1.0
1978-03-08,35.75,35.75,35.13,35.25,14000,6.63344901730485,6.63344901730485,6.51840738399775,6.54067350657331,75450.9454575339,0.0,1.0
1978-03-09,35.0,35.75,35.0,35.75,43333,6.49428575120755,6.63344901730485,6.49428575120755,6.63344901730485,233536.844250808,0.0,1.0
1978-03-10,35.25,35.25,34.62,35.0,73750,6.54067350657331,6.54067350657331,6.42377636305158,6.49428575120755,397464.801963795,0.0,1.0
1978-03-13,35.5,35.75,35.25,35.25,73000,6.58706126193908,6.63344901730485,6.54067350657331,6.54067350657331,393422.78702857,0.0,1.0
1978-03-14,35.37,35.5,35.0,35.5,88583,6.56293962914888,6.58706126193908,6.49428575120755,6.58706126193908,477405.078676052,0.0,1.0
1978-03-15,35.37,35.37,35.13,35.37,15583,6.56293962914888,6.56293962914888,6.51840738399775,6.56293962914888,83982.2916474822,0.0,1.0
1978-03-16,35.25,35.63,35.25,35.37,20333,6.54067350657331,6.61118289472928,6.54067350657331,6.56293962914888,109581.719570574,0.0,1.0
1978-03-17,35.25,35.37,35.25,35.25,44333,6.54067350657331,6.56293962914888,6.54067350657331,6.54067350657331,238926.197497775,0.0,1.0
1978-03-20,35.5,35.88,35.25,35.25,29750,6.58706126193908,6.65757065009505,6.54067350657331,6.54067350657331,160333.25909726,0.0,1.0
1978-03-21,35.63,35.63,35.37,35.5,46167,6.61118289472928,6.61118289472928,6.56293962914888,6.58706126193908,248810.271352712,0.0,1.0
1978-03-22,35.25,35.63,35.25,35.63,22333,6.54067350657331,6.61118289472928,6.54067350657331,6.61118289472928,120360.426064508,0.0,1.0
1978-03-23,35.37,35.37,35.25,35.25,29000,6.56293962914888,6.56293962914888,6.54067350657331,6.54067350657331,156291.244162035,0.0,1.0
1978-03-27,35.25,35.37,35.0,35.37,43000,6.54067350657331,6.56293962914888,6.49428575120755,6.56293962914888,231742.189619568,0.0,1.0
1978-03-28,35.13,35.37,35.13,35.25,15333,6.51840738399775,6.56293962914888,6.51840738399775,6.54067350657331,82634.9533357405,0.0,1.0
1978-03-29,36.12,36.12,35.5,35.5,100583,6.70210289524619,6.70210289524619,6.58706126193908,6.58706126193908,542077.317639652,0.0,1.0
1978-03-30,36.25,36.5,36.0,36.12,50000,6.72622452803639,6.77261228340215,6.67983677267062,6.70210289524619,269467.662348335,0.0,1.0
1978-03-31,37.5,37.5,36.25,36.25,29333,6.95816330486523,6.95816330486523,6.72622452803639,6.72622452803639,158085.898793274,0.0,1.0
1978-04-03,37.25,37.5,37.13,37.5,25750,6.91177554949946,6.95816330486523,6.88950942692389,6.95816330486523,138775.846109393,0.0,1.0
1978-04-04,37.75,37.88,37.5,37.5,20333,7.004551060231,7.0286726930212,6.95816330486523,6.95816330486523,109581.719570574,0.0,1.0
1978-04-05,38.63,38.63,37.75,37.75,20167,7.1678359591185,7.1678359591185,7.004551060231,7.004551060231,108687.086931578,0.0,1.0
1978-04-06,38.37,38.75,38.25,38.63,20167,7.1195926935381,7.19010208169407,7.09732657096253,7.1678359591185,108687.086931578,0.0,1.0
1978-04-07,38.88,39.38,38.25,38.37,15750,7.21422371448427,7.3069992252158,7.09732657096253,7.1195926935381,84882.3136397256,0.0,1.0
1978-04-10,39.12,39.38,39.0,39.0,20583,7.2587559596354,7.3069992252158,7.23648983705984,7.23648983705984,110929.057882316,0.0,1.0
1978-04-11,38.75,39.38,38.75,39.12,42333,7.19010208169407,7.3069992252158,7.19010208169407,7.2587559596354,228147.491003842,0.0,1.0
1978-04-12,38.37,38.88,38.0,38.75,97583,7.1195926935381,7.21422371448427,7.05093881559676,7.19010208169407,525909.257898752,0.0,1.0
1978-04-13,38.5,38.63,38.13,38.37,23750,7.1437143263283,7.1678359591185,7.07506044838696,7.1195926935381,127997.139615459,0.0,1.0
1978-04-14,38.88,39.0,38.63,38.63,42750,7.21422371448427,7.23648983705984,7.1678359591185,7.1678359591185,230394.851307827,0.0,1.0
1978-04-17,39.12,39.38,38.13,38.88,63583,7.2587559596354,7.3069992252158,7.07506044838696,7.21422371448427,342671.247501884,0.0,1.0
1978-04-18,39.0,39.5,38.88,39.12,107333,7.23648983705984,7.32926534779137,7.21422371448427,7.2587559596354,578455.452056677,0.0,1.0
1978-04-19,39.0,39.12,38.37,39.0,62167,7.23648983705984,7.2587559596354,7.1195926935381,7.23648983705984,335039.923304179,0.0,1.0
1978-04-20,39.0,39.25,38.88,39.0,36000,7.23648983705984,7.2828775924256,7.21422371448427,7.23648983705984,194016.716890801,0.0,1.0
1978-04-21,39.25,39.25,38.88,39.0,22167,7.2828775924256,7.2828775924256,7.21422371448427,7.23648983705984,119465.793425511,0.0,1.0
1978-04-24,39.12,39.25,39.0,39.25,15750,7.2587559596354,7.2828775924256,7.23648983705984,7.2828775924256,84882.3136397257,0.0,1.0
1978-04-25,39.25,39.63,39.12,39.12,30167,7.2828775924256,7.35338698058157,7.2587559596354,7.2587559596354,162580.619401245,0.0,1.0
1978-04-26,39.0,39.5,39.0,39.25,44750,7.23648983705984,7.32926534779137,7.23648983705984,7.2828775924256,241173.55780176,0.0,1.0
1978-04-27,39.0,39.25,38.88,39.0,25333,7.23648983705984,7.2828775924256,7.21422371448427,7.23648983705984,136528.485805408,0.0,1.0
1978-04-28,39.5,39.75,38.88,39.0,30750,7.32926534779137,7.37565310315714,7.21422371448427,7.23648983705984,165722.612344226,0.0,1.0
1978-05-01,39.63,39.75,39.38,39.5,42000,7.35338698058157,7.37565310315714,7.3069992252158,7.32926534779137,226352.836372602,0.0,1.0
1978-05-02,39.75,40.13,39.5,39.63,94750,7.37565310315714,7.44616249131311,7.32926534779137,7.35338698058157,510641.220150095,0.0,1.0
1978-05-03,39.87,40.13,39.87,39.87,29167,7.39791922573271,7.44616249131311,7.39791922573271,7.39791922573271,157191.266154278,0.0,1.0
1978-05-04,40.0,40.13,39.75,39.87,28583,7.42204085852291,7.44616249131311,7.37565310315714,7.39791922573271,154043.883858049,0.0,1.0
1978-05-05,39.87,40.13,39.87,40.0,22333,7.39791922573271,7.44616249131311,7.39791922573271,7.42204085852291,120360.426064507,0.0,1.0
1978-05-08,40.13,40.38,39.87,39.87,31750,7.44616249131311,7.49255024667888,7.39791922573271,7.39791922573271,171111.965591193,0.0,1.0
1978-05-09,39.87,40.25,39.87,40.13,17167,7.39791922573271,7.46842861388868,7.39791922573271,7.44616249131311,92519.0271906774,0.0,1.0
1978-05-10,40.0,40.25,40.0,40.0,20167,7.42204085852291,7.46842861388868,7.42204085852291,7.42204085852291,108687.086931578,0.0,1.0
1978-05-11,40.13,40.13,39.87,40.0,103000,7.44616249131311,7.44616249131311,7.39791922573271,7.42204085852291,555103.384437571,0.0,1.0
1978-05-12,40.75,40.88,40.0,40.13,38583,7.56120412462021,7.58532575741041,7.42204085852291,7.44616249131311,207937.416327716,0.0,1.0
1978-05-15,40.5,40.88,40.13,40.75,32583,7.51481636925445,7.58532575741041,7.44616249131311,7.56120412462021,175601.296845916,0.0,1.0
1978-05-16,41.13,41.37,40.75,40.75,47750,7.63171351277618,7.67624575792732,7.56120412462021,7.56120412462021,257341.61754266,0.0,1.0
1978-05-17,40.75,41.13,40.75,41.13,44167,7.56120412462021,7.63171351277618,7.56120412462021,7.63171351277618,238031.564858779,0.0,1.0
1978-05-18,40.75,40.88,40.38,40.75,67000,7.56120412462021,7.58532575741041,7.49255024667888,7.56120412462021,361086.667546769,0.0,1.0
1978-05-19,40.38,40.62,40.38,40.62,52000,7.49255024667888,7.53708249183001,7.49255024667888,7.53708249183001,280246.368842269,0.0,1.0
1978-05-22,40.25,40.62,40.13,40.38,25583,7.46842861388868,7.53708249183001,7.44616249131311,7.49255024667888,137875.824117149,0.0,1.0
1978-05-23,40.25,40.5,40.0,40.25,40583,7.46842861388868,7.51481636925445,7.42204085852291,7.46842861388868,218716.12282165,0.0,1.0
1978-05-24,40.13,40.25,39.63,40.25,59750,7.44616249131311,7.46842861388868,7.35338698058157,7.46842861388868,322013.856506261,0.0,1.0
1978-05-25,40.25,40.25,40.0,40.13,71583,7.46842861388868,7.46842861388868,7.42204085852291,7.44616249131311,385786.073477618,0.0,1.0
1978-05-26,40.25,40.38,40.13,40.25,41583,7.46842861388868,7.49255024667888,7.44616249131311,7.46842861388868,224105.476068616,0.0,1.0
1978-05-30,40.25,40.38,40.13,40.25,13750,7.46842861388868,7.49255024667888,7.44616249131311,7.46842861388868,74103.6071457922,0.0,1.0
1978-05-31,40.62,40.62,40.13,40.25,23333,7.53708249183001,7.53708249183001,7.44616249131311,7.46842861388868,125749.779311474,0.0,1.0
1978-06-01,40.38,40.38,40.0,40.38,34333,7.49255024667888,7.49255024667888,7.42204085852291,7.49255024667888,185032.665028108,0.0,1.0
1978-06-02,40.13,40.38,40.13,40.38,41333,7.44616249131311,7.49255024667888,7.44616249131311,7.49255024667888,222758.137756875,0.0,1.0
1978-06-05,40.62,40.62,40.25,40.25,14750,7.53708249183001,7.53708249183001,7.46842861388868,7.46842861388868,79492.9603927589,0.0,1.0
1978-06-06,41.0,41.25,40.75,40.75,51333,7.60759187998598,7.65397963535175,7.56120412462021,7.56120412462021,276651.670226542,0.0,1.0
1978-06-07,40.88,41.0,40.62,41.0,61167,7.58532575741041,7.60759187998598,7.53708249183001,7.60759187998598,329650.570057213,0.0,1.0
1978-06-08,41.0,41.0,40.75,40.88,14583,7.60759187998598,7.60759187998598,7.56120412462021,7.58532575741041,78592.9384005155,0.0,1.0
1978-06-09,40.88,41.0,40.5,41.0,34000,7.58532575741041,7.60759187998598,7.51481636925445,7.60759187998598,183238.010396868,0.0,1.0
1978-06-12,40.75,41.0,40.75,40.88,12583,7.56120412462021,7.60759187998598,7.56120412462021,7.58532575741041,67814.2319065821,0.0,1.0
1978-06-13,40.75,40.75,40.38,40.75,16750,7.56120412462021,7.56120412462021,7.49255024667888,7.56120412462021,90271.6668866924,0.0,1.0
1978-06-14,41.0,41.13,40.75,40.75,74583,7.60759187998598,7.63171351277618,7.56120412462021,7.56120412462021,401954.133218518,0.0,1.0
1978-06-15,40.88,40.88,40.38,40.88,12583,7.58532575741041,7.58532575741041,7.49255024667888,7.58532575741041,67814.2319065821,0.0,1.0
1978-06-16,41.37,41.37,41.0,41.0,46167,7.67624575792732,7.67624575792732,7.60759187998598,7.60759187998598,248810.271352712,0.0,1.0
1978-06-19,42.12,42.12,41.37,41.37,54583,7.81540902402462,7.81540902402462,7.67624575792732,7.67624575792732,294167.068279184,0.0,1.0
1978-06-20,42.25,42.25,41.75,42.12,29583,7.83953065681482,7.83953065681482,7.74675514608329,7.81540902402462,159433.237105016,0.0,1.0
1978-06-21,42.25,42.25,41.75,42.0,29583,7.83953065681482,7.83953065681482,7.74675514608329,7.79314290144905,159433.237105016,0.0,1.0
1978-06-22,42.75,42.75,42.12,42.25,22750,7.93230616754636,7.93230616754636,7.81540902402462,7.83953065681482,122607.786368493,0.0,1.0
1978-06-23,42.75,42.75,42.25,42.75,77583,7.93230616754636,7.93230616754636,7.83953065681482,7.93230616754636,418122.192959418,0.0,1.0
1978-06-26,42.0,42.63,42.0,42.63,39000,7.79314290144905,7.91004004497079,7.79314290144905,7.91004004497079,210184.776631702,0.0,1.0
1978-06-27,42.75,43.0,42.0,42.0,163583,7.93230616754636,7.97869392291213,7.79314290144905,7.79314290144905,881606.572198555,0.0,1.0
1978-06-28,42.38,42.87,42.25,42.75,290000,7.86365228960502,7.95457229012193,7.83953065681482,7.93230616754636,1562912.44162035,0.0,1.0
1978-06-29,42.0,42.5,42.0,42.38,63750,7.79314290144905,7.88591841218059,7.79314290144905,7.86365228960502,343571.269494128,0.0,1.0
1978-06-30,42.12,42.25,41.88,42.0,9750,7.81540902402462,7.83953065681482,7.77087677887349,7.79314290144905,52546.1941579254,0.0,1.0
1978-07-03,41.88,42.25,41.88,42.12,10583,7.77087677887349,7.83953065681482,7.77087677887349,7.81540902402462,57035.5254126486,0.0,1.0
1978-07-05,41.63,41.88,41.5,41.88,24750,7.72448902350772,7.77087677887349,7.70036739071752,7.77087677887349,133386.492862426,0.0,1.0
1978-07-06,41.75,41.88,41.63,41.63,9750,7.74675514608329,7.77087677887349,7.72448902350772,7.72448902350772,52546.1941579254,0.0,1.0
1978-07-07,41.88,42.25,41.75,41.75,14333,7.77087677887349,7.83953065681482,7.74675514608329,7.74675514608329,77245.6000887738,0.0,1.0
1978-07-10,42.0,42.12,41.88,41.88,21167,7.79314290144905,7.81540902402462,7.77087677887349,7.77087677887349,114076.440178544,0.0,1.0
1978-07-11,42.0,42.12,41.88,42.0,25583,7.79314290144905,7.81540902402462,7.77087677887349,7.79314290144905,137875.824117149,0.0,1.0
1978-07-12,42.0,42.25,42.0,42.0,7750,7.79314290144905,7.83953065681482,7.79314290144905,7.79314290144905,41767.487663992,0.0,1.0
1978-07-13,42.0,42.25,42.0,42.0,10583,7.79314290144905,7.83953065681482,7.79314290144905,7.79314290144905,57035.5254126487,0.0,1.0
1978-07-14,42.25,42.38,42.0,42.0,8333,7.83953065681482,7.86365228960502,7.79314290144905,7.79314290144905,44909.4806069736,0.0,1.0
1978-07-17,41.5,41.63,41.25,41.63,22583,7.70036739071752,7.72448902350772,7.65397963535175,7.72448902350772,121707.764376249,0.0,1.0
1978-07-18,41.37,41.5,41.13,41.5,12583,7.67624575792732,7.70036739071752,7.63171351277618,7.70036739071752,67814.2319065821,0.0,1.0
1978-07-19,41.5,41.63,41.25,41.37,16750,7.70036739071752,7.72448902350772,7.65397963535175,7.67624575792732,90271.6668866923,0.0,1.0
1978-07-20,41.75,41.88,41.5,41.5,40583,7.74675514608329,7.77087677887349,7.70036739071752,7.70036739071752,218716.12282165,0.0,1.0
1978-07-21,41.88,41.88,41.5,41.75,18750,7.77087677887349,7.77087677887349,7.70036739071752,7.74675514608329,101050.373380626,0.0,1.0
1978-07-24,41.88,41.88,41.37,41.88,18333,7.77087677887349,7.77087677887349,7.67624575792732,7.77087677887349,98803.0130766406,0.0,1.0
1978-07-25,42.0,42.0,41.63,41.88,19167,7.79314290144905,7.79314290144905,7.72448902350772,7.77087677887349,103297.733684611,0.0,1.0
1978-07-26,42.0,42.12,41.88,42.0,121583,7.79314290144905,7.81540902402462,7.77087677887349,7.79314290144905,655253.735825953,0.0,1.0
1978-07-27,41.88,42.12,41.75,42.0,14167,7.77087677887349,7.81540902402462,7.74675514608329,7.79314290144905,76350.9674497773,0.0,1.0
1978-07-28,42.0,42.0,41.75,41.88,21167,7.79314290144905,7.79314290144905,7.74675514608329,7.77087677887349,114076.440178544,0.0,1.0
1978-07-31,41.88,42.12,41.75,42.0,19750,7.77087677887349,7.81540902402462,7.74675514608329,7.79314290144905,106439.726627592,0.0,1.0
1978-08-01,41.88,42.0,41.75,41.88,25583,7.77087677887349,7.79314290144905,7.74675514608329,7.77087677887349,137875.824117149,0.0,1.0
1978-08-02,42.38,42.5,42.0,42.0,24000,7.86365228960502,7.88591841218059,7.79314290144905,7.79314290144905,129344.477927201,0.0,1.0
1978-08-03,42.63,42.75,42.25,42.38,35583,7.91004004497079,7.93230616754636,7.83953065681482,7.86365228960502,191769.356586816,0.0,1.0
1978-08-04,42.87,43.0,42.5,42.63,36750,7.95457229012193,7.97869392291213,7.88591841218059,7.91004004497079,198058.731826026,0.0,1.0
1978-08-07,42.5,43.0,42.5,42.87,15333,7.88591841218059,7.97869392291213,7.88591841218059,7.95457229012193,82634.9533357405,0.0,1.0
1978-08-08,43.0,43.13,42.5,42.5,18583,7.97869392291213,8.00281555570233,7.88591841218059,7.88591841218059,100150.351388382,0.0,1.0
1978-08-09,42.87,43.13,42.87,43.0,26583,7.95457229012193,8.00281555570233,7.95457229012193,7.97869392291213,143265.177364116,0.0,1.0
1978-08-10,43.13,43.38,43.0,43.0,20000,8.00281555570233,8.04920331106809,7.97869392291213,7.97869392291213,107787.064939334,0.0,1.0
1978-08-11,42.87,43.13,42.75,43.13,24000,7.95457229012193,8.00281555570233,7.93230616754636,8.00281555570233,129344.477927201,0.0,1.0
1978-08-14,42.75,43.0,42.38,42.87,17167,7.93230616754636,7.97869392291213,7.86365228960502,7.95457229012193,92519.0271906774,0.0,1.0
1978-08-15,42.75,42.87,42.5,42.75,12750,7.93230616754636,7.95457229012193,7.88591841218059,7.93230616754636,68714.2538988255,0.0,1.0
1978-08-16,42.63,42.87,42.63,42.75,60583,7.91004004497079,7.95457229012193,7.91004004497079,7.93230616754636,326503.187760984,0.0,1.0
1978-08-17,42.87,42.87,42.63,42.63,41167,7.95457229012193,7.95457229012193,7.91004004497079,7.91004004497079,221863.505117878,0.0,1.0
1978-08-18,42.87,42.87,42.63,42.87,19750,7.95457229012193,7.95457229012193,7.91004004497079,7.95457229012193,106439.726627592,0.0,1.0
1978-08-21,42.87,42.87,42.5,42.87,23333,7.95457229012193,7.95457229012193,7.88591841218059,7.95457229012193,125749.779311474,0.0,1.0
1978-08-22,42.75,42.75,42.25,42.75,11000,7.93230616754636,7.93230616754636,7.83953065681482,7.93230616754636,59282.8857166338,0.0,1.0
1978-08-23,42.38,42.75,42.38,42.75,18000,7.86365228960502,7.93230616754636,7.86365228960502,7.93230616754636,97008.3584454008,0.0,1.0
1978-08-24,42.25,42.5,42.25,42.38,11333,7.83953065681482,7.88591841218059,7.83953065681482,7.86365228960502,61077.5403478737,0.0,1.0
1978-08-25,42.75,42.75,42.12,42.25,23750,7.93230616754636,7.93230616754636,7.81540902402462,7.83953065681482,127997.139615459,0.0,1.0
1978-08-28,42.63,42.87,42.63,42.75,16583,7.91004004497079,7.95457229012193,7.91004004497079,7.93230616754636,89371.6448944489,0.0,1.0
1978-08-29,42.38,42.87,41.88,42.63,20000,7.86365228960502,7.95457229012193,7.77087677887349,7.91004004497079,107787.064939334,0.0,1.0
1978-08-30,42.63,42.75,42.25,42.38,19333,7.91004004497079,7.93230616754636,7.83953065681482,7.86365228960502,104192.366323607,0.0,1.0
1978-08-31,42.25,42.87,42.12,42.63,12333,7.83953065681482,7.95457229012193,7.81540902402462,7.91004004497079,66466.8935948404,0.0,1.0
1978-09-01,41.75,42.25,41.63,42.25,17750,7.74675514608329,7.83953065681482,7.72448902350772,7.83953065681482,95661.020133659,0.0,1.0
1978-09-05,40.38,41.75,40.38,41.75,14750,7.49255024667888,7.74675514608329,7.49255024667888,7.74675514608329,79492.9603927589,0.0,1.0
1978-09-06,40.88,41.0,40.62,40.62,21333,7.58532575741041,7.60759187998598,7.53708249183001,7.53708249183001,114971.072817541,0.0,1.0
1978-09-07,41.25,41.37,41.0,41.0,15583,7.65397963535175,7.67624575792732,7.60759187998598,7.60759187998598,83982.2916474822,0.0,1.0
1978-09-08,41.25,41.63,41.13,41.25,18000,7.65397963535175,7.72448902350772,7.63171351277618,7.65397963535175,97008.3584454007,0.0,1.0
1978-09-11,41.37,41.88,41.25,41.25,21333,7.67624575792732,7.77087677887349,7.65397963535175,7.65397963535175,114971.072817541,0.0,1.0
1978-09-12,41.5,41.75,41.37,41.37,13000,7.70036739071752,7.74675514608329,7.67624575792732,7.67624575792732,70061.5922105672,0.0,1.0
1978-09-13,41.75,41.88,41.5,41.5,34333,7.74675514608329,7.77087677887349,7.70036739071752,7.70036739071752,185032.665028108,0.0,1.0
1978-09-14,41.37,41.75,41.13,41.75,19583,7.67624575792732,7.74675514608329,7.63171351277618,7.74675514608329,105539.704635349,0.0,1.0
1978-09-15,40.75,41.63,40.75,41.37,17583,7.56120412462021,7.72448902350772,7.56120412462021,7.67624575792732,94760.9981414156,0.0,1.0
1978-09-18,40.13,41.13,40.13,40.75,20167,7.44616249131311,7.63171351277618,7.44616249131311,7.56120412462021,108687.086931578,0.0,1.0
1978-09-19,38.5,40.13,38.5,40.13,39000,7.1437143263283,7.44616249131311,7.1437143263283,7.44616249131311,210184.776631702,0.0,1.0
1978-09-20,38.88,39.5,38.63,38.63,28333,7.21422371448427,7.32926534779137,7.1678359591185,7.1678359591185,152696.545546308,0.0,1.0
1978-09-21,39.0,39.38,38.88,38.88,11750,7.23648983705984,7.3069992252158,7.21422371448427,7.21422371448427,63324.9006518588,0.0,1.0
1978-09-22,39.0,39.12,38.63,39.0,12333,7.23648983705984,7.2587559596354,7.1678359591185,7.23648983705984,66466.8935948404,0.0,1.0
1978-09-25,38.88,39.0,38.88,39.0,9167,7.21422371448427,7.23648983705984,7.21422371448427,7.23648983705984,49404.2012149438,0.0,1.0
1978-09-26,38.88,39.12,38.88,38.88,16750,7.21422371448427,7.2587559596354,7.21422371448427,7.21422371448427,90271.6668866923,0.0,1.0
1978-09-27,38.63,39.25,38.63,38.88,14750,7.1678359591185,7.2828775924256,7.1678359591185,7.21422371448427,79492.9603927589,0.0,1.0
1978-09-28,38.5,38.63,38.13,38.63,18167,7.1437143263283,7.1678359591185,7.07506044838696,7.1678359591185,97908.3804376442,0.0,1.0
1978-09-29,39.0,39.0,38.25,38.5,19750,7.23648983705984,7.23648983705984,7.09732657096253,7.1437143263283,106439.726627592,0.0,1.0
1978-10-02,38.75,39.0,38.63,39.0,5583,7.19010208169407,7.23648983705984,7.1678359591185,7.23648983705984,30088.7591778151,0.0,1.0
1978-10-03,38.88,39.38,38.75,38.75,12750,7.21422371448427,7.3069992252158,7.19010208169407,7.19010208169407,68714.2538988255,0.0,1.0
1978-10-04,39.25,39.38,38.75,38.88,13583,7.2828775924256,7.3069992252158,7.19010208169407,7.21422371448427,73203.5851535488,0.0,1.0
1978-10-05,39.25,39.25,38.88,39.25,11167,7.2828775924256,7.2828775924256,7.21422371448427,7.2828775924256,60182.9077088772,0.0,1.0
1978-10-06,39.75,39.87,39.0,39.25,19750,7.37565310315714,7.39791922573271,7.23648983705984,7.2828775924256,106439.726627592,0.0,1.0
1978-10-09,39.75,39.87,39.5,39.75,6333,7.37565310315714,7.39791922573271,7.32926534779137,7.37565310315714,34130.7741130402,0.0,1.0
1978-10-10,39.63,39.87,39.63,39.75,6583,7.35338698058157,7.39791922573271,7.35338698058157,7.37565310315714,35478.1124247818,0.0,1.0
1978-10-11,39.63,39.87,39.5,39.63,9333,7.35338698058157,7.39791922573271,7.32926534779137,7.35338698058157,50298.8338539403,0.0,1.0
1978-10-12,39.5,39.87,39.38,39.63,13333,7.32926534779137,7.39791922573271,7.3069992252158,7.35338698058157,71856.2468418071,0.0,1.0
1978-10-13,39.63,39.87,39.5,39.5,14583,7.35338698058157,7.39791922573271,7.32926534779137,7.32926534779137,78592.9384005155,0.0,1.0
1978-10-16,38.13,38.63,38.13,38.63,21750,7.07506044838696,7.1678359591185,7.07506044838696,7.1678359591185,117218.433121526,0.0,1.0
1978-10-17,38.0,38.25,37.88,38.13,18750,7.05093881559676,7.09732657096253,7.0286726930212,7.07506044838696,101050.373380626,0.0,1.0
1978-10-18,37.13,38.0,36.87,38.0,25333,6.88950942692389,7.05093881559676,6.84126616134349,7.05093881559676,136528.485805408,0.0,1.0
1978-10-19,36.5,37.13,36.25,37.13,23167,6.77261228340215,6.88950942692389,6.72622452803639,6.88950942692389,124855.146672478,0.0,1.0
1978-10-20,36.25,36.25,35.88,36.25,21000,6.72622452803639,6.72622452803639,6.65757065009505,6.72622452803639,113176.418186301,0.0,1.0
1978-10-23,36.25,36.38,36.0,36.25,26583,6.72622452803639,6.75034616082659,6.67983677267062,6.72622452803639,143265.177364116,0.0,1.0
1978-10-24,36.63,36.87,36.38,36.38,15583,6.79673391619235,6.84126616134349,6.75034616082659,6.75034616082659,83982.2916474822,0.0,1.0
1978-10-25,36.0,36.75,36.0,36.63,25167,6.67983677267062,6.81900003876792,6.67983677267062,6.79673391619235,135633.853166411,0.0,1.0
1978-10-26,36.0,36.38,36.0,36.0,26333,6.67983677267062,6.75034616082659,6.67983677267062,6.67983677267062,141917.839052374,0.0,1.0
1978-10-27,36.12,36.38,36.0,36.0,10583,6.70210289524619,6.75034616082659,6.67983677267062,6.67983677267062,57035.5254126486,0.0,1.0
1978-10-30,36.5,36.5,35.25,36.12,34583,6.77261228340215,6.77261228340215,6.54067350657331,6.70210289524619,186380.00333985,0.0,1.0
1978-10-31,36.0,36.5,35.63,36.5,22333,6.67983677267062,6.77261228340215,6.61118289472928,6.77261228340215,120360.426064507,0.0,1.0
1978-11-01,36.0,36.38,35.63,36.0,17333,6.67983677267062,6.75034616082659,6.61118289472928,6.67983677267062,93413.6598296739,0.0,1.0
1978-11-02,36.5,37.13,36.5,36.5,28167,6.77261228340215,6.88950942692389,6.77261228340215,6.77261228340215,151801.912907311,0.0,1.0
1978-11-03,36.5,36.75,36.38,36.5,12167,6.77261228340215,6.81900003876792,6.75034616082659,6.77261228340215,65572.260955844,0.0,1.0
1978-11-06,36.25,36.5,36.25,36.5,23000,6.72622452803639,6.77261228340215,6.72622452803639,6.77261228340215,123955.124680234,0.0,1.0
1978-11-07,35.75,36.38,35.75,36.25,9167,6.63344901730485,6.75034616082659,6.63344901730485,6.72622452803639,49404.2012149438,0.0,1.0
1978-11-08,36.12,36.12,35.63,35.75,16583,6.70210289524619,6.70210289524619,6.61118289472928,6.63344901730485,89371.6448944488,0.0,1.0
1978-11-09,35.63,36.25,35.63,36.12,13750,6.61118289472928,6.72622452803639,6.61118289472928,6.70210289524619,74103.6071457922,0.0,1.0
1978-11-10,35.88,36.0,35.63,35.63,8000,6.65757065009505,6.67983677267062,6.61118289472928,6.61118289472928,43114.8259757336,0.0,1.0
1978-11-13,36.0,36.0,35.63,35.88,25333,6.67983677267062,6.67983677267062,6.61118289472928,6.65757065009505,136528.485805408,0.0,1.0
1978-11-14,35.75,36.0,35.5,36.0,18750,6.63344901730485,6.67983677267062,6.58706126193908,6.67983677267062,101050.373380626,0.0,1.0
1978-11-15,35.63,36.12,35.5,35.75,16333,6.61118289472928,6.70210289524619,6.58706126193908,6.63344901730485,88024.3065827072,0.0,1.0
1978-11-16,36.0,36.25,35.75,35.75,12333,6.67983677267062,6.72622452803639,6.63344901730485,6.63344901730485,66466.8935948404,0.0,1.0
1978-11-17,36.25,36.5,35.75,36.0,14000,6.72622452803639,6.77261228340215,6.63344901730485,6.67983677267062,75450.9454575339,0.0,1.0
1978-11-20,36.87,37.0,36.5,36.5,14167,6.84126616134349,6.86538779413369,6.77261228340215,6.77261228340215,76350.9674497773,0.0,1.0
1978-11-21,36.63,36.87,36.5,36.87,14167,6.79673391619235,6.84126616134349,6.77261228340215,6.84126616134349,76350.9674497774,0.0,1.0
1978-11-22,36.87,36.87,36.5,36.63,17167,6.84126616134349,6.84126616134349,6.77261228340215,6.79673391619235,92519.0271906775,0.0,1.0
1978-11-24,37.13,37.25,36.87,36.87,6333,6.88950942692389,6.91177554949946,6.84126616134349,6.84126616134349,34130.7741130402,0.0,1.0
1978-11-27,37.5,37.5,37.13,37.13,14000,6.95816330486523,6.95816330486523,6.88950942692389,6.88950942692389,75450.9454575339,0.0,1.0
1978-11-28,36.87,37.5,36.75,37.5,29333,6.84126616134349,6.95816330486523,6.81900003876792,6.95816330486523,158085.898793274,0.0,1.0
1978-11-29,35.5,36.5,35.5,36.5,26750,6.58706126193908,6.77261228340215,6.58706126193908,6.77261228340215,144165.199356359,0.0,1.0
1978-11-30,35.5,35.75,35.37,35.5,58333,6.58706126193908,6.63344901730485,6.56293962914888,6.58706126193908,314377.142955309,0.0,1.0
1978-12-01,35.75,35.88,35.5,35.5,20167,6.63344901730485,6.65757065009505,6.58706126193908,6.58706126193908,108687.086931578,0.0,1.0
1978-12-04,35.37,35.75,35.37,35.75,22583,6.56293962914888,6.63344901730485,6.56293962914888,6.63344901730485,121707.764376249,0.0,1.0
1978-12-05,35.5,35.75,35.0,35.37,71583,6.58706126193908,6.63344901730485,6.49428575120755,6.56293962914888,385786.073477618,0.0,1.0
1978-12-06,36.0,36.0,35.63,35.63,35333,6.67983677267062,6.67983677267062,6.61118289472928,6.61118289472928,190422.018275075,0.0,1.0
1978-12-07,35.75,35.88,35.63,35.88,35333,6.63344901730485,6.65757065009505,6.61118289472928,6.65757065009505,190422.018275075,0.0,1.0
1978-12-08,35.63,35.88,35.5,35.75,65167,6.61118289472928,6.65757065009505,6.58706126193908,6.63344901730485,351207.983045079,0.0,1.0
1978-12-11,35.5,35.88,35.37,35.63,17750,6.58706126193908,6.65757065009505,6.56293962914888,6.61118289472928,95661.0201336591,0.0,1.0
1978-12-12,35.75,35.75,35.37,35.5,16750,6.63344901730485,6.63344901730485,6.56293962914888,6.58706126193908,90271.6668866923,0.0,1.0
1978-12-13,35.5,35.63,35.25,35.63,24333,6.58706126193908,6.61118289472928,6.54067350657331,6.61118289472928,131139.132558441,0.0,1.0
1978-12-14,35.63,35.88,35.37,35.5,22000,6.61118289472928,6.65757065009505,6.56293962914888,6.58706126193908,118565.771433268,0.0,1.0
1978-12-15,35.75,35.88,35.63,35.63,13583,6.63344901730485,6.65757065009505,6.61118289472928,6.61118289472928,73203.5851535488,0.0,1.0
1978-12-18,35.5,35.75,35.25,35.75,21750,6.58706126193908,6.63344901730485,6.54067350657331,6.63344901730485,117218.433121526,0.0,1.0
1978-12-19,35.63,35.88,35.5,35.5,15333,6.61118289472928,6.65757065009505,6.58706126193908,6.58706126193908,82634.9533357405,0.0,1.0
1978-12-20,35.63,35.63,35.5,35.63,17000,6.61118289472928,6.61118289472928,6.58706126193908,6.61118289472928,91619.005198434,0.0,1.0
1978-12-21,35.75,36.0,35.75,35.75,15750,6.63344901730485,6.67983677267062,6.63344901730485,6.63344901730485,84882.3136397256,0.0,1.0
1978-12-22,36.0,36.25,35.75,35.75,28333,6.67983677267062,6.72622452803639,6.63344901730485,6.63344901730485,152696.545546308,0.0,1.0
1978-12-26,36.0,36.25,36.0,36.0,10333,6.67983677267062,6.72622452803639,6.67983677267062,6.67983677267062,55688.187100907,0.0,1.0
1978-12-27,35.63,36.0,35.63,36.0,10333,6.61118289472928,6.67983677267062,6.61118289472928,6.67983677267062,55688.187100907,0.0,1.0
1978-12-28,35.75,35.75,35.5,35.63,33000,6.63344901730485,6.63344901730485,6.58706126193908,6.61118289472928,177848.657149901,0.0,1.0
1978-12-29,35.88,35.88,35.5,35.75,13167,6.65757065009505,6.65757065009505,6.58706126193908,6.63344901730485,70961.6142028106,0.0,1.0
1979-01-02,35.88,36.0,35.63,35.88,12750,6.65757065009505,6.67983677267062,6.61118289472928,6.65757065009505,68714.2538988255,0.0,1.0
1979-01-03,35.88,35.88,35.75,35.88,11000,6.65757065009505,6.65757065009505,6.63344901730485,6.65757065009505,59282.8857166338,0.0,1.0
1979-01-04,36.12,36.38,35.75,35.88,29333,6.70210289524619,6.75034616082659,6.63344901730485,6.65757065009505,158085.898793274,0.0,1.0
1979-01-05,36.5,36.87,36.12,36.12,10750,6.77261228340215,6.84126616134349,6.70210289524619,6.70210289524619,57935.5474048921,0.0,1.0
1979-01-08,36.25,36.87,36.25,36.5,17583,6.72622452803639,6.84126616134349,6.72622452803639,6.77261228340215,94760.9981414155,0.0,1.0
1979-01-09,36.38,36.5,36.12,36.25,15333,6.75034616082659,6.77261228340215,6.70210289524619,6.72622452803639,82634.9533357405,0.0,1.0
1979-01-10,36.38,36.5,36.12,36.38,31000,6.75034616082659,6.77261228340215,6.70210289524619,6.75034616082659,167069.950655968,0.0,1.0
1979-01-11,36.38,36.38,36.12,36.38,16750,6.75034616082659,6.75034616082659,6.70210289524619,6.75034616082659,90271.6668866923,0.0,1.0
1979-01-12,36.75,37.13,36.5,36.5,19167,6.81900003876792,6.88950942692389,6.77261228340215,6.77261228340215,103297.733684611,0.0,1.0
1979-01-15,36.75,36.75,36.0,36.75,16000,6.81900003876792,6.81900003876792,6.67983677267062,6.81900003876792,86229.6519514673,0.0,1.0
1979-01-16,36.12,36.75,36.12,36.75,12583,6.70210289524619,6.81900003876792,6.70210289524619,6.81900003876792,67814.231906582,0.0,1.0
1979-01-17,36.0,36.25,35.63,36.12,16333,6.67983677267062,6.72622452803639,6.61118289472928,6.70210289524619,88024.3065827072,0.0,1.0
1979-01-18,36.25,36.5,35.75,36.0,9000,6.72622452803639,6.77261228340215,6.63344901730485,6.67983677267062,48504.1792227003,0.0,1.0
1979-01-19,36.75,36.87,36.12,36.25,20333,6.81900003876792,6.84126616134349,6.70210289524619,6.72622452803639,109581.719570574,0.0,1.0
1979-01-22,36.5,36.75,36.38,36.75,37167,6.77261228340215,6.81900003876792,6.75034616082659,6.81900003876792,200306.092130012,0.0,1.0
1979-01-23,36.75,36.87,36.38,36.5,19000,6.81900003876792,6.84126616134349,6.75034616082659,6.77261228340215,102397.711692367,0.0,1.0
1979-01-24,36.75,37.13,36.63,36.75,16750,6.81900003876792,6.88950942692389,6.79673391619235,6.81900003876792,90271.6668866924,0.0,1.0
1979-01-25,36.5,37.0,36.25,36.75,17583,6.77261228340215,6.86538779413369,6.72622452803639,6.81900003876792,94760.9981414157,0.0,1.0
1979-01-26,36.5,36.87,36.25,36.5,16000,6.77261228340215,6.84126616134349,6.72622452803639,6.77261228340215,86229.6519514674,0.0,1.0
1979-01-29,36.5,36.87,36.38,36.5,52750,6.77261228340215,6.84126616134349,6.75034616082659,6.77261228340215,284288.383777494,0.0,1.0
1979-01-30,36.5,36.87,36.38,36.5,30333,6.77261228340215,6.84126616134349,6.75034616082659,6.77261228340215,163475.252040241,0.0,1.0
1979-01-31,36.63,36.75,36.5,36.5,30000,6.79673391619235,6.81900003876792,6.77261228340215,6.77261228340215,161680.597409001,0.0,1.0
1979-02-01,36.63,36.87,36.38,36.63,13333,6.79673391619235,6.84126616134349,6.75034616082659,6.79673391619235,71856.2468418072,0.0,1.0
1979-02-02,36.5,36.87,36.5,36.63,28333,6.77261228340215,6.84126616134349,6.77261228340215,6.79673391619235,152696.545546308,0.0,1.0
1979-02-05,36.25,36.63,36.25,36.5,14583,6.72622452803639,6.79673391619235,6.72622452803639,6.77261228340215,78592.9384005154,0.0,1.0
1979-02-06,36.25,36.63,36.12,36.25,22583,6.72622452803639,6.79673391619235,6.70210289524619,6.72622452803639,121707.764376249,0.0,1.0
1979-02-07,36.12,36.5,36.0,36.25,29333,6.70210289524619,6.77261228340215,6.67983677267062,6.72622452803639,158085.898793274,0.0,1.0
1979-02-08,36.12,36.38,36.0,36.12,40583,6.70210289524619,6.75034616082659,6.67983677267062,6.70210289524619,218716.12282165,0.0,1.0
1979-02-09,36.0,36.25,35.75,36.12,65167,6.67983677267062,6.72622452803639,6.63344901730485,6.70210289524619,351207.983045079,0.0,1.0
1979-02-12,35.5,36.0,35.5,36.0,13333,6.58706126193908,6.67983677267062,6.58706126193908,6.67983677267062,71856.2468418071,0.0,1.0
1979-02-13,35.88,36.0,35.63,35.63,18167,6.65757065009505,6.67983677267062,6.61118289472928,6.61118289472928,97908.3804376442,0.0,1.0
1979-02-14,35.75,35.88,35.5,35.88,25333,6.63344901730485,6.65757065009505,6.58706126193908,6.65757065009505,136528.485805408,0.0,1.0
1979-02-15,35.88,35.88,35.63,35.75,13333,6.65757065009505,6.65757065009505,6.61118289472928,6.63344901730485,71856.2468418071,0.0,1.0
1979-02-16,35.5,35.88,35.5,35.88,14333,6.58706126193908,6.65757065009505,6.58706126193908,6.65757065009505,77245.6000887738,0.0,1.0
1979-02-20,35.75,35.88,35.25,35.5,13333,6.63344901730485,6.65757065009505,6.54067350657331,6.58706126193908,71856.2468418071,0.0,1.0
1979-02-21,35.37,35.75,35.25,35.75,22000,6.56293962914888,6.63344901730485,6.54067350657331,6.63344901730485,118565.771433268,0.0,1.0
1979-02-22,35.25,35.37,35.13,35.37,22333,6.54067350657331,6.56293962914888,6.51840738399775,6.56293962914888,120360.426064508,0.0,1.0
1979-02-23,35.13,35.25,35.0,35.25,46000,6.51840738399775,6.54067350657331,6.49428575120755,6.54067350657331,247910.249360468,0.0,1.0
1979-02-26,34.88,35.37,34.5,35.13,19583,6.47201962863198,6.56293962914888,6.40151024047601,6.51840738399775,105539.704635349,0.0,1.0
1979-02-27,34.88,35.13,34.88,34.88,18000,6.47201962863198,6.51840738399775,6.47201962863198,6.47201962863198,97008.3584454007,0.0,1.0
1979-02-28,35.25,35.25,34.88,34.88,22167,6.54067350657331,6.54067350657331,6.47201962863198,6.47201962863198,119465.793425511,0.0,1.0
1979-03-01,35.0,35.25,35.0,35.25,16000,6.49428575120755,6.54067350657331,6.49428575120755,6.54067350657331,86229.6519514672,0.0,1.0
1979-03-02,35.5,35.63,35.0,35.0,27000,6.58706126193908,6.61118289472928,6.49428575120755,6.49428575120755,145512.537668101,0.0,1.0
1979-03-05,35.75,35.88,35.5,35.5,23583,6.63344901730485,6.65757065009505,6.58706126193908,6.58706126193908,127097.117623216,0.0,1.0
1979-03-06,35.88,36.0,35.75,35.75,33750,6.65757065009505,6.67983677267062,6.63344901730485,6.63344901730485,181890.672085126,0.0,1.0
1979-03-07,36.0,36.63,35.88,35.88,85333,6.67983677267062,6.79673391619235,6.65757065009505,6.65757065009505,459889.68062341,0.0,1.0
1979-03-08,36.38,36.38,35.88,36.0,15583,6.75034616082659,6.75034616082659,6.65757065009505,6.67983677267062,83982.2916474821,0.0,1.0
1979-03-09,35.88,36.5,35.88,36.38,126750,6.65757065009505,6.77261228340215,6.65757065009505,6.75034616082659,683100.52405303,0.0,1.0
1979-03-12,35.88,36.0,35.75,35.88,12583,6.65757065009505,6.67983677267062,6.63344901730485,6.65757065009505,67814.2319065821,0.0,1.0
1979-03-13,36.25,36.38,36.0,36.0,17750,6.72622452803639,6.75034616082659,6.67983677267062,6.67983677267062,95661.020133659,0.0,1.0
1979-03-14,36.5,36.63,36.38,36.38,24750,6.77261228340215,6.79673391619235,6.75034616082659,6.75034616082659,133386.492862426,0.0,1.0
1979-03-15,37.25,37.25,36.87,36.87,22750,6.91177554949946,6.91177554949946,6.84126616134349,6.84126616134349,122607.786368493,0.0,1.0
1979-03-16,37.75,37.88,37.38,37.38,13167,7.004551060231,7.0286726930212,6.93589718228966,6.93589718228966,70961.6142028106,0.0,1.0
1979-03-19,37.62,37.75,37.5,37.75,12167,6.9804294274408,7.004551060231,6.95816330486523,7.004551060231,65572.2609558439,0.0,1.0
1979-03-20,37.38,37.88,37.38,37.62,25583,6.93589718228966,7.0286726930212,6.93589718228966,6.9804294274408,137875.824117149,0.0,1.0
1979-03-21,37.5,37.5,36.87,37.38,21333,6.95816330486523,6.95816330486523,6.84126616134349,6.93589718228966,114971.072817541,0.0,1.0
1979-03-22,37.5,37.88,37.38,37.5,21333,6.95816330486523,7.0286726930212,6.93589718228966,6.95816330486523,114971.072817541,0.0,1.0
1979-03-23,37.0,37.62,37.0,37.5,14583,6.86538779413369,6.9804294274408,6.86538779413369,6.95816330486523,78592.9384005155,0.0,1.0
1979-03-26,37.38,37.38,37.0,37.0,31750,6.93589718228966,6.93589718228966,6.86538779413369,6.86538779413369,171111.965591193,0.0,1.0
1979-03-27,37.5,37.5,37.13,37.38,8750,6.95816330486523,6.95816330486523,6.88950942692389,6.93589718228966,47156.8409109587,0.0,1.0
1979-03-28,37.75,37.88,37.62,37.62,22000,7.004551060231,7.0286726930212,6.9804294274408,6.9804294274408,118565.771433267,0.0,1.0
1979-03-29,37.62,37.88,37.38,37.75,15333,6.9804294274408,7.0286726930212,6.93589718228966,7.004551060231,82634.9533357405,0.0,1.0
1979-03-30,38.0,38.0,37.62,37.62,16750,7.05093881559676,7.05093881559676,6.9804294274408,6.9804294274408,90271.6668866924,0.0,1.0
1979-04-02,37.25,37.88,37.25,37.88,17000,6.91177554949946,7.0286726930212,6.91177554949946,7.0286726930212,91619.005198434,0.0,1.0
1979-04-03,37.5,37.5,36.87,37.25,17583,6.95816330486523,6.95816330486523,6.84126616134349,6.91177554949946,94760.9981414155,0.0,1.0
1979-04-04,37.62,37.75,37.5,37.5,41167,6.9804294274408,7.004551060231,6.95816330486523,6.95816330486523,221863.505117878,0.0,1.0
1979-04-05,37.75,38.25,37.75,37.75,19000,7.004551060231,7.09732657096253,7.004551060231,7.004551060231,102397.711692367,0.0,1.0
1979-04-06,38.5,38.5,37.75,37.75,13750,7.1437143263283,7.1437143263283,7.004551060231,7.004551060231,74103.6071457922,0.0,1.0
1979-04-09,37.75,38.75,37.75,38.5,39333,7.004551060231,7.19010208169407,7.004551060231,7.1437143263283,211979.431262941,0.0,1.0
1979-04-10,37.5,37.75,37.38,37.75,22333,6.95816330486523,7.004551060231,6.93589718228966,7.004551060231,120360.426064507,0.0,1.0
1979-04-11,37.5,37.75,36.63,37.5,12000,6.95816330486523,7.004551060231,6.79673391619235,6.95816330486523,64672.2389636004,0.0,1.0
1979-04-12,37.75,38.0,37.5,37.5,18750,7.004551060231,7.05093881559676,6.95816330486523,6.95816330486523,101050.373380626,0.0,1.0
1979-04-16,36.75,37.0,36.63,37.0,23583,6.81900003876792,6.86538779413369,6.79673391619235,6.86538779413369,127097.117623216,0.0,1.0
1979-04-17,36.87,37.0,36.63,36.75,19750,6.84126616134349,6.86538779413369,6.79673391619235,6.81900003876792,106439.726627592,0.0,1.0
1979-04-18,37.0,37.38,36.87,36.87,15750,6.86538779413369,6.93589718228966,6.84126616134349,6.84126616134349,84882.3136397256,0.0,1.0
1979-04-19,37.38,37.75,37.0,37.0,19333,6.93589718228966,7.004551060231,6.86538779413369,6.86538779413369,104192.366323607,0.0,1.0
1979-04-20,36.75,37.38,36.63,37.38,21750,6.81900003876792,6.93589718228966,6.79673391619235,6.93589718228966,117218.433121526,0.0,1.0
1979-04-23,36.87,37.0,36.63,36.75,17000,6.84126616134349,6.86538779413369,6.79673391619235,6.81900003876792,91619.005198434,0.0,1.0
1979-04-24,38.25,38.37,37.0,37.0,31000,7.09732657096253,7.1195926935381,6.86538779413369,6.86538779413369,167069.950655968,0.0,1.0
1979-04-25,38.5,38.63,38.13,38.25,21750,7.1437143263283,7.1678359591185,7.07506044838696,7.09732657096253,117218.433121526,0.0,1.0
1979-04-26,38.75,38.75,38.25,38.5,43000,7.19010208169407,7.19010208169407,7.09732657096253,7.1437143263283,231742.189619568,0.0,1.0
1979-04-27,38.75,38.88,38.37,38.75,29333,7.19010208169407,7.21422371448427,7.1195926935381,7.19010208169407,158085.898793274,0.0,1.0
1979-04-30,38.75,39.0,38.75,38.75,32750,7.19010208169407,7.23648983705984,7.19010208169407,7.19010208169407,176501.31883816,0.0,1.0
1979-05-01,39.38,39.38,38.75,38.75,29000,7.3069992252158,7.3069992252158,7.19010208169407,7.19010208169407,156291.244162035,0.0,1.0
1979-05-02,38.63,39.25,38.63,39.25,39750,7.1678359591185,7.2828775924256,7.1678359591185,7.2828775924256,214226.791566927,0.0,1.0
1979-05-03,38.75,38.88,38.63,38.63,10583,7.19010208169407,7.21422371448427,7.1678359591185,7.1678359591185,57035.5254126486,0.0,1.0
1979-05-04,38.37,38.88,38.37,38.75,105333,7.1195926935381,7.21422371448427,7.1195926935381,7.19010208169407,567676.745562744,0.0,1.0
1979-05-07,37.38,38.13,37.38,38.13,21750,6.93589718228966,7.07506044838696,6.93589718228966,7.07506044838696,117218.433121526,0.0,1.0
1979-05-08,37.75,37.75,37.13,37.38,15333,7.004551060231,7.004551060231,6.88950942692389,6.93589718228966,82634.9533357405,0.0,1.0
1979-05-09,37.75,37.75,37.5,37.75,19167,7.004551060231,7.004551060231,6.95816330486523,7.004551060231,103297.733684611,0.0,1.0
1979-05-10,37.75,38.25,37.62,37.75,30000,7.004551060231,7.09732657096253,6.9804294274408,7.004551060231,161680.597409001,0.0,1.0
1979-05-11,37.75,37.75,37.62,37.75,22167,7.004551060231,7.004551060231,6.9804294274408,7.004551060231,119465.793425511,0.0,1.0
1979-05-14,37.62,38.0,37.5,37.75,19167,6.9804294274408,7.05093881559676,6.95816330486523,7.004551060231,103297.733684611,0.0,1.0
1979-05-15,37.75,37.75,37.62,37.62,15583,7.004551060231,7.004551060231,6.9804294274408,6.9804294274408,83982.2916474821,0.0,1.0
1979-05-16,37.38,37.75,37.38,37.75,22750,6.93589718228966,7.004551060231,6.93589718228966,7.004551060231,122607.786368493,0.0,1.0
1979-05-17,37.0,37.62,37.0,37.38,43000,6.86538779413369,6.9804294274408,6.86538779413369,6.93589718228966,231742.189619568,0.0,1.0
1979-05-18,37.25,37.38,37.25,37.25,19000,6.91177554949946,6.93589718228966,6.91177554949946,6.91177554949946,102397.711692367,0.0,1.0
1979-05-21,37.38,37.5,37.0,37.25,15333,6.93589718228966,6.95816330486523,6.86538779413369,6.91177554949946,82634.9533357405,0.0,1.0
1979-05-22,37.75,37.75,37.25,37.38,14333,7.004551060231,7.004551060231,6.91177554949946,6.93589718228966,77245.6000887737,0.0,1.0
1979-05-23,38.25,38.37,37.75,37.75,19000,7.09732657096253,7.1195926935381,7.004551060231,7.004551060231,102397.711692367,0.0,1.0
1979-05-24,38.63,38.63,38.13,38.25,38583,7.1678359591185,7.1678359591185,7.07506044838696,7.09732657096253,207937.416327716,0.0,1.0
1979-05-25,38.37,38.63,38.0,38.63,14000,7.1195926935381,7.1678359591185,7.05093881559676,7.1678359591185,75450.9454575339,0.0,1.0
1979-05-29,38.5,38.63,38.25,38.37,39000,7.1437143263283,7.1678359591185,7.09732657096253,7.1195926935381,210184.776631702,0.0,1.0
1979-05-30,38.13,38.37,38.13,38.37,13167,7.07506044838696,7.1195926935381,7.07506044838696,7.1195926935381,70961.6142028107,0.0,1.0
1979-05-31,38.13,38.37,38.0,38.13,69167,7.07506044838696,7.1195926935381,7.05093881559676,7.07506044838696,372765.396032946,0.0,1.0
1979-06-01,37.88,38.13,37.88,38.13,28000,7.0286726930212,7.07506044838696,7.0286726930212,7.07506044838696,150901.890915068,0.0,1.0
1979-06-04,38.13,38.13,37.75,37.88,19583,7.07506044838696,7.07506044838696,7.004551060231,7.0286726930212,105539.704635349,0.0,1.0
1979-06-05,38.0,38.25,38.0,38.13,13167,7.05093881559676,7.09732657096253,7.05093881559676,7.07506044838696,70961.6142028107,0.0,1.0
1979-06-06,38.25,38.37,38.0,38.0,20333,7.09732657096253,7.1195926935381,7.05093881559676,7.05093881559676,109581.719570574,0.0,1.0
1979-06-07,38.25,38.37,38.13,38.25,16167,7.09732657096253,7.1195926935381,7.07506044838696,7.09732657096253,87129.6739437108,0.0,1.0
1979-06-08,38.25,38.37,38.0,38.25,26583,7.09732657096253,7.1195926935381,7.05093881559676,7.09732657096253,143265.177364116,0.0,1.0
1979-06-11,38.0,38.25,38.0,38.25,14167,7.05093881559676,7.09732657096253,7.05093881559676,7.09732657096253,76350.9674497774,0.0,1.0
1979-06-12,38.13,38.37,38.0,38.0,15167,7.07506044838696,7.1195926935381,7.05093881559676,7.05093881559676,81740.3206967441,0.0,1.0
1979-06-13,38.0,38.37,38.0,38.13,19583,7.05093881559676,7.1195926935381,7.05093881559676,7.07506044838696,105539.704635349,0.0,1.0
1979-06-14,38.0,38.13,37.62,38.0,15583,7.05093881559676,7.07506044838696,6.9804294274408,7.05093881559676,83982.2916474822,0.0,1.0
1979-06-15,38.0,38.25,37.88,38.0,14750,7.05093881559676,7.09732657096253,7.0286726930212,7.05093881559676,79492.960392759,0.0,1.0
1979-06-18,38.13,38.13,38.0,38.0,14000,7.07506044838696,7.07506044838696,7.05093881559676,7.05093881559676,75450.9454575339,0.0,1.0
1979-06-19,38.0,38.25,38.0,38.13,13750,7.05093881559676,7.09732657096253,7.05093881559676,7.07506044838696,74103.6071457923,0.0,1.0
1979-06-20,38.25,38.25,38.0,38.0,10167,7.09732657096253,7.09732657096253,7.05093881559676,7.05093881559676,54793.5544619105,0.0,1.0
1979-06-21,38.37,38.37,38.0,38.25,11167,7.1195926935381,7.1195926935381,7.05093881559676,7.09732657096253,60182.9077088772,0.0,1.0
1979-06-22,38.75,38.75,38.13,38.37,35333,7.19010208169407,7.19010208169407,7.07506044838696,7.1195926935381,190422.018275075,0.0,1.0
1979-06-25,38.63,38.75,38.37,38.75,19333,7.1678359591185,7.19010208169407,7.1195926935381,7.19010208169407,104192.366323607,0.0,1.0
1979-06-26,38.5,38.88,38.5,38.63,21333,7.1437143263283,7.21422371448427,7.1437143263283,7.1678359591185,114971.072817541,0.0,1.0
1979-06-27,38.63,38.63,38.5,38.5,13333,7.1678359591185,7.1678359591185,7.1437143263283,7.1437143263283,71856.2468418071,0.0,1.0
1979-06-28,39.25,39.87,38.88,38.88,41167,7.2828775924256,7.39791922573271,7.21422371448427,7.21422371448427,221863.505117879,0.0,1.0
1979-06-29,39.0,39.25,38.88,39.25,20167,7.23648983705984,7.2828775924256,7.21422371448427,7.2828775924256,108687.086931578,0.0,1.0
1979-07-02,39.0,39.25,39.0,39.0,16333,7.23648983705984,7.2828775924256,7.23648983705984,7.23648983705984,88024.3065827072,0.0,1.0
1979-07-03,39.38,39.87,39.0,39.0,43000,7.3069992252158,7.39791922573271,7.23648983705984,7.23648983705984,231742.189619568,0.0,1.0
1979-07-05,39.63,39.75,39.25,39.38,18750,7.35338698058157,7.37565310315714,7.2828775924256,7.3069992252158,101050.373380626,0.0,1.0
1979-07-06,39.75,39.75,39.38,39.63,34000,7.37565310315714,7.37565310315714,7.3069992252158,7.35338698058157,183238.010396868,0.0,1.0
1979-07-09,41.13,41.13,39.87,39.87,50750,7.63171351277618,7.63171351277618,7.39791922573271,7.39791922573271,273509.67728356,0.0,1.0
1979-07-10,40.88,41.13,40.88,41.13,23750,7.58532575741041,7.63171351277618,7.58532575741041,7.63171351277618,127997.139615459,0.0,1.0
1979-07-11,40.75,41.0,40.75,40.88,24167,7.56120412462021,7.60759187998598,7.56120412462021,7.58532575741041,130244.499919444,0.0,1.0
1979-07-12,40.88,40.88,40.75,40.75,19750,7.58532575741041,7.58532575741041,7.56120412462021,7.56120412462021,106439.726627593,0.0,1.0
1979-07-13,40.88,40.88,40.62,40.88,28333,7.58532575741041,7.58532575741041,7.53708249183001,7.58532575741041,152696.545546308,0.0,1.0
1979-07-16,40.5,40.75,40.13,40.75,27333,7.51481636925445,7.56120412462021,7.44616249131311,7.56120412462021,147307.192299341,0.0,1.0
1979-07-17,40.38,40.62,40.38,40.5,17583,7.49255024667888,7.53708249183001,7.49255024667888,7.51481636925445,94760.9981414156,0.0,1.0
1979-07-18,40.25,40.75,40.25,40.38,44333,7.46842861388868,7.56120412462021,7.46842861388868,7.49255024667888,238926.197497775,0.0,1.0
1979-07-19,39.38,40.13,39.12,40.13,19750,7.3069992252158,7.44616249131311,7.2587559596354,7.44616249131311,106439.726627593,0.0,1.0
1979-07-20,38.75,39.5,38.63,39.38,9000,7.19010208169407,7.32926534779137,7.1678359591185,7.3069992252158,48504.1792227003,0.0,1.0
1979-07-23,38.13,38.5,38.13,38.5,25750,7.07506044838696,7.1437143263283,7.07506044838696,7.1437143263283,138775.846109393,0.0,1.0
1979-07-24,38.13,38.37,38.0,38.13,21167,7.07506044838696,7.1195926935381,7.05093881559676,7.07506044838696,114076.440178544,0.0,1.0
1979-07-25,38.5,38.75,38.13,38.13,16333,7.1437143263283,7.19010208169407,7.07506044838696,7.07506044838696,88024.3065827072,0.0,1.0
1979-07-26,38.75,38.88,38.63,38.63,10000,7.19010208169407,7.21422371448427,7.1678359591185,7.1678359591185,53893.5324696671,0.0,1.0
1979-07-27,38.75,38.88,38.5,38.75,8333,7.19010208169407,7.21422371448427,7.1437143263283,7.19010208169407,44909.4806069735,0.0,1.0
1979-07-30,38.75,38.88,38.75,38.75,13583,7.19010208169407,7.21422371448427,7.19010208169407,7.19010208169407,73203.5851535487,0.0,1.0
1979-07-31,38.63,38.75,38.5,38.75,15167,7.1678359591185,7.19010208169407,7.1437143263283,7.19010208169407,81740.320696744,0.0,1.0
1979-08-01,38.63,38.88,38.63,38.63,39167,7.1678359591185,7.21422371448427,7.1678359591185,7.1678359591185,211084.798623945,0.0,1.0
1979-08-02,38.63,38.88,38.5,38.63,15583,7.1678359591185,7.21422371448427,7.1437143263283,7.1678359591185,83982.2916474822,0.0,1.0
1979-08-03,38.75,38.88,38.5,38.63,39333,7.19010208169407,7.21422371448427,7.1437143263283,7.1678359591185,211979.431262941,0.0,1.0
1979-08-06,38.75,38.88,38.25,38.75,53750,7.19010208169407,7.21422371448427,7.09732657096253,7.19010208169407,289677.73702446,0.0,1.0
1979-08-07,39.12,39.25,38.75,38.75,47000,7.2587559596354,7.2828775924256,7.19010208169407,7.19010208169407,253299.602607435,0.0,1.0
1979-08-08,39.12,39.5,38.75,39.12,43583,7.2587559596354,7.32926534779137,7.19010208169407,7.2587559596354,234884.18256255,0.0,1.0
1979-08-09,38.88,39.38,38.75,39.12,16750,7.21422371448427,7.3069992252158,7.19010208169407,7.2587559596354,90271.6668866923,0.0,1.0
1979-08-10,39.0,39.0,38.63,38.88,26000,7.23648983705984,7.23648983705984,7.1678359591185,7.21422371448427,140123.184421134,0.0,1.0
1979-08-13,38.88,39.0,38.63,39.0,27000,7.21422371448427,7.23648983705984,7.1678359591185,7.23648983705984,145512.537668101,0.0,1.0
1979-08-14,38.75,39.0,38.63,38.88,33000,7.19010208169407,7.23648983705984,7.1678359591185,7.21422371448427,177848.657149901,0.0,1.0
1979-08-15,39.0,39.0,38.63,38.75,33333,7.23648983705984,7.23648983705984,7.1678359591185,7.19010208169407,179643.311781141,0.0,1.0
1979-08-16,39.75,39.75,39.12,39.12,48000,7.37565310315714,7.37565310315714,7.2587559596354,7.2587559596354,258688.955854402,0.0,1.0
1979-08-17,39.75,40.0,39.5,39.75,43583,7.37565310315714,7.42204085852291,7.32926534779137,7.37565310315714,234884.18256255,0.0,1.0
1979-08-20,40.0,40.13,39.75,39.75,22583,7.42204085852291,7.44616249131311,7.37565310315714,7.37565310315714,121707.764376249,0.0,1.0
1979-08-21,40.0,40.13,39.87,40.0,19167,7.42204085852291,7.44616249131311,7.39791922573271,7.42204085852291,103297.733684611,0.0,1.0
1979-08-22,39.87,40.0,39.75,40.0,11333,7.39791922573271,7.42204085852291,7.37565310315714,7.42204085852291,61077.5403478737,0.0,1.0
1979-08-23,39.87,40.13,39.5,39.87,32583,7.39791922573271,7.44616249131311,7.32926534779137,7.39791922573271,175601.296845916,0.0,1.0
1979-08-24,39.25,40.0,39.12,39.87,24167,7.2828775924256,7.42204085852291,7.2587559596354,7.39791922573271,130244.499919444,0.0,1.0
1979-08-27,39.12,39.38,39.12,39.25,14333,7.2587559596354,7.3069992252158,7.2587559596354,7.2828775924256,77245.6000887738,0.0,1.0
1979-08-28,39.38,39.75,39.25,39.25,24583,7.3069992252158,7.37565310315714,7.2828775924256,7.2828775924256,132486.470870183,0.0,1.0
1979-08-29,39.75,39.75,39.38,39.38,32750,7.37565310315714,7.37565310315714,7.3069992252158,7.3069992252158,176501.31883816,0.0,1.0
1979-08-30,39.25,39.75,39.12,39.75,41167,7.2828775924256,7.37565310315714,7.2587559596354,7.37565310315714,221863.505117879,0.0,1.0
1979-08-31,39.5,39.5,39.25,39.25,12750,7.32926534779137,7.32926534779137,7.2828775924256,7.2828775924256,68714.2538988255,0.0,1.0
1979-09-04,39.5,39.63,39.12,39.5,103167,7.32926534779137,7.35338698058157,7.2587559596354,7.32926534779137,556003.406429814,0.0,1.0
1979-09-05,39.25,39.5,39.12,39.5,37583,7.2828775924256,7.32926534779137,7.2587559596354,7.32926534779137,202548.06308075,0.0,1.0
1979-09-06,39.38,39.5,39.25,39.25,14000,7.3069992252158,7.32926534779137,7.2828775924256,7.2828775924256,75450.9454575339,0.0,1.0
1979-09-07,39.75,39.87,39.38,39.38,38167,7.37565310315714,7.39791922573271,7.3069992252158,7.3069992252158,205695.445376978,0.0,1.0
1979-09-10,39.5,39.63,39.25,39.63,39333,7.32926534779137,7.35338698058157,7.2828775924256,7.35338698058157,211979.431262942,0.0,1.0
1979-09-11,39.25,39.75,39.25,39.5,29000,7.2828775924256,7.37565310315714,7.2828775924256,7.32926534779137,156291.244162035,0.0,1.0
1979-09-12,39.25,39.5,39.25,39.25,45333,7.2828775924256,7.32926534779137,7.2828775924256,7.2828775924256,244315.550744742,0.0,1.0
1979-09-13,39.38,39.75,39.38,39.38,13333,7.3069992252158,7.37565310315714,7.3069992252158,7.3069992252158,71856.2468418071,0.0,1.0
1979-09-14,39.38,39.63,39.0,39.38,64000,7.3069992252158,7.35338698058157,7.23648983705984,7.3069992252158,344918.607805869,0.0,1.0
1979-09-17,39.25,39.5,39.0,39.38,33333,7.2828775924256,7.32926534779137,7.23648983705984,7.3069992252158,179643.311781141,0.0,1.0
1979-09-18,39.0,39.25,38.75,39.25,86167,7.23648983705984,7.2828775924256,7.19010208169407,7.2828775924256,464384.40123138,0.0,1.0
1979-09-19,38.63,39.0,38.37,39.0,13000,7.1678359591185,7.23648983705984,7.1195926935381,7.23648983705984,70061.5922105672,0.0,1.0
1979-09-20,39.12,39.12,38.63,38.63,81750,7.2587559596354,7.2587559596354,7.1678359591185,7.1678359591185,440579.627939528,0.0,1.0
1979-09-21,39.38,39.38,38.63,39.12,41167,7.3069992252158,7.3069992252158,7.1678359591185,7.2587559596354,221863.505117879,0.0,1.0
1979-09-24,39.0,39.38,39.0,39.38,10167,7.23648983705984,7.3069992252158,7.23648983705984,7.3069992252158,54793.5544619105,0.0,1.0
1979-09-25,39.0,39.38,38.88,39.0,73333,7.23648983705984,7.3069992252158,7.21422371448427,7.23648983705984,395217.441659809,0.0,1.0
1979-09-26,39.12,39.25,38.88,39.0,51333,7.2587559596354,7.2828775924256,7.21422371448427,7.23648983705984,276651.670226542,0.0,1.0
1979-09-27,39.0,39.25,39.0,39.12,50750,7.23648983705984,7.2828775924256,7.23648983705984,7.2587559596354,273509.67728356,0.0,1.0
1979-09-28,39.0,39.25,39.0,39.0,44583,7.23648983705984,7.2828775924256,7.23648983705984,7.23648983705984,240273.535809517,0.0,1.0
1979-10-01,39.0,39.12,38.88,39.0,48000,7.23648983705984,7.2587559596354,7.21422371448427,7.23648983705984,258688.955854402,0.0,1.0
1979-10-02,38.75,39.0,38.75,39.0,9167,7.19010208169407,7.23648983705984,7.19010208169407,7.23648983705984,49404.2012149438,0.0,1.0
1979-10-03,38.25,38.88,38.13,38.75,27000,7.09732657096253,7.21422371448427,7.07506044838696,7.19010208169407,145512.537668101,0.0,1.0
1979-10-04,39.0,39.0,38.25,38.25,20333,7.23648983705984,7.23648983705984,7.09732657096253,7.09732657096253,109581.719570574,0.0,1.0
1979-10-05,38.25,39.0,38.13,39.0,24583,7.09732657096253,7.23648983705984,7.07506044838696,7.23648983705984,132486.470870183,0.0,1.0
1979-10-08,38.0,38.5,38.0,38.25,16167,7.05093881559676,7.1437143263283,7.05093881559676,7.09732657096253,87129.6739437108,0.0,1.0
1979-10-09,37.5,38.25,37.38,38.0,24167,6.95816330486523,7.09732657096253,6.93589718228966,7.05093881559676,130244.499919444,0.0,1.0
1979-10-10,35.75,37.25,35.75,37.25,33333,6.63344901730485,6.91177554949946,6.63344901730485,6.91177554949946,179643.311781141,0.0,1.0
1979-10-11,36.12,36.63,35.88,35.88,18750,6.70210289524619,6.79673391619235,6.65757065009505,6.65757065009505,101050.373380626,0.0,1.0
1979-10-12,36.5,36.63,36.25,36.25,18750,6.77261228340215,6.79673391619235,6.72622452803639,6.72622452803639,101050.373380626,0.0,1.0
1979-10-15,35.75,36.25,35.75,36.25,27333,6.63344901730485,6.72622452803639,6.63344901730485,6.72622452803639,147307.192299341,0.0,1.0
1979-10-16,35.25,36.0,35.25,35.75,18333,6.54067350657331,6.67983677267062,6.54067350657331,6.63344901730485,98803.0130766407,0.0,1.0
1979-10-17,35.25,35.75,35.25,35.25,20583,6.54067350657331,6.63344901730485,6.54067350657331,6.54067350657331,110929.057882316,0.0,1.0
1979-10-18,35.25,35.5,35.25,35.25,29750,6.54067350657331,6.58706126193908,6.54067350657331,6.54067350657331,160333.25909726,0.0,1.0
1979-10-19,35.5,35.5,35.25,35.25,16333,6.58706126193908,6.58706126193908,6.54067350657331,6.54067350657331,88024.3065827072,0.0,1.0
1979-10-22,34.38,35.25,34.25,35.25,31000,6.37924411790044,6.54067350657331,6.35512248511024,6.54067350657331,167069.950655968,0.0,1.0
1979-10-23,35.13,35.25,34.75,34.75,34000,6.51840738399775,6.54067350657331,6.44789799584178,6.44789799584178,183238.010396868,0.0,1.0
1979-10-24,35.0,35.5,35.0,35.13,17167,6.49428575120755,6.58706126193908,6.49428575120755,6.51840738399775,92519.0271906774,0.0,1.0
1979-10-25,35.0,35.25,35.0,35.0,26333,6.49428575120755,6.54067350657331,6.49428575120755,6.49428575120755,141917.839052374,0.0,1.0
1979-10-26,35.13,35.25,35.0,35.0,23167,6.51840738399775,6.54067350657331,6.49428575120755,6.49428575120755,124855.146672478,0.0,1.0
1979-10-29,35.13,35.37,35.13,35.13,12333,6.51840738399775,6.56293962914888,6.51840738399775,6.51840738399775,66466.8935948404,0.0,1.0
1979-10-30,35.25,35.37,35.0,35.13,24167,6.54067350657331,6.56293962914888,6.49428575120755,6.51840738399775,130244.499919444,0.0,1.0
1979-10-31,35.37,35.5,35.13,35.25,20000,6.56293962914888,6.58706126193908,6.51840738399775,6.54067350657331,107787.064939334,0.0,1.0
1979-11-01,35.5,35.63,35.37,35.37,14583,6.58706126193908,6.61118289472928,6.56293962914888,6.56293962914888,78592.9384005155,0.0,1.0
1979-11-02,35.5,35.75,35.5,35.5,28000,6.58706126193908,6.63344901730485,6.58706126193908,6.58706126193908,150901.890915068,0.0,1.0
1979-11-05,35.25,35.63,35.25,35.5,18167,6.54067350657331,6.61118289472928,6.54067350657331,6.58706126193908,97908.3804376442,0.0,1.0
1979-11-06,34.88,35.37,34.88,35.25,20000,6.47201962863198,6.56293962914888,6.47201962863198,6.54067350657331,107787.064939334,0.0,1.0
1979-11-07,35.0,35.13,34.75,34.88,18750,6.49428575120755,6.51840738399775,6.44789799584178,6.47201962863198,101050.373380626,0.0,1.0
1979-11-08,34.88,35.13,34.75,35.0,12750,6.47201962863198,6.51840738399775,6.44789799584178,6.49428575120755,68714.2538988255,0.0,1.0
1979-11-09,35.13,35.13,34.88,34.88,14750,6.51840738399775,6.51840738399775,6.47201962863198,6.47201962863198,79492.9603927589,0.0,1.0
1979-11-12,35.0,35.37,35.0,35.13,17333,6.49428575120755,6.56293962914888,6.49428575120755,6.51840738399775,93413.6598296739,0.0,1.0
1979-11-13,35.0,35.37,34.88,35.0,30333,6.49428575120755,6.56293962914888,6.47201962863198,6.49428575120755,163475.252040241,0.0,1.0
1979-11-14,34.88,35.25,34.88,35.0,13167,6.47201962863198,6.54067350657331,6.47201962863198,6.49428575120755,70961.6142028106,0.0,1.0
1979-11-15,34.88,35.13,34.75,34.88,12583,6.47201962863198,6.51840738399775,6.44789799584178,6.47201962863198,67814.231906582,0.0,1.0
1979-11-16,34.88,35.13,34.75,34.88,22000,6.47201962863198,6.51840738399775,6.44789799584178,6.47201962863198,118565.771433267,0.0,1.0
1979-11-19,34.62,35.0,34.5,34.88,36000,6.42377636305158,6.49428575120755,6.40151024047601,6.47201962863198,194016.716890801,0.0,1.0
1979-11-20,34.88,35.0,34.5,34.62,27750,6.47201962863198,6.49428575120755,6.40151024047601,6.42377636305158,149554.552603326,0.0,1.0
1979-11-21,34.0,34.62,33.75,34.62,22583,6.30873472974447,6.42377636305158,6.2623469743787,6.42377636305158,121707.764376249,0.0,1.0
1979-11-23,34.0,34.5,34.0,34.0,34583,6.30873472974447,6.40151024047601,6.30873472974447,6.30873472974447,186380.00333985,0.0,1.0
1979-11-26,35.0,35.0,33.87,34.0,31583,6.49428575120755,6.49428575120755,6.28461309695427,6.30873472974447,170211.943598949,0.0,1.0
1979-11-27,35.37,35.75,35.25,35.25,56750,6.56293962914888,6.63344901730485,6.54067350657331,6.54067350657331,305845.796765361,0.0,1.0
1979-11-28,35.75,36.0,35.25,35.37,23750,6.63344901730485,6.67983677267062,6.54067350657331,6.56293962914888,127997.139615459,0.0,1.0
1979-11-29,35.88,36.0,35.5,35.75,29583,6.65757065009505,6.67983677267062,6.58706126193908,6.63344901730485,159433.237105016,0.0,1.0
1979-11-30,35.0,35.63,34.88,35.63,22583,6.49428575120755,6.61118289472928,6.47201962863198,6.61118289472928,121707.764376249,0.0,1.0
1979-12-03,34.62,35.0,34.25,35.0,34750,6.42377636305158,6.49428575120755,6.35512248511024,6.49428575120755,187280.025332093,0.0,1.0
1979-12-04,34.62,34.88,34.62,34.62,14583,6.42377636305158,6.47201962863198,6.42377636305158,6.42377636305158,78592.9384005154,0.0,1.0
1979-12-05,34.5,35.88,34.5,34.62,35583,6.40151024047601,6.65757065009505,6.40151024047601,6.42377636305158,191769.356586816,0.0,1.0
1979-12-06,34.5,34.62,34.25,34.5,15583,6.40151024047601,6.42377636305158,6.35512248511024,6.40151024047601,83982.2916474822,0.0,1.0
1979-12-07,34.25,34.88,34.13,34.5,15167,6.35512248511024,6.47201962863198,6.33285636253467,6.40151024047601,81740.320696744,0.0,1.0
1979-12-10,34.38,34.5,34.25,34.25,31167,6.37924411790044,6.40151024047601,6.35512248511024,6.35512248511024,167969.972648211,0.0,1.0
1979-12-11,34.75,34.75,34.25,34.38,28750,6.44789799584178,6.44789799584178,6.35512248511024,6.37924411790044,154943.905850293,0.0,1.0
1979-12-12,34.38,34.75,34.38,34.75,26167,6.37924411790044,6.44789799584178,6.37924411790044,6.44789799584178,141023.206413378,0.0,1.0
1979-12-13,34.5,34.75,34.13,34.38,48333,6.40151024047601,6.44789799584178,6.33285636253467,6.37924411790044,260483.610485642,0.0,1.0
1979-12-14,34.38,34.75,34.38,34.5,32167,6.37924411790044,6.44789799584178,6.37924411790044,6.40151024047601,173359.325895178,0.0,1.0
1979-12-17,34.75,35.0,34.62,34.62,38750,6.44789799584178,6.49428575120755,6.42377636305158,6.42377636305158,208837.43831996,0.0,1.0
1979-12-18,34.75,35.0,34.75,34.75,23000,6.44789799584178,6.49428575120755,6.44789799584178,6.44789799584178,123955.124680234,0.0,1.0
1979-12-19,35.13,35.37,34.75,34.75,95167,6.51840738399775,6.56293962914888,6.44789799584178,6.44789799584178,512888.58045408,0.0,1.0
1979-12-20,35.25,35.5,35.0,35.13,39583,6.54067350657331,6.58706126193908,6.49428575120755,6.51840738399775,213326.769574683,0.0,1.0
1979-12-21,35.5,36.5,35.37,35.37,48583,6.58706126193908,6.77261228340215,6.56293962914888,6.56293962914888,261830.948797384,0.0,1.0
1979-12-24,35.0,35.63,34.62,35.5,21333,6.49428575120755,6.61118289472928,6.42377636305158,6.58706126193908,114971.072817541,0.0,1.0
1979-12-26,35.25,35.37,34.88,35.0,14167,6.54067350657331,6.56293962914888,6.47201962863198,6.49428575120755,76350.9674497774,0.0,1.0
1979-12-27,35.5,35.5,35.25,35.25,13000,6.58706126193908,6.58706126193908,6.54067350657331,6.54067350657331,70061.5922105672,0.0,1.0
1979-12-28,35.63,35.88,35.37,35.5,29000,6.61118289472928,6.65757065009505,6.56293962914888,6.58706126193908,156291.244162035,0.0,1.0
1979-12-31,35.63,35.88,35.25,35.63,17750,6.61118289472928,6.65757065009505,6.54067350657331,6.61118289472928,95661.0201336591,0.0,1.0
1980-01-02,34.88,35.88,34.88,35.63,85333,6.47201962863198,6.65757065009505,6.47201962863198,6.61118289472928,459889.68062341,0.0,1.0
1980-01-03,35.63,36.0,34.75,34.88,83000,6.61118289472928,6.67983677267062,6.44789799584178,6.47201962863198,447316.319498237,0.0,1.0
1980-01-04,35.25,35.75,35.25,35.63,27167,6.54067350657331,6.63344901730485,6.54067350657331,6.61118289472928,146412.559660345,0.0,1.0
1980-01-07,35.63,35.88,35.25,35.25,16000,6.61118289472928,6.65757065009505,6.54067350657331,6.54067350657331,86229.6519514673,0.0,1.0
1980-01-08,36.12,36.25,35.75,35.75,23000,6.70210289524619,6.72622452803639,6.63344901730485,6.63344901730485,123955.124680234,0.0,1.0
1980-01-09,36.12,36.38,36.0,36.12,15583,6.70210289524619,6.75034616082659,6.67983677267062,6.70210289524619,83982.2916474821,0.0,1.0
1980-01-10,36.25,36.25,35.88,36.12,19167,6.72622452803639,6.72622452803639,6.65757065009505,6.70210289524619,103297.733684611,0.0,1.0
1980-01-11,36.25,36.38,36.12,36.25,22000,6.72622452803639,6.75034616082659,6.70210289524619,6.72622452803639,118565.771433267,0.0,1.0
1980-01-14,35.5,36.38,35.5,36.25,21333,6.58706126193908,6.75034616082659,6.58706126193908,6.72622452803639,114971.072817541,0.0,1.0
1980-01-15,35.75,36.0,34.88,35.5,54583,6.63344901730485,6.67983677267062,6.47201962863198,6.58706126193908,294167.068279184,0.0,1.0
1980-01-16,35.75,36.5,35.75,35.75,38583,6.63344901730485,6.77261228340215,6.63344901730485,6.63344901730485,207937.416327716,0.0,1.0
1980-01-17,35.88,36.38,35.75,35.75,24583,6.65757065009505,6.75034616082659,6.63344901730485,6.63344901730485,132486.470870183,0.0,1.0
1980-01-18,36.0,36.25,35.63,35.88,23000,6.67983677267062,6.72622452803639,6.61118289472928,6.65757065009505,123955.124680234,0.0,1.0
1980-01-21,36.0,36.38,35.75,36.0,16000,6.67983677267062,6.75034616082659,6.63344901730485,6.67983677267062,86229.6519514673,0.0,1.0
1980-01-22,35.63,36.12,35.63,36.0,15750,6.61118289472928,6.70210289524619,6.61118289472928,6.67983677267062,84882.3136397256,0.0,1.0
1980-01-23,35.63,35.88,35.37,35.63,17583,6.61118289472928,6.65757065009505,6.56293962914888,6.61118289472928,94760.9981414156,0.0,1.0
1980-01-24,35.88,36.12,35.5,35.63,30167,6.65757065009505,6.70210289524619,6.58706126193908,6.61118289472928,162580.619401245,0.0,1.0
1980-01-25,35.75,36.0,35.5,35.88,15750,6.63344901730485,6.67983677267062,6.58706126193908,6.65757065009505,84882.3136397256,0.0,1.0
1980-01-28,35.13,35.75,35.13,35.75,24333,6.51840738399775,6.63344901730485,6.51840738399775,6.63344901730485,131139.132558441,0.0,1.0
1980-01-29,35.13,35.5,35.13,35.13,17000,6.51840738399775,6.58706126193908,6.51840738399775,6.51840738399775,91619.005198434,0.0,1.0
1980-01-30,35.13,35.5,35.0,35.13,22750,6.51840738399775,6.58706126193908,6.49428575120755,6.51840738399775,122607.786368492,0.0,1.0
1980-01-31,35.0,35.37,34.62,35.13,28000,6.49428575120755,6.56293962914888,6.42377636305158,6.51840738399775,150901.890915068,0.0,1.0
1980-02-01,34.88,35.25,34.88,35.0,19000,6.47201962863198,6.54067350657331,6.47201962863198,6.49428575120755,102397.711692367,0.0,1.0
1980-02-04,34.88,35.0,34.88,34.88,92750,6.47201962863198,6.49428575120755,6.47201962863198,6.47201962863198,499862.513656162,0.0,1.0
1980-02-05,34.5,34.75,34.38,34.75,107167,6.40151024047601,6.44789799584178,6.37924411790044,6.44789799584178,577560.819417681,0.0,1.0
1980-02-06,34.0,34.62,33.87,34.5,53750,6.30873472974447,6.42377636305158,6.28461309695427,6.40151024047601,289677.737024461,0.0,1.0
1980-02-07,33.0,34.0,32.75,34.0,34333,6.1231837082814,6.30873472974447,6.07679595291563,6.30873472974447,185032.665028108,0.0,1.0
1980-02-08,33.25,33.25,32.63,33.0,65333,6.16957146364717,6.16957146364717,6.05452983034006,6.1231837082814,352102.615684076,0.0,1.0
1980-02-11,32.75,33.38,32.37,33.25,124750,6.07679595291563,6.19369309643737,6.00628656475966,6.16957146364717,672321.817559097,0.0,1.0
1980-02-12,33.12,33.25,32.75,32.75,282583,6.14544983085697,6.16957146364717,6.07679595291563,6.07679595291563,1522939.60858759,0.0,1.0
1980-02-13,33.12,33.5,33.0,33.12,252000,6.14544983085697,6.21595921901294,6.1231837082814,6.14544983085697,1358117.01823561,0.0,1.0
1980-02-14,32.88,33.25,32.75,33.12,59167,6.10091758570583,6.16957146364717,6.07679595291563,6.14544983085697,318871.863563279,0.0,1.0
1980-02-15,32.37,33.0,32.0,32.88,110583,6.00628656475966,6.1231837082814,5.93763268681833,6.10091758570583,595970.85010932,0.0,1.0
1980-02-19,32.25,32.25,31.88,32.25,109167,5.98402044218409,5.98402044218409,5.91536656424276,5.98402044218409,588339.525911615,0.0,1.0
1980-02-20,32.63,32.63,32.0,32.25,45167,6.05452983034006,6.05452983034006,5.93763268681833,5.98402044218409,243420.918105745,0.0,1.0
1980-02-21,32.13,32.63,32.0,32.63,201167,5.96175431960853,6.05452983034006,5.93763268681833,6.05452983034006,1084160.02463255,0.0,1.0
1980-02-22,32.0,32.37,32.0,32.13,21750,5.93763268681833,6.00628656475966,5.93763268681833,5.96175431960853,117218.433121526,0.0,1.0
1980-02-25,31.88,32.25,31.88,32.0,28750,5.91536656424276,5.98402044218409,5.91536656424276,5.93763268681833,154943.905850293,0.0,1.0
1980-02-26,31.5,32.25,31.5,31.88,379583,5.84485717608679,5.98402044218409,5.84485717608679,5.91536656424276,2045706.87354336,0.0,1.0
1980-02-27,31.62,31.62,31.5,31.5,26583,5.86712329866236,5.86712329866236,5.84485717608679,5.84485717608679,143265.177364116,0.0,1.0
1980-02-28,31.25,31.62,31.0,31.62,78167,5.79846942072102,5.86712329866236,5.75208166535525,5.86712329866236,421269.575255647,0.0,1.0
1980-02-29,31.13,31.5,31.0,31.25,189583,5.77620329814545,5.84485717608679,5.75208166535525,5.79846942072102,1021729.75661969,0.0,1.0
1980-03-03,31.0,31.62,31.0,31.13,33750,5.75208166535525,5.86712329866236,5.75208166535525,5.77620329814545,181890.672085126,0.0,1.0
1980-03-04,31.0,31.25,31.0,31.0,22000,5.75208166535525,5.79846942072102,5.75208166535525,5.75208166535525,118565.771433268,0.0,1.0
1980-03-05,31.0,31.38,30.63,31.0,35167,5.75208166535525,5.82259105351122,5.68342778741392,5.75208166535525,189527.385636078,0.0,1.0
1980-03-06,30.63,31.13,30.63,31.0,41167,5.68342778741392,5.77620329814545,5.68342778741392,5.75208166535525,221863.505117878,0.0,1.0
1980-03-07,30.63,31.0,30.63,30.63,30000,5.68342778741392,5.75208166535525,5.68342778741392,5.68342778741392,161680.597409001,0.0,1.0
1980-03-10,30.0,30.75,29.75,30.63,33333,5.56653064389218,5.70569390998949,5.52014288852641,5.68342778741392,179643.311781141,0.0,1.0
1980-03-11,30.0,30.75,30.0,30.0,49333,5.56653064389218,5.70569390998949,5.56653064389218,5.56653064389218,265872.963732609,0.0,1.0
1980-03-12,29.88,30.25,29.63,30.0,22750,5.54426452131661,5.61291839925795,5.49787676595084,5.56653064389218,122607.786368493,0.0,1.0
1980-03-13,29.63,30.0,29.5,29.88,23750,5.49787676595084,5.56653064389218,5.47375513316064,5.54426452131661,127997.139615459,0.0,1.0
1980-03-14,29.5,29.75,29.13,29.63,130000,5.47375513316064,5.52014288852641,5.40510125521931,5.49787676595084,700615.922105672,0.0,1.0
1980-03-17,29.5,29.63,29.13,29.5,50167,5.47375513316064,5.49787676595084,5.40510125521931,5.47375513316064,270367.684340579,0.0,1.0
1980-03-18,28.88,29.37,28.62,29.37,30750,5.35871349985354,5.44963350037045,5.31047023427314,5.44963350037045,165722.612344226,0.0,1.0
1980-03-19,28.62,29.25,28.62,28.88,38333,5.31047023427314,5.42736737779488,5.31047023427314,5.35871349985354,206590.078015975,0.0,1.0
1980-03-20,28.0,28.88,28.0,28.62,25750,5.19542860096604,5.35871349985354,5.19542860096604,5.31047023427314,138775.846109393,0.0,1.0
1980-03-21,28.88,29.13,28.25,28.25,23000,5.35871349985354,5.40510125521931,5.2418163563318,5.2418163563318,123955.124680234,0.0,1.0
1980-03-24,28.25,29.25,27.75,28.88,83333,5.2418163563318,5.42736737779488,5.14904084560027,5.35871349985354,449110.974129477,0.0,1.0
1980-03-25,27.87,28.0,27.63,28.0,31333,5.17130696817584,5.19542860096604,5.1267747230247,5.19542860096604,168864.605287208,0.0,1.0
1980-03-26,28.0,28.0,27.87,27.87,17750,5.19542860096604,5.19542860096604,5.17130696817584,5.17130696817584,95661.020133659,0.0,1.0
1980-03-27,27.5,28.0,27.25,28.0,25750,5.1026530902345,5.19542860096604,5.05626533486873,5.19542860096604,138775.846109393,0.0,1.0
1980-03-28,28.25,28.25,27.38,27.5,29000,5.2418163563318,5.2418163563318,5.08038696765893,5.1026530902345,156291.244162035,0.0,1.0
1980-03-31,29.0,29.88,28.75,28.75,46000,5.38097962242911,5.54426452131661,5.33459186706334,5.33459186706334,247910.249360468,0.0,1.0
1980-04-01,28.25,29.25,28.25,29.0,19167,5.2418163563318,5.42736737779488,5.2418163563318,5.38097962242911,103297.733684611,0.0,1.0
1980-04-02,28.88,29.0,28.38,28.38,40167,5.35871349985354,5.38097962242911,5.265937989122,5.265937989122,216474.151870912,0.0,1.0
1980-04-03,30.0,30.25,29.13,29.13,17000,5.56653064389218,5.61291839925795,5.40510125521931,5.40510125521931,91619.005198434,0.0,1.0
1980-04-07,30.0,30.0,29.63,30.0,15333,5.56653064389218,5.56653064389218,5.49787676595084,5.56653064389218,82634.9533357405,0.0,1.0
1980-04-08,30.0,30.0,29.63,30.0,21750,5.56653064389218,5.56653064389218,5.49787676595084,5.56653064389218,117218.433121526,0.0,1.0
1980-04-09,29.88,30.12,29.63,30.0,25750,5.54426452131661,5.58879676646775,5.49787676595084,5.56653064389218,138775.846109393,0.0,1.0
1980-04-10,29.75,30.25,29.75,29.88,14583,5.52014288852641,5.61291839925795,5.52014288852641,5.54426452131661,78592.9384005155,0.0,1.0
1980-04-11,29.75,30.12,29.5,29.75,46167,5.52014288852641,5.58879676646775,5.47375513316064,5.52014288852641,248810.271352712,0.0,1.0
1980-04-14,29.0,29.75,29.0,29.75,133167,5.38097962242911,5.52014288852641,5.38097962242911,5.52014288852641,717684.003838815,0.0,1.0
1980-04-15,29.13,29.5,29.0,29.0,13000,5.40510125521931,5.47375513316064,5.38097962242911,5.38097962242911,70061.5922105672,0.0,1.0
1980-04-16,29.0,29.63,28.75,29.13,50583,5.38097962242911,5.49787676595084,5.33459186706334,5.40510125521931,272609.655291317,0.0,1.0
1980-04-17,28.88,29.13,28.62,29.0,30583,5.35871349985354,5.40510125521931,5.31047023427314,5.38097962242911,164822.590351983,0.0,1.0
1980-04-18,28.38,29.0,28.38,28.88,30333,5.265937989122,5.38097962242911,5.265937989122,5.35871349985354,163475.252040241,0.0,1.0
1980-04-21,28.75,28.88,28.38,28.38,22750,5.33459186706334,5.35871349985354,5.265937989122,5.265937989122,122607.786368493,0.0,1.0
1980-04-22,29.25,29.37,28.75,28.75,32167,5.42736737779488,5.44963350037045,5.33459186706334,5.33459186706334,173359.325895178,0.0,1.0
1980-04-23,28.75,29.37,28.75,29.25,25000,5.33459186706334,5.44963350037045,5.33459186706334,5.42736737779488,134733.831174168,0.0,1.0
1980-04-24,29.0,29.37,28.62,28.75,19167,5.38097962242911,5.44963350037045,5.31047023427314,5.33459186706334,103297.733684611,0.0,1.0
1980-04-25,29.0,29.5,28.88,29.0,15750,5.38097962242911,5.47375513316064,5.35871349985354,5.38097962242911,84882.3136397256,0.0,1.0
1980-04-28,29.13,29.5,29.13,29.13,21000,5.40510125521931,5.47375513316064,5.40510125521931,5.40510125521931,113176.418186301,0.0,1.0
1980-04-29,29.5,29.75,29.13,29.13,24750,5.47375513316064,5.52014288852641,5.40510125521931,5.40510125521931,133386.492862426,0.0,1.0
1980-04-30,30.25,30.25,29.5,29.5,33750,5.61291839925795,5.61291839925795,5.47375513316064,5.47375513316064,181890.672085126,0.0,1.0
1980-05-01,29.63,30.5,29.5,30.25,25000,5.49787676595084,5.65930615462372,5.47375513316064,5.61291839925795,134733.831174168,0.0,1.0
1980-05-02,29.88,30.25,29.63,29.63,38333,5.54426452131661,5.61291839925795,5.49787676595084,5.49787676595084,206590.078015975,0.0,1.0
1980-05-05,30.75,30.87,29.88,29.88,26333,5.70569390998949,5.72796003256506,5.54426452131661,5.54426452131661,141917.839052374,0.0,1.0
1980-05-06,30.75,31.0,30.63,30.75,38000,5.70569390998949,5.75208166535525,5.68342778741392,5.70569390998949,204795.423384735,0.0,1.0
1980-05-07,30.87,31.0,30.5,30.75,23583,5.72796003256506,5.75208166535525,5.65930615462372,5.70569390998949,127097.117623216,0.0,1.0
1980-05-08,30.75,31.38,30.5,30.87,76333,5.70569390998949,5.82259105351122,5.65930615462372,5.72796003256506,411385.501400709,0.0,1.0
1980-05-09,30.87,31.0,30.5,30.75,30167,5.72796003256506,5.75208166535525,5.65930615462372,5.70569390998949,162580.619401244,0.0,1.0
1980-05-12,30.75,30.87,30.63,30.87,26167,5.70569390998949,5.72796003256506,5.68342778741392,5.72796003256506,141023.206413378,0.0,1.0
1980-05-13,30.87,31.13,30.75,30.75,29000,5.72796003256506,5.77620329814545,5.70569390998949,5.70569390998949,156291.244162034,0.0,1.0
1980-05-14,30.63,31.13,30.63,30.87,27167,5.68342778741392,5.77620329814545,5.68342778741392,5.72796003256506,146412.559660344,0.0,1.0
1980-05-15,30.75,31.0,30.63,30.63,20750,5.70569390998949,5.75208166535525,5.68342778741392,5.68342778741392,111829.079874559,0.0,1.0
1980-05-16,31.0,31.25,30.87,30.87,28333,5.75208166535525,5.79846942072102,5.72796003256506,5.72796003256506,152696.545546308,0.0,1.0
1980-05-19,31.0,31.38,31.0,31.0,19333,5.75208166535525,5.82259105351122,5.75208166535525,5.75208166535525,104192.366323607,0.0,1.0
1980-05-20,31.13,31.5,31.13,31.13,23000,5.77620329814545,5.84485717608679,5.77620329814545,5.77620329814545,123955.124680234,0.0,1.0
1980-05-21,31.38,31.62,31.13,31.13,24167,5.82259105351122,5.86712329866236,5.77620329814545,5.77620329814545,130244.499919444,0.0,1.0
1980-05-22,31.75,31.88,31.5,31.5,22167,5.89124493145256,5.91536656424276,5.84485717608679,5.84485717608679,119465.793425511,0.0,1.0
1980-05-23,31.62,32.13,31.38,31.75,42750,5.86712329866236,5.96175431960853,5.82259105351122,5.89124493145256,230394.851307827,0.0,1.0
1980-05-27,31.62,31.75,31.5,31.62,49333,5.86712329866236,5.89124493145256,5.84485717608679,5.86712329866236,265872.963732608,0.0,1.0
1980-05-28,31.75,31.75,31.25,31.62,32000,5.89124493145256,5.89124493145256,5.79846942072102,5.86712329866236,172459.303902935,0.0,1.0
1980-05-29,31.62,32.0,31.5,31.75,24750,5.86712329866236,5.93763268681833,5.84485717608679,5.89124493145256,133386.492862426,0.0,1.0
1980-05-30,31.62,31.75,31.25,31.62,24750,5.86712329866236,5.89124493145256,5.79846942072102,5.86712329866236,133386.492862426,0.0,1.0
1980-06-02,31.13,31.62,31.13,31.62,28000,5.77620329814545,5.86712329866236,5.77620329814545,5.86712329866236,150901.890915068,0.0,1.0
1980-06-03,31.5,31.62,31.13,31.13,16750,5.84485717608679,5.86712329866236,5.77620329814545,5.77620329814545,90271.6668866923,0.0,1.0
1980-06-04,31.5,31.88,31.38,31.5,31167,5.84485717608679,5.91536656424276,5.82259105351122,5.84485717608679,167969.972648211,0.0,1.0
1980-06-05,31.62,32.0,31.62,31.62,47333,5.86712329866236,5.93763268681833,5.86712329866236,5.86712329866236,255094.257238675,0.0,1.0
1980-06-06,31.62,31.88,31.5,31.62,27583,5.86712329866236,5.91536656424276,5.84485717608679,5.86712329866236,148654.530611083,0.0,1.0
1980-06-09,31.38,31.88,31.13,31.62,34583,5.82259105351122,5.91536656424276,5.77620329814545,5.86712329866236,186380.00333985,0.0,1.0
1980-06-10,31.88,31.88,31.25,31.38,35750,5.91536656424276,5.91536656424276,5.79846942072102,5.82259105351122,192669.37857906,0.0,1.0
1980-06-11,31.75,32.0,31.5,31.88,46000,5.89124493145256,5.93763268681833,5.84485717608679,5.91536656424276,247910.249360468,0.0,1.0
1980-06-12,31.5,32.0,31.5,31.75,36333,5.84485717608679,5.93763268681833,5.84485717608679,5.89124493145256,195811.371522041,0.0,1.0
1980-06-13,32.13,32.37,31.62,31.62,37167,5.96175431960853,6.00628656475966,5.86712329866236,5.86712329866236,200306.092130011,0.0,1.0
1980-06-16,32.5,32.5,32.13,32.13,32583,6.03040819754986,6.03040819754986,5.96175431960853,5.96175431960853,175601.296845916,0.0,1.0
1980-06-17,32.88,33.38,32.75,32.75,25000,6.10091758570583,6.19369309643737,6.07679595291563,6.07679595291563,134733.831174168,0.0,1.0
1980-06-18,33.0,33.38,32.88,32.88,30750,6.1231837082814,6.19369309643737,6.10091758570583,6.10091758570583,165722.612344226,0.0,1.0
1980-06-19,33.0,33.25,33.0,33.0,17000,6.1231837082814,6.16957146364717,6.1231837082814,6.1231837082814,91619.005198434,0.0,1.0
1980-06-20,32.75,33.25,32.75,33.0,35000,6.07679595291563,6.16957146364717,6.07679595291563,6.1231837082814,188627.363643835,0.0,1.0
1980-06-23,33.63,33.63,32.75,32.75,39000,6.24008085180314,6.24008085180314,6.07679595291563,6.07679595291563,210184.776631701,0.0,1.0
1980-06-24,34.62,34.62,34.0,34.0,26583,6.42377636305158,6.42377636305158,6.30873472974447,6.30873472974447,143265.177364116,0.0,1.0
1980-06-25,34.62,34.62,34.38,34.62,24167,6.42377636305158,6.42377636305158,6.37924411790044,6.42377636305158,130244.499919444,0.0,1.0
1980-06-26,34.0,34.62,34.0,34.62,28000,6.30873472974447,6.42377636305158,6.30873472974447,6.42377636305158,150901.890915068,0.0,1.0
1980-06-27,34.25,34.25,33.87,34.0,25000,6.35512248511024,6.35512248511024,6.28461309695427,6.30873472974447,134733.831174168,0.0,1.0
1980-06-30,33.63,34.38,33.38,34.25,31333,6.24008085180314,6.37924411790044,6.19369309643737,6.35512248511024,168864.605287208,0.0,1.0
1980-07-01,33.12,33.5,32.88,33.5,25333,6.14544983085697,6.21595921901294,6.10091758570583,6.21595921901294,136528.485805408,0.0,1.0
1980-07-02,32.75,33.25,32.37,33.12,32583,6.07679595291563,6.16957146364717,6.00628656475966,6.14544983085697,175601.296845916,0.0,1.0
1980-07-03,33.25,33.25,32.5,32.75,23167,6.16957146364717,6.16957146364717,6.03040819754986,6.07679595291563,124855.146672478,0.0,1.0
1980-07-07,33.87,34.0,33.38,33.38,29750,6.28461309695427,6.30873472974447,6.19369309643737,6.19369309643737,160333.25909726,0.0,1.0
1980-07-08,33.63,34.13,33.63,33.87,21167,6.24008085180314,6.33285636253467,6.24008085180314,6.28461309695427,114076.440178544,0.0,1.0
1980-07-09,33.75,34.25,33.25,33.63,30750,6.2623469743787,6.35512248511024,6.16957146364717,6.24008085180314,165722.612344226,0.0,1.0
1980-07-10,33.5,34.0,33.25,33.75,24167,6.21595921901294,6.30873472974447,6.16957146364717,6.2623469743787,130244.499919444,0.0,1.0
1980-07-11,33.5,33.75,33.25,33.5,18333,6.21595921901294,6.2623469743787,6.16957146364717,6.21595921901294,98803.0130766406,0.0,1.0
1980-07-14,32.13,33.38,32.0,33.38,32333,5.96175431960853,6.19369309643737,5.93763268681833,6.19369309643737,174253.958534174,0.0,1.0
1980-07-15,31.75,32.5,31.75,32.13,33000,5.89124493145256,6.03040819754986,5.89124493145256,5.96175431960853,177848.657149901,0.0,1.0
1980-07-16,31.5,32.25,31.25,31.75,35000,5.84485717608679,5.98402044218409,5.79846942072102,5.89124493145256,188627.363643835,0.0,1.0
1980-07-17,31.38,31.75,31.13,31.5,25000,5.82259105351122,5.89124493145256,5.77620329814545,5.84485717608679,134733.831174168,0.0,1.0
1980-07-18,31.75,31.75,31.38,31.38,28583,5.89124493145256,5.89124493145256,5.82259105351122,5.82259105351122,154043.883858049,0.0,1.0
1980-07-21,32.13,32.37,31.62,31.75,29167,5.96175431960853,6.00628656475966,5.86712329866236,5.89124493145256,157191.266154278,0.0,1.0
1980-07-22,31.62,32.25,31.62,32.13,66583,5.86712329866236,5.98402044218409,5.86712329866236,5.96175431960853,358839.307242784,0.0,1.0
1980-07-23,31.62,31.88,31.62,31.62,42333,5.86712329866236,5.91536656424276,5.86712329866236,5.86712329866236,228147.491003842,0.0,1.0
1980-07-24,31.62,31.75,31.38,31.62,43000,5.86712329866236,5.89124493145256,5.82259105351122,5.86712329866236,231742.189619568,0.0,1.0
1980-07-25,31.5,31.5,31.13,31.5,23750,5.84485717608679,5.84485717608679,5.77620329814545,5.84485717608679,127997.139615459,0.0,1.0
1980-07-28,31.75,32.0,31.5,31.5,44000,5.89124493145256,5.93763268681833,5.84485717608679,5.84485717608679,237131.542866535,0.0,1.0
1980-07-29,31.88,32.0,31.75,31.75,33583,5.91536656424276,5.93763268681833,5.89124493145256,5.89124493145256,180990.650092883,0.0,1.0
1980-07-30,31.88,32.25,31.75,31.88,43167,5.91536656424276,5.98402044218409,5.89124493145256,5.91536656424276,232642.211611812,0.0,1.0
1980-07-31,32.0,32.13,30.12,31.88,30583,5.93763268681833,5.96175431960853,5.58879676646775,5.91536656424276,164822.590351983,0.0,1.0
1980-08-01,32.0,32.13,31.75,32.0,29750,5.93763268681833,5.96175431960853,5.89124493145256,5.93763268681833,160333.259097259,0.0,1.0
1980-08-04,32.0,32.0,31.75,32.0,34750,5.93763268681833,5.93763268681833,5.89124493145256,5.93763268681833,187280.025332093,0.0,1.0
1980-08-05,32.0,32.0,31.75,32.0,24583,5.93763268681833,5.93763268681833,5.89124493145256,5.93763268681833,132486.470870182,0.0,1.0
1980-08-06,33.0,33.0,32.0,32.0,44333,6.1231837082814,6.1231837082814,5.93763268681833,5.93763268681833,238926.197497775,0.0,1.0
1980-08-07,34.5,34.5,33.38,33.38,49000,6.40151024047601,6.40151024047601,6.19369309643737,6.19369309643737,264078.309101369,0.0,1.0
1980-08-08,33.75,34.38,33.63,34.38,45750,6.2623469743787,6.37924411790044,6.24008085180314,6.37924411790044,246562.911048727,0.0,1.0
1980-08-11,33.38,34.62,33.38,33.75,40000,6.19369309643737,6.42377636305158,6.19369309643737,6.2623469743787,215574.129878668,0.0,1.0
1980-08-12,32.63,33.5,32.25,33.38,354750,6.05452983034006,6.21595921901294,5.98402044218409,6.19369309643737,1911873.06436144,0.0,1.0
1980-08-13,32.75,32.88,32.5,32.63,238333,6.07679595291563,6.10091758570583,6.03040819754986,6.05452983034006,1284460.72740932,0.0,1.0
1980-08-14,32.25,32.63,32.13,32.63,41167,5.98402044218409,6.05452983034006,5.96175431960853,6.05452983034006,221863.505117879,0.0,1.0
1980-08-15,32.5,32.5,32.25,32.25,55583,6.03040819754986,6.03040819754986,5.98402044218409,5.98402044218409,299556.421526151,0.0,1.0
1980-08-18,32.25,32.5,32.0,32.5,26750,5.98402044218409,6.03040819754986,5.93763268681833,6.03040819754986,144165.19935636,0.0,1.0
1980-08-19,32.37,32.37,31.88,32.25,28333,6.00628656475966,6.00628656475966,5.91536656424276,5.98402044218409,152696.545546308,0.0,1.0
1980-08-20,31.88,32.37,31.88,32.37,24583,5.91536656424276,6.00628656475966,5.91536656424276,6.00628656475966,132486.470870183,0.0,1.0
1980-08-21,32.37,32.37,32.0,32.0,19333,6.00628656475966,6.00628656475966,5.93763268681833,5.93763268681833,104192.366323607,0.0,1.0
1980-08-22,32.5,32.75,32.25,32.37,30333,6.03040819754986,6.07679595291563,5.98402044218409,6.00628656475966,163475.252040241,0.0,1.0
1980-08-25,32.0,32.37,31.88,32.37,29000,5.93763268681833,6.00628656475966,5.91536656424276,6.00628656475966,156291.244162034,0.0,1.0
1980-08-26,31.88,32.37,31.75,32.0,64750,5.91536656424276,6.00628656475966,5.89124493145256,5.93763268681833,348960.622741094,0.0,1.0
1980-08-27,31.38,32.13,31.38,31.88,30333,5.82259105351122,5.96175431960853,5.82259105351122,5.91536656424276,163475.252040241,0.0,1.0
1980-08-28,31.13,31.5,31.13,31.38,30750,5.77620329814545,5.84485717608679,5.77620329814545,5.82259105351122,165722.612344226,0.0,1.0
1980-08-29,31.5,31.75,31.13,31.13,51583,5.84485717608679,5.89124493145256,5.77620329814545,5.77620329814545,277999.008538284,0.0,1.0
1980-09-02,31.75,31.88,31.38,31.5,29750,5.89124493145256,5.91536656424276,5.82259105351122,5.84485717608679,160333.259097259,0.0,1.0
1980-09-03,31.88,31.88,31.5,31.75,47167,5.91536656424276,5.91536656424276,5.84485717608679,5.89124493145256,254199.624599679,0.0,1.0
1980-09-04,32.13,32.5,31.88,31.88,37000,5.96175431960853,6.03040819754986,5.91536656424276,5.91536656424276,199406.070137768,0.0,1.0
1980-09-05,32.37,33.25,32.13,32.13,36333,6.00628656475966,6.16957146364717,5.96175431960853,5.96175431960853,195811.371522041,0.0,1.0
1980-09-08,33.12,33.12,32.13,32.37,29750,6.14544983085697,6.14544983085697,5.96175431960853,6.00628656475966,160333.259097259,0.0,1.0
1980-09-09,34.0,34.0,33.0,33.12,31333,6.30873472974447,6.30873472974447,6.1231837082814,6.14544983085697,168864.605287208,0.0,1.0
1980-09-10,33.5,34.13,33.5,34.0,60333,6.21595921901294,6.33285636253467,6.21595921901294,6.30873472974447,325155.849449242,0.0,1.0
1980-09-11,33.25,33.75,33.25,33.5,22000,6.16957146364717,6.2623469743787,6.16957146364717,6.21595921901294,118565.771433268,0.0,1.0
1980-09-12,33.25,33.63,33.12,33.25,19000,6.16957146364717,6.24008085180314,6.14544983085697,6.16957146364717,102397.711692367,0.0,1.0
1980-09-15,32.88,33.38,32.63,33.25,29750,6.10091758570583,6.19369309643737,6.05452983034006,6.16957146364717,160333.25909726,0.0,1.0
1980-09-16,32.63,33.25,32.63,32.88,28167,6.05452983034006,6.16957146364717,6.05452983034006,6.10091758570583,151801.912907311,0.0,1.0
1980-09-17,32.88,33.0,32.5,32.63,23000,6.10091758570583,6.1231837082814,6.03040819754986,6.05452983034006,123955.124680234,0.0,1.0
1980-09-18,32.63,33.38,32.63,32.88,39000,6.05452983034006,6.19369309643737,6.05452983034006,6.10091758570583,210184.776631702,0.0,1.0
1980-09-19,33.12,33.63,32.88,32.88,26750,6.14544983085697,6.24008085180314,6.10091758570583,6.10091758570583,144165.199356359,0.0,1.0
1980-09-22,33.25,33.38,32.88,33.12,30333,6.16957146364717,6.19369309643737,6.10091758570583,6.14544983085697,163475.252040241,0.0,1.0
1980-09-23,33.0,33.5,32.75,33.25,56750,6.1231837082814,6.21595921901294,6.07679595291563,6.16957146364717,305845.796765361,0.0,1.0
1980-09-24,33.38,33.38,32.88,33.0,22167,6.19369309643737,6.19369309643737,6.10091758570583,6.1231837082814,119465.793425511,0.0,1.0
1980-09-25,33.38,33.63,33.25,33.38,32000,6.19369309643737,6.24008085180314,6.16957146364717,6.19369309643737,172459.303902935,0.0,1.0
1980-09-26,32.0,33.5,32.0,33.38,46333,5.93763268681833,6.21595921901294,5.93763268681833,6.19369309643737,249704.903991708,0.0,1.0
1980-09-29,31.62,31.88,31.38,31.88,28000,5.86712329866236,5.91536656424276,5.82259105351122,5.91536656424276,150901.890915068,0.0,1.0
1980-09-30,31.38,31.75,31.25,31.62,33167,5.82259105351122,5.89124493145256,5.79846942072102,5.86712329866236,178748.679142145,0.0,1.0
1980-10-01,31.75,31.75,31.13,31.38,33333,5.89124493145256,5.89124493145256,5.77620329814545,5.82259105351122,179643.311781141,0.0,1.0
1980-10-02,32.75,32.75,31.5,31.75,28000,6.07679595291563,6.07679595291563,5.84485717608679,5.89124493145256,150901.890915068,0.0,1.0
1980-10-03,33.0,33.0,32.5,32.75,37583,6.1231837082814,6.1231837082814,6.03040819754986,6.07679595291563,202548.06308075,0.0,1.0
1980-10-06,33.25,33.38,32.63,33.0,26583,6.16957146364717,6.19369309643737,6.05452983034006,6.1231837082814,143265.177364116,0.0,1.0
1980-10-07,33.25,33.38,32.88,33.25,28167,6.16957146364717,6.19369309643737,6.10091758570583,6.16957146364717,151801.912907311,0.0,1.0
1980-10-08,33.38,33.38,33.0,33.25,21333,6.19369309643737,6.19369309643737,6.1231837082814,6.16957146364717,114971.072817541,0.0,1.0
1980-10-09,33.87,33.87,33.12,33.38,28333,6.28461309695427,6.28461309695427,6.14544983085697,6.19369309643737,152696.545546308,0.0,1.0
1980-10-10,33.5,34.25,32.75,33.87,39333,6.21595921901294,6.35512248511024,6.07679595291563,6.28461309695427,211979.431262941,0.0,1.0
1980-10-13,33.25,33.5,32.88,33.5,39583,6.16957146364717,6.21595921901294,6.10091758570583,6.21595921901294,213326.769574683,0.0,1.0
1980-10-14,33.0,33.75,33.0,33.25,46000,6.1231837082814,6.2623469743787,6.1231837082814,6.16957146364717,247910.249360469,0.0,1.0
1980-10-15,33.38,33.5,33.0,33.0,19167,6.19369309643737,6.21595921901294,6.1231837082814,6.1231837082814,103297.733684611,0.0,1.0
1980-10-16,33.38,33.63,33.12,33.38,41750,6.19369309643737,6.24008085180314,6.14544983085697,6.19369309643737,225005.49806086,0.0,1.0
1980-10-17,32.63,33.63,32.63,33.38,45000,6.05452983034006,6.24008085180314,6.05452983034006,6.19369309643737,242520.896113502,0.0,1.0
1980-10-20,31.38,31.88,31.25,31.88,21750,5.82259105351122,5.91536656424276,5.79846942072102,5.91536656424276,117218.433121526,0.0,1.0
1980-10-21,31.38,31.88,31.38,31.38,47583,5.82259105351122,5.91536656424276,5.82259105351122,5.82259105351122,256441.595550417,0.0,1.0
1980-10-22,31.38,31.62,31.38,31.38,28750,5.82259105351122,5.86712329866236,5.82259105351122,5.82259105351122,154943.905850293,0.0,1.0
1980-10-23,31.13,31.5,31.13,31.38,38750,5.77620329814545,5.84485717608679,5.77620329814545,5.82259105351122,208837.43831996,0.0,1.0
1980-10-24,31.13,31.38,31.0,31.13,32167,5.77620329814545,5.82259105351122,5.75208166535525,5.77620329814545,173359.325895178,0.0,1.0
1980-10-27,30.87,31.38,30.87,31.13,41333,5.72796003256506,5.82259105351122,5.72796003256506,5.77620329814545,222758.137756875,0.0,1.0
1980-10-28,30.63,30.87,30.63,30.87,41000,5.68342778741392,5.72796003256506,5.68342778741392,5.72796003256506,220963.483125635,0.0,1.0
1980-10-29,30.87,30.87,30.63,30.63,24583,5.72796003256506,5.72796003256506,5.68342778741392,5.68342778741392,132486.470870182,0.0,1.0
1980-10-30,30.63,30.87,30.63,30.87,22333,5.68342778741392,5.72796003256506,5.68342778741392,5.72796003256506,120360.426064507,0.0,1.0
1980-10-31,30.87,31.0,30.5,30.63,36583,5.72796003256506,5.75208166535525,5.65930615462372,5.68342778741392,197158.709833783,0.0,1.0
1980-11-03,30.75,31.25,30.75,30.87,25333,5.70569390998949,5.79846942072102,5.70569390998949,5.72796003256506,136528.485805407,0.0,1.0
1980-11-05,30.63,31.25,30.63,30.75,31750,5.68342778741392,5.79846942072102,5.68342778741392,5.70569390998949,171111.965591193,0.0,1.0
1980-11-06,30.63,30.87,30.63,30.63,37333,5.68342778741392,5.72796003256506,5.68342778741392,5.68342778741392,201200.724769008,0.0,1.0
1980-11-07,30.5,31.0,30.38,30.63,41167,5.65930615462372,5.75208166535525,5.63704003204815,5.68342778741392,221863.505117878,0.0,1.0
1980-11-10,30.25,30.63,30.12,30.5,66750,5.61291839925795,5.68342778741392,5.58879676646775,5.65930615462372,359739.329235028,0.0,1.0
1980-11-11,30.38,30.87,30.38,30.38,84750,5.63704003204815,5.72796003256506,5.63704003204815,5.63704003204815,456747.687680428,0.0,1.0
1980-11-12,30.5,30.75,30.38,30.38,23167,5.65930615462372,5.70569390998949,5.63704003204815,5.63704003204815,124855.146672478,0.0,1.0
1980-11-13,30.38,31.5,30.38,30.5,44333,5.63704003204815,5.84485717608679,5.63704003204815,5.65930615462372,238926.197497775,0.0,1.0
1980-11-14,29.88,30.63,29.88,30.38,437167,5.54426452131661,5.68342778741392,5.54426452131661,5.63704003204815,2356047.39091669,0.0,1.0
1980-11-17,30.25,30.5,29.75,29.88,41000,5.61291839925795,5.65930615462372,5.52014288852641,5.54426452131661,220963.483125635,0.0,1.0
1980-11-18,30.38,30.75,30.25,30.25,32333,5.63704003204815,5.70569390998949,5.61291839925795,5.61291839925795,174253.958534174,0.0,1.0
1980-11-19,30.12,30.38,30.0,30.38,40333,5.58879676646775,5.63704003204815,5.56653064389218,5.63704003204815,217368.784509908,0.0,1.0
1980-11-20,30.38,30.38,30.0,30.12,37000,5.63704003204815,5.63704003204815,5.56653064389218,5.58879676646775,199406.070137768,0.0,1.0
1980-11-21,30.0,30.75,30.0,30.38,26000,5.56653064389218,5.70569390998949,5.56653064389218,5.63704003204815,140123.184421134,0.0,1.0
1980-11-24,29.5,30.0,29.5,30.0,43333,5.47375513316064,5.56653064389218,5.47375513316064,5.56653064389218,233536.844250808,0.0,1.0
1980-11-25,29.63,29.88,29.37,29.5,63000,5.49787676595084,5.54426452131661,5.44963350037045,5.47375513316064,339529.254558903,0.0,1.0
1980-11-26,29.75,29.88,29.5,29.63,51000,5.52014288852641,5.54426452131661,5.47375513316064,5.49787676595084,274857.015595302,0.0,1.0
1980-11-28,29.5,29.88,29.0,29.75,22167,5.47375513316064,5.54426452131661,5.38097962242911,5.52014288852641,119465.793425511,0.0,1.0
1980-12-01,29.13,29.63,29.0,29.5,42583,5.40510125521931,5.49787676595084,5.38097962242911,5.47375513316064,229494.829315583,0.0,1.0
1980-12-02,29.0,29.37,28.88,29.13,36583,5.38097962242911,5.44963350037045,5.35871349985354,5.40510125521931,197158.709833783,0.0,1.0
1980-12-03,28.5,29.37,28.13,29.0,159000,5.28820411169757,5.44963350037045,5.21955023375624,5.38097962242911,856907.166267707,0.0,1.0
1980-12-04,28.62,28.75,28.13,28.5,47583,5.31047023427314,5.33459186706334,5.21955023375624,5.28820411169757,256441.595550417,0.0,1.0
1980-12-05,28.75,29.0,28.62,28.62,35750,5.33459186706334,5.38097962242911,5.31047023427314,5.31047023427314,192669.37857906,0.0,1.0
1980-12-08,28.62,28.88,28.38,28.75,32333,5.31047023427314,5.35871349985354,5.265937989122,5.33459186706334,174253.958534175,0.0,1.0
1980-12-09,28.13,28.88,28.13,28.62,45167,5.21955023375624,5.35871349985354,5.21955023375624,5.31047023427314,243420.918105745,0.0,1.0
1980-12-10,27.25,28.25,27.25,28.13,62750,5.05626533486873,5.2418163563318,5.05626533486873,5.21955023375624,338181.916247161,0.0,1.0
1980-12-11,27.25,27.63,27.0,27.25,37583,5.05626533486873,5.1267747230247,5.00987757950296,5.05626533486873,202548.06308075,0.0,1.0
1980-12-12,27.5,27.75,27.12,27.25,50167,5.1026530902345,5.14904084560027,5.03214370207853,5.05626533486873,270367.684340579,0.0,1.0
1980-12-15,28.38,28.62,27.75,27.75,62167,5.265937989122,5.31047023427314,5.14904084560027,5.14904084560027,335039.923304179,0.0,1.0
1980-12-16,27.87,28.62,27.5,28.38,147583,5.17130696817584,5.31047023427314,5.1026530902345,5.265937989122,795376.920247087,0.0,1.0
1980-12-17,28.0,28.0,27.5,27.87,37000,5.19542860096604,5.19542860096604,5.1026530902345,5.17130696817584,199406.070137768,0.0,1.0
1980-12-18,28.5,28.62,27.87,28.0,90750,5.28820411169757,5.31047023427314,5.17130696817584,5.19542860096604,489083.807162229,0.0,1.0
1980-12-19,28.62,29.0,28.25,28.5,60750,5.31047023427314,5.38097962242911,5.2418163563318,5.28820411169757,327403.209753228,0.0,1.0
1980-12-22,28.88,28.88,28.25,28.62,88583,5.35871349985354,5.35871349985354,5.2418163563318,5.31047023427314,477405.078676052,0.0,1.0
1980-12-23,29.0,29.37,29.0,29.0,98167,5.38097962242911,5.44963350037045,5.38097962242911,5.38097962242911,529056.640194981,0.0,1.0
1980-12-24,29.88,29.88,29.25,29.25,37167,5.54426452131661,5.54426452131661,5.42736737779488,5.42736737779488,200306.092130012,0.0,1.0
1980-12-26,30.12,30.38,29.88,29.88,20333,5.58879676646775,5.63704003204815,5.54426452131661,5.54426452131661,109581.719570574,0.0,1.0
1980-12-29,30.38,30.75,30.12,30.12,61750,5.63704003204815,5.70569390998949,5.58879676646775,5.58879676646775,332792.563000194,0.0,1.0
1980-12-30,30.63,30.75,30.25,30.38,36333,5.68342778741392,5.70569390998949,5.61291839925795,5.63704003204815,195811.371522041,0.0,1.0
1980-12-31,30.38,31.0,30.38,30.63,33333,5.63704003204815,5.75208166535525,5.63704003204815,5.68342778741392,179643.311781141,0.0,1.0
1981-01-02,31.0,31.25,30.5,30.5,27000,5.75208166535525,5.79846942072102,5.65930615462372,5.65930615462372,145512.537668101,0.0,1.0
1981-01-05,31.0,31.38,30.75,31.0,52583,5.75208166535525,5.82259105351122,5.70569390998949,5.75208166535525,283388.361785251,0.0,1.0
1981-01-06,32.0,32.25,31.25,31.25,44333,5.93763268681833,5.98402044218409,5.79846942072102,5.79846942072102,238926.197497775,0.0,1.0
1981-01-07,31.25,31.75,30.87,31.75,59750,5.79846942072102,5.89124493145256,5.72796003256506,5.89124493145256,322013.856506261,0.0,1.0
1981-01-08,31.13,31.62,31.0,31.25,47167,5.77620329814545,5.86712329866236,5.75208166535525,5.79846942072102,254199.624599679,0.0,1.0
1981-01-09,31.13,31.38,31.13,31.13,21333,5.77620329814545,5.82259105351122,5.77620329814545,5.77620329814545,114971.072817541,0.0,1.0
1981-01-12,30.12,31.0,30.12,31.0,39333,5.58879676646775,5.75208166535525,5.58879676646775,5.75208166535525,211979.431262941,0.0,1.0
1981-01-13,30.12,30.38,29.88,30.12,37583,5.58879676646775,5.63704003204815,5.54426452131661,5.58879676646775,202548.06308075,0.0,1.0
1981-01-14,30.5,30.87,30.0,30.12,26000,5.65930615462372,5.72796003256506,5.56653064389218,5.58879676646775,140123.184421134,0.0,1.0
1981-01-15,30.63,30.87,30.25,30.5,35000,5.68342778741392,5.72796003256506,5.61291839925795,5.65930615462372,188627.363643835,0.0,1.0
1981-01-16,30.87,31.0,30.5,30.63,21583,5.72796003256506,5.75208166535525,5.65930615462372,5.68342778741392,116318.411129282,0.0,1.0
1981-01-19,30.75,30.87,30.5,30.87,26333,5.70569390998949,5.72796003256506,5.65930615462372,5.72796003256506,141917.839052374,0.0,1.0
1981-01-20,30.25,30.87,30.25,30.75,37750,5.61291839925795,5.72796003256506,5.61291839925795,5.70569390998949,203448.085072993,0.0,1.0
1981-01-21,30.5,30.63,30.12,30.25,66167,5.65930615462372,5.68342778741392,5.58879676646775,5.61291839925795,356597.336292046,0.0,1.0
1981-01-22,30.12,30.75,30.0,30.5,32000,5.58879676646775,5.70569390998949,5.56653064389218,5.65930615462372,172459.303902935,0.0,1.0
1981-01-23,30.12,30.38,30.0,30.12,15750,5.58879676646775,5.63704003204815,5.56653064389218,5.58879676646775,84882.3136397256,0.0,1.0
1981-01-26,29.88,30.38,29.75,30.12,23333,5.54426452131661,5.63704003204815,5.52014288852641,5.58879676646775,125749.779311474,0.0,1.0
1981-01-27,29.63,30.12,29.63,29.88,19750,5.49787676595084,5.58879676646775,5.49787676595084,5.54426452131661,106439.726627593,0.0,1.0
1981-01-28,29.75,30.12,29.75,29.75,28750,5.52014288852641,5.58879676646775,5.52014288852641,5.52014288852641,154943.905850293,0.0,1.0
1981-01-29,29.5,30.0,29.5,29.75,24750,5.47375513316064,5.56653064389218,5.47375513316064,5.52014288852641,133386.492862426,0.0,1.0
1981-01-30,29.75,29.88,29.5,29.5,14333,5.52014288852641,5.54426452131661,5.47375513316064,5.47375513316064,77245.6000887738,0.0,1.0
1981-02-02,29.5,30.0,29.5,29.75,17750,5.47375513316064,5.56653064389218,5.47375513316064,5.52014288852641,95661.0201336591,0.0,1.0
1981-02-03,29.75,29.88,29.5,29.5,28000,5.52014288852641,5.54426452131661,5.47375513316064,5.47375513316064,150901.890915068,0.0,1.0
1981-02-04,29.5,29.75,29.37,29.75,20750,5.47375513316064,5.52014288852641,5.44963350037045,5.52014288852641,111829.079874559,0.0,1.0
1981-02-05,29.63,29.75,29.25,29.5,50750,5.49787676595084,5.52014288852641,5.42736737779488,5.47375513316064,273509.677283561,0.0,1.0
1981-02-06,29.88,30.0,29.75,29.75,26583,5.54426452131661,5.56653064389218,5.52014288852641,5.52014288852641,143265.177364116,0.0,1.0
1981-02-09,29.25,30.0,29.25,29.88,29333,5.42736737779488,5.56653064389218,5.42736737779488,5.54426452131661,158085.898793274,0.0,1.0
1981-02-10,29.5,29.5,29.13,29.25,32750,5.47375513316064,5.47375513316064,5.40510125521931,5.42736737779488,176501.31883816,0.0,1.0
1981-02-11,29.25,29.5,29.13,29.5,52583,5.42736737779488,5.47375513316064,5.40510125521931,5.47375513316064,283388.36178525,0.0,1.0
1981-02-12,29.25,29.37,29.13,29.25,23167,5.42736737779488,5.44963350037045,5.40510125521931,5.42736737779488,124855.146672478,0.0,1.0
1981-02-13,28.75,29.13,28.75,29.13,89000,5.33459186706334,5.40510125521931,5.33459186706334,5.40510125521931,479652.438980037,0.0,1.0
1981-02-17,29.0,29.13,28.75,28.75,29583,5.38097962242911,5.40510125521931,5.33459186706334,5.33459186706334,159433.237105016,0.0,1.0
1981-02-18,29.25,29.25,29.0,29.0,35583,5.42736737779488,5.42736737779488,5.38097962242911,5.38097962242911,191769.356586816,0.0,1.0
1981-02-19,29.37,29.5,28.88,29.25,57167,5.44963350037045,5.47375513316064,5.35871349985354,5.42736737779488,308093.157069345,0.0,1.0
1981-02-20,29.5,29.75,29.13,29.37,18000,5.47375513316064,5.52014288852641,5.40510125521931,5.44963350037045,97008.3584454008,0.0,1.0
1981-02-23,29.13,29.63,29.13,29.5,274583,5.40510125521931,5.49787676595084,5.40510125521931,5.47375513316064,1479824.78261186,0.0,1.0
1981-02-24,28.88,29.25,28.75,29.13,45583,5.35871349985354,5.42736737779488,5.33459186706334,5.40510125521931,245662.889056483,0.0,1.0
1981-02-25,28.88,28.88,28.62,28.88,78000,5.35871349985354,5.35871349985354,5.31047023427314,5.35871349985354,420369.553263403,0.0,1.0
1981-02-26,29.0,29.13,28.88,28.88,58167,5.38097962242911,5.40510125521931,5.35871349985354,5.35871349985354,313482.510316312,0.0,1.0
1981-02-27,28.88,29.25,28.75,29.0,29750,5.35871349985354,5.42736737779488,5.33459186706334,5.38097962242911,160333.25909726,0.0,1.0
1981-03-02,28.88,29.0,28.38,28.88,35750,5.35871349985354,5.38097962242911,5.265937989122,5.35871349985354,192669.37857906,0.0,1.0
1981-03-03,28.62,29.13,28.62,28.88,32750,5.31047023427314,5.40510125521931,5.31047023427314,5.35871349985354,176501.31883816,0.0,1.0
1981-03-04,28.75,28.88,28.62,28.62,24583,5.33459186706334,5.35871349985354,5.31047023427314,5.31047023427314,132486.470870183,0.0,1.0
1981-03-05,28.75,28.88,28.62,28.75,36333,5.33459186706334,5.35871349985354,5.31047023427314,5.33459186706334,195811.371522041,0.0,1.0
1981-03-06,28.62,28.88,28.5,28.75,36750,5.31047023427314,5.35871349985354,5.28820411169757,5.33459186706334,198058.731826027,0.0,1.0
1981-03-09,28.75,28.75,28.5,28.62,64167,5.33459186706334,5.33459186706334,5.28820411169757,5.31047023427314,345818.629798113,0.0,1.0
1981-03-10,28.62,28.88,28.62,28.75,62333,5.31047023427314,5.35871349985354,5.31047023427314,5.33459186706334,335934.555943176,0.0,1.0
1981-03-11,28.88,28.88,28.62,28.62,114167,5.35871349985354,5.35871349985354,5.31047023427314,5.31047023427314,615286.292146448,0.0,1.0
1981-03-12,29.5,29.5,29.0,29.0,69167,5.47375513316064,5.47375513316064,5.38097962242911,5.38097962242911,372765.396032946,0.0,1.0
1981-03-13,29.5,29.75,29.25,29.5,50000,5.47375513316064,5.52014288852641,5.42736737779488,5.47375513316064,269467.662348336,0.0,1.0
1981-03-16,29.88,29.88,29.25,29.25,52000,5.54426452131661,5.54426452131661,5.42736737779488,5.42736737779488,280246.368842269,0.0,1.0
1981-03-17,30.25,30.75,29.88,29.88,86750,5.61291839925795,5.70569390998949,5.54426452131661,5.54426452131661,467526.394174362,0.0,1.0
1981-03-18,30.63,30.63,30.12,30.25,186750,5.68342778741392,5.68342778741392,5.58879676646775,5.61291839925795,1006461.71887103,0.0,1.0
1981-03-19,31.75,32.25,30.75,30.75,84333,5.89124493145256,5.98402044218409,5.70569390998949,5.70569390998949,454500.327376443,0.0,1.0
1981-03-20,33.63,34.0,32.25,32.25,215583,6.24008085180314,6.30873472974447,5.98402044218409,5.98402044218409,1161852.94104082,0.0,1.0
1981-03-23,34.62,34.88,33.38,33.63,303750,6.42377636305158,6.47201962863198,6.19369309643737,6.24008085180314,1637016.04876614,0.0,1.0
1981-03-24,34.75,35.13,34.0,34.62,296583,6.44789799584178,6.51840738399775,6.30873472974447,6.42377636305158,1598390.55404513,0.0,1.0
1981-03-25,36.75,37.25,35.25,35.25,435167,6.81900003876792,6.91177554949946,6.54067350657331,6.54067350657331,2345268.68442276,0.0,1.0
1981-03-26,36.0,37.75,36.0,36.75,324167,6.67983677267062,7.004551060231,6.67983677267062,6.81900003876792,1747050.47400946,0.0,1.0
1981-03-27,37.38,37.38,35.63,36.0,491583,6.93589718228966,6.93589718228966,6.61118289472928,6.67983677267062,2649314.43720363,0.0,1.0
1981-03-30,38.88,39.87,37.5,37.5,851333,7.21422371448427,7.39791922573271,6.95816330486523,6.95816330486523,4588134.26779991,0.0,1.0
1981-03-31,38.88,38.88,38.88,38.88,0,7.21422371448427,7.21422371448427,7.21422371448427,7.21422371448427,0,0.0,1.0
1981-04-01,43.75,44.25,41.63,41.63,2223000,8.11785718900943,8.21063269974097,7.72448902350772,7.72448902350772,11980532.268007,0.0,1.0
1981-04-02,42.12,43.75,41.75,43.75,1208333,7.81540902402462,8.11785718900943,7.74675514608329,8.11785718900943,6512133.37696702,0.0,1.0
1981-04-03,42.87,43.0,42.12,42.12,735167,7.95457229012193,7.97869392291213,7.81540902402462,7.81540902402462,3962074.65851277,0.0,1.0
1981-04-06,42.38,42.75,42.0,42.75,411333,7.86365228960502,7.93230616754636,7.79314290144905,7.93230616754636,2216818.83913456,0.0,1.0
1981-04-07,44.13,45.25,42.75,42.75,805167,8.1883665771654,8.39618372120404,7.93230616754636,7.93230616754636,4339329.38580044,0.0,1.0
1981-04-08,43.88,44.13,43.25,44.13,388167,8.14197882179963,8.1883665771654,8.02508167827789,8.1883665771654,2091969.08181533,0.0,1.0
1981-04-09,43.88,44.13,43.25,43.88,187333,8.14197882179963,8.1883665771654,8.02508167827789,8.14197882179963,1009603.71181401,0.0,1.0
1981-04-10,42.75,43.38,42.63,43.38,153333,7.93230616754636,8.04920331106809,7.91004004497079,8.04920331106809,826365.701417146,0.0,1.0
1981-04-13,42.25,42.63,42.0,42.63,207167,7.83953065681482,7.91004004497079,7.79314290144905,7.91004004497079,1116496.14411435,0.0,1.0
1981-04-14,41.88,42.0,41.13,42.0,169000,7.77087677887349,7.79314290144905,7.63171351277618,7.79314290144905,910800.698737373,0.0,1.0
1981-04-15,42.75,42.75,41.5,41.88,194167,7.93230616754636,7.93230616754636,7.70036739071752,7.77087677887349,1046434.55190378,0.0,1.0
1981-04-16,42.38,42.87,41.88,42.75,80000,7.86365228960502,7.95457229012193,7.77087677887349,7.93230616754636,431148.259757337,0.0,1.0
1981-04-20,41.37,42.0,41.25,42.0,136583,7.67624575792732,7.79314290144905,7.65397963535175,7.79314290144905,736094.034530454,0.0,1.0
1981-04-21,40.25,41.5,39.38,41.37,448583,7.46842861388868,7.70036739071752,7.3069992252158,7.67624575792732,2417572.24758407,0.0,1.0
1981-04-22,41.63,41.88,40.38,40.38,274750,7.72448902350772,7.77087677887349,7.49255024667888,7.49255024667888,1480724.8046041,0.0,1.0
1981-04-23,42.5,43.38,41.88,41.88,352583,7.88591841218059,8.04920331106809,7.77087677887349,7.77087677887349,1900194.33587526,0.0,1.0
1981-04-24,42.75,42.75,42.12,42.5,1091167,7.93230616754636,7.93230616754636,7.81540902402462,7.88591841218059,5880684.41443292,0.0,1.0
1981-04-27,42.25,42.5,42.0,42.5,111750,7.83953065681482,7.88591841218059,7.79314290144905,7.88591841218059,602260.22534853,0.0,1.0
1981-04-28,41.5,42.25,41.13,42.25,100167,7.70036739071752,7.83953065681482,7.63171351277618,7.83953065681482,539835.346688914,0.0,1.0
1981-04-29,41.0,41.5,40.75,41.5,107583,7.60759187998598,7.70036739071752,7.56120412462021,7.70036739071752,579802.790368419,0.0,1.0
1981-04-30,40.62,40.88,40.25,40.88,97333,7.53708249183001,7.58532575741041,7.46842861388868,7.58532575741041,524561.919587011,0.0,1.0
1981-05-01,40.88,41.13,40.75,40.75,70583,7.58532575741041,7.63171351277618,7.56120412462021,7.56120412462021,380396.720230651,0.0,1.0
1981-05-04,40.62,41.13,40.38,40.88,98333,7.53708249183001,7.63171351277618,7.49255024667888,7.58532575741041,529951.272833977,0.0,1.0
1981-05-05,40.75,41.13,40.62,40.62,50750,7.56120412462021,7.63171351277618,7.53708249183001,7.53708249183001,273509.67728356,0.0,1.0
1981-05-06,40.75,41.13,40.75,40.75,94750,7.56120412462021,7.63171351277618,7.56120412462021,7.56120412462021,510641.220150096,0.0,1.0
1981-05-07,40.88,41.0,40.62,40.75,50333,7.58532575741041,7.60759187998598,7.53708249183001,7.56120412462021,271262.316979575,0.0,1.0
1981-05-08,40.25,40.88,40.0,40.88,81583,7.46842861388868,7.58532575741041,7.42204085852291,7.58532575741041,439679.605947285,0.0,1.0
1981-05-11,39.87,40.25,39.87,40.25,53333,7.39791922573271,7.46842861388868,7.39791922573271,7.46842861388868,287430.376720475,0.0,1.0
1981-05-12,39.87,39.87,39.75,39.87,48583,7.39791922573271,7.39791922573271,7.37565310315714,7.39791922573271,261830.948797383,0.0,1.0
1981-05-13,40.0,40.13,39.75,39.87,46333,7.42204085852291,7.44616249131311,7.37565310315714,7.39791922573271,249704.903991708,0.0,1.0
1981-05-14,40.38,40.5,40.13,40.13,59167,7.49255024667888,7.51481636925445,7.44616249131311,7.44616249131311,318871.863563279,0.0,1.0
1981-05-15,41.5,41.5,40.5,40.5,69167,7.70036739071752,7.70036739071752,7.51481636925445,7.51481636925445,372765.396032946,0.0,1.0
1981-05-18,41.0,41.63,41.0,41.5,35000,7.60759187998598,7.72448902350772,7.60759187998598,7.70036739071752,188627.363643835,0.0,1.0
1981-05-19,40.88,41.0,40.62,41.0,52583,7.58532575741041,7.60759187998598,7.53708249183001,7.60759187998598,283388.36178525,0.0,1.0
1981-05-20,40.38,40.88,40.25,40.88,50583,7.49255024667888,7.58532575741041,7.46842861388868,7.58532575741041,272609.655291317,0.0,1.0
1981-05-21,39.87,40.62,39.87,40.38,61333,7.39791922573271,7.53708249183001,7.39791922573271,7.49255024667888,330545.202696209,0.0,1.0
1981-05-22,40.25,40.62,39.75,39.87,63333,7.46842861388868,7.53708249183001,7.37565310315714,7.39791922573271,341323.909190142,0.0,1.0
1981-05-26,42.25,42.25,39.5,40.25,129750,7.83953065681482,7.83953065681482,7.32926534779137,7.46842861388868,699268.58379393,0.0,1.0
1981-05-27,42.25,42.38,41.5,42.25,230167,7.83953065681482,7.86365228960502,7.70036739071752,7.83953065681482,1240451.26879459,0.0,1.0
1981-05-28,42.12,42.5,42.0,42.25,107167,7.81540902402462,7.88591841218059,7.79314290144905,7.83953065681482,577560.819417681,0.0,1.0
1981-05-29,42.12,42.63,42.0,42.12,103167,7.81540902402462,7.91004004497079,7.79314290144905,7.81540902402462,556003.406429814,0.0,1.0
1981-06-01,41.5,42.25,41.5,42.12,160750,7.70036739071752,7.83953065681482,7.70036739071752,7.81540902402462,866338.534449898,0.0,1.0
1981-06-02,40.0,41.37,40.0,41.37,38333,7.42204085852291,7.67624575792732,7.42204085852291,7.67624575792732,206590.078015975,0.0,1.0
1981-06-03,40.25,40.38,39.75,40.0,39750,7.46842861388868,7.49255024667888,7.37565310315714,7.42204085852291,214226.791566927,0.0,1.0
1981-06-04,40.13,40.5,40.0,40.25,38750,7.44616249131311,7.51481636925445,7.42204085852291,7.46842861388868,208837.43831996,0.0,1.0
1981-06-05,40.13,40.38,40.13,40.13,38750,7.44616249131311,7.49255024667888,7.44616249131311,7.44616249131311,208837.43831996,0.0,1.0
1981-06-08,40.25,40.5,40.13,40.13,106333,7.46842861388868,7.51481636925445,7.44616249131311,7.44616249131311,573066.098809711,0.0,1.0
1981-06-09,40.25,40.38,40.25,40.25,66167,7.46842861388868,7.49255024667888,7.46842861388868,7.46842861388868,356597.336292046,0.0,1.0
1981-06-10,39.87,40.25,39.63,40.25,45333,7.39791922573271,7.46842861388868,7.35338698058157,7.46842861388868,244315.550744742,0.0,1.0
1981-06-11,40.5,41.5,39.38,39.87,2202000,7.51481636925445,7.70036739071752,7.3069992252158,7.39791922573271,11867355.8498207,0.0,1.0
1981-06-12,41.37,41.88,40.25,40.5,126583,7.67624575792732,7.77087677887349,7.46842861388868,7.51481636925445,682200.502060786,0.0,1.0
1981-06-15,42.0,42.38,41.37,41.37,142583,7.79314290144905,7.86365228960502,7.67624575792732,7.67624575792732,768430.154012254,0.0,1.0
1981-06-16,41.37,42.12,41.37,42.0,147167,7.67624575792732,7.81540902402462,7.67624575792732,7.79314290144905,793134.949296349,0.0,1.0
1981-06-17,41.63,41.88,41.13,41.37,49000,7.72448902350772,7.77087677887349,7.63171351277618,7.67624575792732,264078.309101369,0.0,1.0
1981-06-18,41.63,42.25,41.5,41.63,59750,7.72448902350772,7.83953065681482,7.70036739071752,7.72448902350772,322013.856506261,0.0,1.0
1981-06-19,41.0,41.88,41.0,41.63,36000,7.60759187998598,7.77087677887349,7.60759187998598,7.72448902350772,194016.716890801,0.0,1.0
1981-06-22,41.37,41.63,41.13,41.13,35333,7.67624575792732,7.72448902350772,7.63171351277618,7.63171351277618,190422.018275075,0.0,1.0
1981-06-23,41.5,41.63,41.25,41.37,43000,7.70036739071752,7.72448902350772,7.65397963535175,7.67624575792732,231742.189619568,0.0,1.0
1981-06-24,41.0,41.5,40.75,41.5,62333,7.60759187998598,7.70036739071752,7.56120412462021,7.70036739071752,335934.555943176,0.0,1.0
1981-06-25,40.5,41.37,40.25,41.0,39000,7.51481636925445,7.67624575792732,7.46842861388868,7.60759187998598,210184.776631701,0.0,1.0
1981-06-26,40.13,40.62,40.13,40.5,59167,7.44616249131311,7.53708249183001,7.44616249131311,7.51481636925445,318871.863563279,0.0,1.0
1981-06-29,39.75,40.25,39.63,40.13,49167,7.37565310315714,7.46842861388868,7.35338698058157,7.44616249131311,264978.331093612,0.0,1.0
1981-06-30,40.0,40.13,39.75,39.75,100167,7.42204085852291,7.44616249131311,7.37565310315714,7.37565310315714,539835.346688914,0.0,1.0
1981-07-01,40.0,40.13,40.0,40.0,41333,7.42204085852291,7.44616249131311,7.42204085852291,7.42204085852291,222758.137756875,0.0,1.0
1981-07-02,40.25,41.13,40.25,40.25,144583,7.46842861388868,7.63171351277618,7.46842861388868,7.46842861388868,779208.860506187,0.0,1.0
1981-07-06,39.75,40.5,39.5,40.25,86000,7.37565310315714,7.51481636925445,7.32926534779137,7.46842861388868,463484.379239137,0.0,1.0
1981-07-07,40.13,40.13,40.0,40.0,49000,7.44616249131311,7.44616249131311,7.42204085852291,7.42204085852291,264078.309101369,0.0,1.0
1981-07-08,40.0,40.38,39.75,40.13,39750,7.42204085852291,7.49255024667888,7.37565310315714,7.44616249131311,214226.791566927,0.0,1.0
1981-07-09,39.87,40.25,39.75,40.0,28000,7.39791922573271,7.46842861388868,7.37565310315714,7.42204085852291,150901.890915068,0.0,1.0
1981-07-10,39.87,40.25,39.75,39.87,110750,7.39791922573271,7.46842861388868,7.37565310315714,7.39791922573271,596870.872101563,0.0,1.0
1981-07-13,39.12,39.38,39.0,39.38,31000,7.2587559596354,7.3069992252158,7.23648983705984,7.3069992252158,167069.950655968,0.0,1.0
1981-07-14,38.25,39.12,38.13,39.12,43333,7.09732657096253,7.2587559596354,7.07506044838696,7.2587559596354,233536.844250808,0.0,1.0
1981-07-15,39.0,39.12,38.37,38.37,48167,7.23648983705984,7.2587559596354,7.1195926935381,7.1195926935381,259588.977846645,0.0,1.0
1981-07-16,38.88,39.5,38.75,39.0,103000,7.21422371448427,7.32926534779137,7.19010208169407,7.23648983705984,555103.384437571,0.0,1.0
1981-07-17,38.63,39.12,38.63,38.88,21750,7.1678359591185,7.2587559596354,7.1678359591185,7.21422371448427,117218.433121526,0.0,1.0
1981-07-20,37.25,38.5,37.0,38.5,55167,6.91177554949946,7.1437143263283,6.86538779413369,7.1437143263283,297314.450575412,0.0,1.0
1981-07-21,36.25,37.0,35.75,37.0,73750,6.72622452803639,6.86538779413369,6.63344901730485,6.86538779413369,397464.801963794,0.0,1.0
1981-07-22,36.75,37.38,36.5,36.5,72750,6.81900003876792,6.93589718228966,6.77261228340215,6.77261228340215,392075.448716828,0.0,1.0
1981-07-23,37.0,37.25,36.25,36.75,115750,6.86538779413369,6.91177554949946,6.72622452803639,6.81900003876792,623817.638336396,0.0,1.0
1981-07-24,37.38,37.5,37.25,37.25,13583,6.93589718228966,6.95816330486523,6.91177554949946,6.91177554949946,73203.5851535488,0.0,1.0
1981-07-27,37.38,37.62,37.38,37.38,22167,6.93589718228966,6.9804294274408,6.93589718228966,6.93589718228966,119465.793425511,0.0,1.0
1981-07-28,36.87,37.5,36.87,37.38,28167,6.84126616134349,6.95816330486523,6.84126616134349,6.93589718228966,151801.912907311,0.0,1.0
1981-07-29,36.63,37.0,36.63,36.87,58750,6.79673391619235,6.86538779413369,6.79673391619235,6.84126616134349,316624.503259294,0.0,1.0
1981-07-30,36.87,37.13,36.75,36.75,104750,6.84126616134349,6.88950942692389,6.81900003876792,6.81900003876792,564534.752619763,0.0,1.0
1981-07-31,36.87,37.13,36.87,36.87,96000,6.84126616134349,6.88950942692389,6.84126616134349,6.84126616134349,517377.911708804,0.0,1.0
1981-08-03,36.87,36.87,36.5,36.87,47333,6.84126616134349,6.84126616134349,6.77261228340215,6.84126616134349,255094.257238675,0.0,1.0
1981-08-04,36.87,36.87,36.5,36.87,67333,6.84126616134349,6.84126616134349,6.77261228340215,6.84126616134349,362881.322178009,0.0,1.0
1981-08-05,37.38,37.38,36.75,36.87,92333,6.93589718228966,6.93589718228966,6.81900003876792,6.84126616134349,497615.153352177,0.0,1.0
1981-08-06,37.75,38.0,37.62,37.62,58167,7.004551060231,7.05093881559676,6.9804294274408,6.9804294274408,313482.510316312,0.0,1.0
1981-08-07,37.62,38.0,37.5,37.75,34583,6.9804294274408,7.05093881559676,6.95816330486523,7.004551060231,186380.003339849,0.0,1.0
1981-08-10,37.62,38.0,37.5,37.62,59750,6.9804294274408,7.05093881559676,6.95816330486523,6.9804294274408,322013.856506261,0.0,1.0
1981-08-11,37.0,37.62,36.75,37.62,87000,6.86538779413369,6.9804294274408,6.81900003876792,6.9804294274408,468873.732486104,0.0,1.0
1981-08-12,36.75,36.87,36.63,36.87,75000,6.81900003876792,6.84126616134349,6.79673391619235,6.84126616134349,404201.493522503,0.0,1.0
1981-08-13,36.5,36.87,36.5,36.75,90000,6.77261228340215,6.84126616134349,6.77261228340215,6.81900003876792,485041.792227004,0.0,1.0
1981-08-14,36.63,36.63,36.38,36.5,41333,6.79673391619235,6.79673391619235,6.75034616082659,6.77261228340215,222758.137756875,0.0,1.0
1981-08-17,36.38,36.5,36.25,36.5,24333,6.75034616082659,6.77261228340215,6.72622452803639,6.77261228340215,131139.132558441,0.0,1.0
1981-08-18,35.75,36.25,35.5,36.25,148167,6.63344901730485,6.72622452803639,6.58706126193908,6.72622452803639,798524.302543316,0.0,1.0
1981-08-19,35.5,36.0,35.0,35.75,44750,6.58706126193908,6.67983677267062,6.49428575120755,6.63344901730485,241173.55780176,0.0,1.0
1981-08-20,35.37,35.63,35.13,35.5,15750,6.56293962914888,6.61118289472928,6.51840738399775,6.58706126193908,84882.3136397257,0.0,1.0
1981-08-21,34.38,35.5,34.38,35.37,80583,6.37924411790044,6.58706126193908,6.37924411790044,6.56293962914888,434290.252700318,0.0,1.0
1981-08-24,34.0,34.38,33.5,34.38,178333,6.30873472974447,6.37924411790044,6.21595921901294,6.37924411790044,961099.532591314,0.0,1.0
1981-08-25,34.88,34.88,33.5,34.0,84000,6.47201962863198,6.47201962863198,6.21595921901294,6.30873472974447,452705.672745203,0.0,1.0
1981-08-26,35.25,35.37,34.75,34.88,61583,6.54067350657331,6.56293962914888,6.44789799584178,6.47201962863198,331892.541007951,0.0,1.0
1981-08-27,34.88,35.37,34.88,35.25,84000,6.47201962863198,6.56293962914888,6.47201962863198,6.54067350657331,452705.672745203,0.0,1.0
1981-08-28,34.88,35.13,34.75,34.88,43167,6.47201962863198,6.51840738399775,6.44789799584178,6.47201962863198,232642.211611812,0.0,1.0
1981-08-31,34.25,35.0,34.13,34.88,83333,6.35512248511024,6.49428575120755,6.33285636253467,6.47201962863198,449110.974129477,0.0,1.0
1981-09-01,33.75,34.0,33.5,34.0,58750,6.2623469743787,6.30873472974447,6.21595921901294,6.30873472974447,316624.503259294,0.0,1.0
1981-09-02,33.87,34.0,33.75,33.75,27167,6.28461309695427,6.30873472974447,6.2623469743787,6.2623469743787,146412.559660345,0.0,1.0
1981-09-03,32.37,34.0,32.37,33.87,275000,6.00628656475966,6.30873472974447,6.00628656475966,6.28461309695427,1482072.14291585,0.0,1.0
1981-09-04,32.75,32.88,32.25,32.37,206583,6.07679595291563,6.10091758570583,5.98402044218409,6.00628656475966,1113348.76181812,0.0,1.0
1981-09-08,32.13,32.75,31.62,32.75,117167,5.96175431960853,6.07679595291563,5.86712329866236,6.07679595291563,631454.351887348,0.0,1.0
1981-09-09,32.5,32.5,32.0,32.13,38000,6.03040819754986,6.03040819754986,5.93763268681833,5.96175431960853,204795.423384735,0.0,1.0
1981-09-10,33.63,33.75,32.63,32.63,72583,6.24008085180314,6.2623469743787,6.05452983034006,6.05452983034006,391175.426724584,0.0,1.0
1981-09-11,33.12,33.5,32.63,33.5,67750,6.14544983085697,6.21595921901294,6.05452983034006,6.21595921901294,365128.682481994,0.0,1.0
1981-09-14,32.75,33.0,32.63,33.0,20583,6.07679595291563,6.1231837082814,6.05452983034006,6.1231837082814,110929.057882316,0.0,1.0
1981-09-15,32.88,33.25,32.75,32.75,99750,6.10091758570583,6.16957146364717,6.07679595291563,6.07679595291563,537587.986384929,0.0,1.0
1981-09-16,32.63,32.88,31.88,32.88,255583,6.05452983034006,6.10091758570583,5.91536656424276,6.10091758570583,1377427.07091949,0.0,1.0
1981-09-17,32.0,32.88,32.0,32.63,109750,5.93763268681833,6.10091758570583,5.93763268681833,6.05452983034006,591481.518854596,0.0,1.0
1981-09-18,31.0,32.13,30.75,32.0,69000,5.75208166535525,5.96175431960853,5.70569390998949,5.93763268681833,371865.374040703,0.0,1.0
1981-09-21,31.0,31.25,30.63,31.0,172167,5.75208166535525,5.79846942072102,5.68342778741392,5.75208166535525,927868.780470518,0.0,1.0
1981-09-22,32.0,32.63,31.13,31.13,155583,5.93763268681833,6.05452983034006,5.77620329814545,5.77620329814545,838491.746222821,0.0,1.0
1981-09-23,31.62,31.88,31.0,31.88,177000,5.86712329866236,5.91536656424276,5.75208166535525,5.91536656424276,953915.524713107,0.0,1.0
1981-09-24,31.25,31.88,31.13,31.62,53583,5.79846942072102,5.91536656424276,5.77620329814545,5.86712329866236,288777.715032217,0.0,1.0
1981-09-25,29.75,31.0,29.5,31.0,369333,5.52014288852641,5.75208166535525,5.47375513316064,5.75208166535525,1990466.00276196,0.0,1.0
1981-09-28,30.87,31.13,29.0,29.75,225000,5.72796003256506,5.77620329814545,5.38097962242911,5.52014288852641,1212604.48056751,0.0,1.0
1981-09-29,31.25,31.62,31.25,31.25,137750,5.79846942072102,5.86712329866236,5.79846942072102,5.79846942072102,742383.409769664,0.0,1.0
1981-09-30,31.75,32.0,31.13,31.25,106167,5.89124493145256,5.93763268681833,5.77620329814545,5.79846942072102,572171.466170714,0.0,1.0
1981-10-01,32.0,32.88,31.75,31.75,139167,5.93763268681833,6.10091758570583,5.89124493145256,5.89124493145256,750020.123320615,0.0,1.0
1981-10-02,32.5,32.75,32.13,32.13,86583,6.03040819754986,6.07679595291563,5.96175431960853,5.96175431960853,466626.372182119,0.0,1.0
1981-10-05,32.75,33.0,32.63,32.63,157333,6.07679595291563,6.1231837082814,6.05452983034006,6.05452983034006,847923.114405013,0.0,1.0
1981-10-06,33.87,34.5,33.0,33.0,126333,6.28461309695427,6.40151024047601,6.1231837082814,6.1231837082814,680853.163749045,0.0,1.0
1981-10-07,35.88,36.25,34.13,34.13,170333,6.65757065009505,6.72622452803639,6.33285636253467,6.33285636253467,917984.70661558,0.0,1.0
1981-10-08,35.75,36.0,35.25,35.88,108000,6.63344901730485,6.67983677267062,6.54067350657331,6.65757065009505,582050.150672404,0.0,1.0
1981-10-09,36.75,36.75,35.25,35.75,101167,6.81900003876792,6.81900003876792,6.54067350657331,6.63344901730485,545224.699935881,0.0,1.0
1981-10-12,34.62,35.5,34.38,35.5,104333,6.42377636305158,6.58706126193908,6.37924411790044,6.58706126193908,562287.392315777,0.0,1.0
1981-10-13,35.13,35.5,34.5,34.62,90000,6.51840738399775,6.58706126193908,6.40151024047601,6.42377636305158,485041.792227003,0.0,1.0
1981-10-14,34.0,35.13,34.0,35.13,76583,6.30873472974447,6.51840738399775,6.30873472974447,6.51840738399775,412732.839712452,0.0,1.0
1981-10-15,33.38,34.0,33.12,34.0,162167,6.19369309643737,6.30873472974447,6.14544983085697,6.30873472974447,873975.24800085,0.0,1.0
1981-10-16,33.38,33.5,33.12,33.38,36333,6.19369309643737,6.21595921901294,6.14544983085697,6.19369309643737,195811.371522041,0.0,1.0
1981-10-19,32.88,33.12,32.63,33.12,60750,6.10091758570583,6.14544983085697,6.05452983034006,6.14544983085697,327403.209753227,0.0,1.0
1981-10-20,33.25,33.5,32.75,32.88,85583,6.16957146364717,6.21595921901294,6.07679595291563,6.10091758570583,461237.018935152,0.0,1.0
1981-10-21,32.75,33.12,32.63,33.12,154583,6.07679595291563,6.14544983085697,6.05452983034006,6.14544983085697,833102.392975855,0.0,1.0
1981-10-22,32.5,32.63,32.25,32.63,29583,6.03040819754986,6.05452983034006,5.98402044218409,6.05452983034006,159433.237105016,0.0,1.0
1981-10-23,32.13,32.5,31.88,32.5,46333,5.96175431960853,6.03040819754986,5.91536656424276,6.03040819754986,249704.903991708,0.0,1.0
1981-10-26,32.37,32.37,32.0,32.13,59167,6.00628656475966,6.00628656475966,5.93763268681833,5.96175431960853,318871.863563279,0.0,1.0
1981-10-27,33.63,34.13,32.25,32.37,210333,6.24008085180314,6.33285636253467,5.98402044218409,6.00628656475966,1133558.83649425,0.0,1.0
1981-10-28,32.5,33.38,32.0,33.38,712000,6.03040819754986,6.19369309643737,5.93763268681833,6.19369309643737,3837219.5118403,0.0,1.0
1981-10-29,33.63,33.87,32.63,32.63,137583,6.24008085180314,6.28461309695427,6.05452983034006,6.05452983034006,741483.38777742,0.0,1.0
1981-10-30,35.88,35.88,33.25,33.63,145750,6.65757065009505,6.65757065009505,6.16957146364717,6.24008085180314,785498.235745398,0.0,1.0
1981-11-02,36.75,37.0,36.0,36.0,327167,6.81900003876792,6.86538779413369,6.67983677267062,6.67983677267062,1763218.53375036,0.0,1.0
1981-11-03,37.0,37.13,36.38,36.75,330583,6.86538779413369,6.88950942692389,6.75034616082659,6.81900003876792,1781628.56444199,0.0,1.0
1981-11-04,36.63,37.13,36.5,37.0,225750,6.79673391619235,6.88950942692389,6.77261228340215,6.86538779413369,1216646.49550273,0.0,1.0
1981-11-05,35.5,36.87,35.37,36.63,182333,6.58706126193908,6.84126616134349,6.56293962914888,6.79673391619235,982656.945579181,0.0,1.0
1981-11-06,35.25,35.5,34.5,35.5,149583,6.54067350657331,6.58706126193908,6.40151024047601,6.58706126193908,806155.626741021,0.0,1.0
1981-11-09,35.25,35.75,35.25,35.25,52750,6.54067350657331,6.63344901730485,6.54067350657331,6.54067350657331,284288.383777494,0.0,1.0
1981-11-10,35.5,36.5,35.13,35.25,157167,6.58706126193908,6.77261228340215,6.51840738399775,6.54067350657331,847028.481766017,0.0,1.0
1981-11-11,36.5,36.5,35.63,35.63,110333,6.77261228340215,6.77261228340215,6.61118289472928,6.61118289472928,594623.511797578,0.0,1.0
1981-11-12,35.75,37.0,35.63,36.5,181000,6.63344901730485,6.86538779413369,6.61118289472928,6.77261228340215,975472.937700974,0.0,1.0
1981-11-13,35.5,36.0,35.5,35.75,38333,6.58706126193908,6.67983677267062,6.58706126193908,6.63344901730485,206590.078015975,0.0,1.0
1981-11-16,35.13,35.63,34.75,35.5,86750,6.51840738399775,6.61118289472928,6.44789799584178,6.58706126193908,467526.394174361,0.0,1.0
1981-11-17,35.0,35.0,34.38,35.0,82000,6.49428575120755,6.49428575120755,6.37924411790044,6.49428575120755,441926.96625127,0.0,1.0
1981-11-18,34.5,35.0,34.5,35.0,80167,6.40151024047601,6.49428575120755,6.40151024047601,6.49428575120755,432048.28174958,0.0,1.0
1981-11-19,34.5,34.88,34.38,34.5,65750,6.40151024047601,6.47201962863198,6.37924411790044,6.40151024047601,354349.975988061,0.0,1.0
1981-11-20,34.62,34.62,34.38,34.5,24333,6.42377636305158,6.42377636305158,6.37924411790044,6.40151024047601,131139.132558441,0.0,1.0
1981-11-23,34.25,34.62,34.25,34.62,28333,6.35512248511024,6.42377636305158,6.35512248511024,6.42377636305158,152696.545546308,0.0,1.0
1981-11-24,34.13,34.38,34.13,34.25,17333,6.33285636253467,6.37924411790044,6.33285636253467,6.35512248511024,93413.659829674,0.0,1.0
1981-11-25,34.0,34.13,33.0,34.13,70583,6.30873472974447,6.33285636253467,6.1231837082814,6.33285636253467,380396.720230651,0.0,1.0
1981-11-27,34.38,34.75,33.75,34.0,90583,6.37924411790044,6.44789799584178,6.2623469743787,6.30873472974447,488183.785169985,0.0,1.0
1981-11-30,34.62,34.62,34.0,34.38,66583,6.42377636305158,6.42377636305158,6.30873472974447,6.37924411790044,358839.307242784,0.0,1.0
1981-12-01,34.38,34.75,34.38,34.62,124167,6.37924411790044,6.44789799584178,6.37924411790044,6.42377636305158,669179.824616115,0.0,1.0
1981-12-02,34.5,34.62,34.38,34.38,48750,6.40151024047601,6.42377636305158,6.37924411790044,6.37924411790044,262730.970789627,0.0,1.0
1981-12-03,34.25,34.62,34.13,34.5,33000,6.35512248511024,6.42377636305158,6.33285636253467,6.40151024047601,177848.657149901,0.0,1.0
1981-12-04,34.13,34.5,34.13,34.25,35583,6.33285636253467,6.40151024047601,6.33285636253467,6.35512248511024,191769.356586816,0.0,1.0
1981-12-07,33.38,34.38,33.25,34.13,38000,6.19369309643737,6.37924411790044,6.16957146364717,6.33285636253467,204795.423384735,0.0,1.0
1981-12-08,33.12,33.25,32.63,33.25,53583,6.14544983085697,6.16957146364717,6.05452983034006,6.16957146364717,288777.715032217,0.0,1.0
1981-12-09,32.88,33.25,32.88,33.12,31167,6.10091758570583,6.16957146364717,6.10091758570583,6.14544983085697,167969.972648211,0.0,1.0
1981-12-10,33.5,33.5,32.88,32.88,49750,6.21595921901294,6.21595921901294,6.10091758570583,6.10091758570583,268120.324036593,0.0,1.0
1981-12-11,35.25,35.75,34.25,34.25,121000,6.54067350657331,6.63344901730485,6.35512248511024,6.35512248511024,652111.742882972,0.0,1.0
1981-12-14,34.88,35.37,34.25,35.25,98333,6.47201962863198,6.56293962914888,6.35512248511024,6.54067350657331,529951.272833977,0.0,1.0
1981-12-15,35.37,35.5,34.88,34.88,39583,6.56293962914888,6.58706126193908,6.47201962863198,6.47201962863198,213326.769574683,0.0,1.0
1981-12-16,34.75,35.37,34.38,35.37,42750,6.44789799584178,6.56293962914888,6.37924411790044,6.56293962914888,230394.851307827,0.0,1.0
1981-12-17,33.75,34.75,33.75,34.75,95167,6.2623469743787,6.44789799584178,6.2623469743787,6.44789799584178,512888.580454081,0.0,1.0
1981-12-18,33.38,33.63,32.88,33.63,65167,6.19369309643737,6.24008085180314,6.10091758570583,6.24008085180314,351207.983045079,0.0,1.0
1981-12-21,33.63,33.63,33.38,33.38,33000,6.24008085180314,6.24008085180314,6.19369309643737,6.19369309643737,177848.657149901,0.0,1.0
1981-12-22,33.25,33.63,33.25,33.63,33750,6.16957146364717,6.24008085180314,6.16957146364717,6.24008085180314,181890.672085126,0.0,1.0
1981-12-23,33.25,33.38,33.12,33.25,21333,6.16957146364717,6.19369309643737,6.14544983085697,6.16957146364717,114971.072817541,0.0,1.0
1981-12-24,33.38,33.5,33.25,33.25,35583,6.19369309643737,6.21595921901294,6.16957146364717,6.16957146364717,191769.356586816,0.0,1.0
1981-12-28,33.12,33.5,33.12,33.38,44000,6.14544983085697,6.21595921901294,6.14544983085697,6.19369309643737,237131.542866535,0.0,1.0
1981-12-29,33.25,33.5,33.12,33.12,35000,6.16957146364717,6.21595921901294,6.14544983085697,6.14544983085697,188627.363643835,0.0,1.0
1981-12-30,33.75,34.0,33.25,33.25,60583,6.2623469743787,6.30873472974447,6.16957146364717,6.16957146364717,326503.187760984,0.0,1.0
1981-12-31,34.38,34.38,33.38,33.75,72333,6.37924411790044,6.37924411790044,6.19369309643737,6.2623469743787,389828.088412843,0.0,1.0
1982-01-04,35.63,35.63,34.5,35.13,71000,6.61118289472928,6.61118289472928,6.40151024047601,6.51840738399775,382644.080534636,0.0,1.0
1982-01-05,33.38,35.63,33.38,34.5,102167,6.19369309643737,6.61118289472928,6.19369309643737,6.40151024047601,550614.053182847,0.0,1.0
1982-01-06,32.63,33.75,32.0,32.88,189583,6.05452983034006,6.2623469743787,5.93763268681833,6.10091758570583,1021729.75661969,0.0,1.0
1982-01-07,32.63,32.75,32.13,32.5,168000,6.05452983034006,6.07679595291563,5.96175431960853,6.03040819754986,905411.345490407,0.0,1.0
1982-01-08,32.13,32.63,32.0,32.37,157000,5.96175431960853,6.05452983034006,5.93763268681833,6.00628656475966,846128.459773773,0.0,1.0
1982-01-11,30.5,31.38,30.25,30.87,107000,5.65930615462372,5.82259105351122,5.61291839925795,5.72796003256506,576660.797425437,0.0,1.0
1982-01-12,31.88,32.0,31.5,31.75,264333,5.91536656424276,5.93763268681833,5.84485717608679,5.89124493145256,1424583.91183045,0.0,1.0
1982-01-13,32.0,32.37,31.88,32.13,186583,5.93763268681833,6.00628656475966,5.91536656424276,5.96175431960853,1005561.69687879,0.0,1.0
1982-01-14,31.5,31.88,31.0,31.5,81750,5.84485717608679,5.91536656424276,5.75208166535525,5.84485717608679,440579.627939528,0.0,1.0
1982-01-15,31.5,31.62,31.5,31.62,74333,5.84485717608679,5.86712329866236,5.84485717608679,5.86712329866236,400606.794906776,0.0,1.0
1982-01-18,31.62,31.62,31.38,31.5,146750,5.86712329866236,5.86712329866236,5.82259105351122,5.84485717608679,790887.588992364,0.0,1.0
1982-01-19,31.5,31.62,31.38,31.5,136167,5.84485717608679,5.86712329866236,5.82259105351122,5.84485717608679,733852.063579716,0.0,1.0
1982-01-20,31.62,31.62,31.5,31.62,67750,5.86712329866236,5.86712329866236,5.84485717608679,5.86712329866236,365128.682481994,0.0,1.0
1982-01-21,32.0,32.25,31.62,32.0,84583,5.93763268681833,5.98402044218409,5.86712329866236,5.93763268681833,455847.665688185,0.0,1.0
1982-01-22,32.13,32.13,32.0,32.13,446583,5.96175431960853,5.96175431960853,5.93763268681833,5.96175431960853,2406793.54109013,0.0,1.0
1982-01-25,32.25,32.37,32.0,32.25,90750,5.98402044218409,6.00628656475966,5.93763268681833,5.98402044218409,489083.807162229,0.0,1.0
1982-01-26,32.13,32.63,32.0,32.37,203167,5.96175431960853,6.05452983034006,5.93763268681833,6.00628656475966,1094938.73112648,0.0,1.0
1982-01-27,30.87,30.87,30.38,30.63,144000,5.72796003256506,5.72796003256506,5.63704003204815,5.68342778741392,776066.867563205,0.0,1.0
1982-01-28,31.88,31.88,30.63,31.25,141333,5.91536656424276,5.91536656424276,5.68342778741392,5.79846942072102,761693.462453545,0.0,1.0
1982-01-29,31.88,31.88,31.5,31.75,68333,5.91536656424276,5.91536656424276,5.84485717608679,5.89124493145256,368270.675424976,0.0,1.0
1982-02-01,31.13,31.62,31.13,31.38,61750,5.77620329814545,5.86712329866236,5.77620329814545,5.82259105351122,332792.563000194,0.0,1.0
1982-02-02,30.75,31.13,30.63,30.87,24333,5.70569390998949,5.77620329814545,5.68342778741392,5.72796003256506,131139.132558441,0.0,1.0
1982-02-03,30.63,30.87,30.38,30.63,42333,5.68342778741392,5.72796003256506,5.63704003204815,5.68342778741392,228147.491003841,0.0,1.0
1982-02-04,30.25,30.63,30.0,30.38,29583,5.61291839925795,5.68342778741392,5.56653064389218,5.63704003204815,159433.237105016,0.0,1.0
1982-02-05,30.12,30.25,30.0,30.12,20333,5.58879676646775,5.61291839925795,5.56653064389218,5.58879676646775,109581.719570574,0.0,1.0
1982-02-08,30.0,30.25,29.75,30.0,17750,5.56653064389218,5.61291839925795,5.52014288852641,5.56653064389218,95661.0201336591,0.0,1.0
1982-02-09,29.37,29.88,29.25,29.63,35000,5.44963350037045,5.54426452131661,5.42736737779488,5.49787676595084,188627.363643835,0.0,1.0
1982-02-10,29.75,29.88,29.37,29.63,65583,5.52014288852641,5.54426452131661,5.44963350037045,5.49787676595084,353449.953995818,0.0,1.0
1982-02-11,29.0,29.88,28.75,29.37,65583,5.38097962242911,5.54426452131661,5.33459186706334,5.44963350037045,353449.953995817,0.0,1.0
1982-02-12,29.13,29.37,28.88,29.13,41333,5.40510125521931,5.44963350037045,5.35871349985354,5.40510125521931,222758.137756875,0.0,1.0
1982-02-16,28.75,29.0,28.38,28.75,39583,5.33459186706334,5.38097962242911,5.265937989122,5.33459186706334,213326.769574683,0.0,1.0
1982-02-17,29.0,29.13,28.62,28.88,32333,5.38097962242911,5.40510125521931,5.31047023427314,5.35871349985354,174253.958534174,0.0,1.0
1982-02-18,28.62,29.0,28.62,28.88,77583,5.31047023427314,5.38097962242911,5.31047023427314,5.35871349985354,418122.192959418,0.0,1.0
1982-02-19,27.75,28.75,27.75,28.25,60583,5.14904084560027,5.33459186706334,5.14904084560027,5.2418163563318,326503.187760984,0.0,1.0
1982-02-22,27.63,28.38,27.5,28.0,79000,5.1267747230247,5.265937989122,5.1026530902345,5.19542860096604,425758.90651037,0.0,1.0
1982-02-23,27.63,27.75,27.38,27.63,42167,5.1267747230247,5.14904084560027,5.08038696765893,5.1267747230247,227252.858364845,0.0,1.0
1982-02-24,27.25,27.5,27.12,27.38,40583,5.05626533486873,5.1026530902345,5.03214370207853,5.08038696765893,218716.12282165,0.0,1.0
1982-02-25,27.38,27.38,27.12,27.25,69000,5.08038696765893,5.08038696765893,5.03214370207853,5.05626533486873,371865.374040703,0.0,1.0
1982-02-26,26.75,27.38,26.63,27.0,84583,4.96348982413719,5.08038696765893,4.94122370156163,5.00987757950296,455847.665688185,0.0,1.0
1982-03-01,26.5,26.88,25.75,26.37,112583,4.91710206877143,4.98761145692739,4.77793880267412,4.89298043598123,606749.556603252,0.0,1.0
1982-03-02,26.5,26.63,26.37,26.5,123333,4.91710206877143,4.94122370156163,4.89298043598123,4.91710206877143,664685.104008144,0.0,1.0
1982-03-03,25.75,26.5,25.75,26.13,69750,4.77793880267412,4.91710206877143,4.77793880267412,4.84844819083009,375907.388975928,0.0,1.0
1982-03-04,25.88,26.13,25.75,26.0,168000,4.80206043546432,4.84844819083009,4.77793880267412,4.82432655803989,905411.345490407,0.0,1.0
1982-03-05,26.88,27.12,26.0,26.63,210750,4.98761145692739,5.03214370207853,4.82432655803989,4.94122370156163,1135806.19679823,0.0,1.0
1982-03-08,26.63,27.25,26.63,27.0,92333,4.94122370156163,5.05626533486873,4.94122370156163,5.00987757950296,497615.153352176,0.0,1.0
1982-03-09,26.63,26.88,26.37,26.63,92750,4.94122370156163,4.98761145692739,4.89298043598123,4.94122370156163,499862.513656162,0.0,1.0
1982-03-10,27.38,27.63,26.63,27.12,52583,5.08038696765893,5.1267747230247,4.94122370156163,5.03214370207853,283388.36178525,0.0,1.0
1982-03-11,27.12,27.5,27.0,27.25,31000,5.03214370207853,5.1026530902345,5.00987757950296,5.05626533486873,167069.950655968,0.0,1.0
1982-03-12,27.0,27.5,26.88,27.25,39000,5.00987757950296,5.1026530902345,4.98761145692739,5.05626533486873,210184.776631702,0.0,1.0
1982-03-15,27.0,27.25,27.0,27.12,19750,5.00987757950296,5.05626533486873,5.00987757950296,5.03214370207853,106439.726627593,0.0,1.0
1982-03-16,26.5,27.12,26.5,26.88,50750,4.91710206877143,5.03214370207853,4.91710206877143,4.98761145692739,273509.67728356,0.0,1.0
1982-03-17,26.63,26.88,26.63,26.75,27333,4.94122370156163,4.98761145692739,4.94122370156163,4.96348982413719,147307.192299341,0.0,1.0
1982-03-18,27.0,27.0,26.75,26.88,38000,5.00987757950296,5.00987757950296,4.96348982413719,4.98761145692739,204795.423384735,0.0,1.0
1982-03-19,27.0,27.0,26.75,26.88,24333,5.00987757950296,5.00987757950296,4.96348982413719,4.98761145692739,131139.132558441,0.0,1.0
1982-03-22,27.0,27.38,26.63,27.0,50750,5.00987757950296,5.08038696765893,4.94122370156163,5.00987757950296,273509.677283561,0.0,1.0
1982-03-23,26.88,27.38,26.75,27.12,36333,4.98761145692739,5.08038696765893,4.96348982413719,5.03214370207853,195811.371522042,0.0,1.0
1982-03-24,26.88,27.0,26.5,26.75,43583,4.98761145692739,5.00987757950296,4.91710206877143,4.96348982413719,234884.18256255,0.0,1.0
1982-03-25,27.25,27.5,26.88,27.25,31583,5.05626533486873,5.1026530902345,4.98761145692739,5.05626533486873,170211.94359895,0.0,1.0
1982-03-26,27.75,27.87,27.5,27.75,100583,5.14904084560027,5.17130696817584,5.1026530902345,5.14904084560027,542077.317639652,0.0,1.0
1982-03-29,28.13,28.25,27.63,28.0,64750,5.21955023375624,5.2418163563318,5.1267747230247,5.19542860096604,348960.622741094,0.0,1.0
1982-03-30,28.13,28.13,27.87,28.0,53167,5.21955023375624,5.21955023375624,5.17130696817584,5.19542860096604,286535.744081479,0.0,1.0
1982-03-31,27.75,28.25,27.75,28.0,36000,5.14904084560027,5.2418163563318,5.14904084560027,5.19542860096604,194016.716890801,0.0,1.0
1982-04-01,27.87,28.0,27.75,27.87,212000,5.17130696817584,5.19542860096604,5.14904084560027,5.17130696817584,1142542.88835694,0.0,1.0
1982-04-02,27.87,28.0,27.63,27.87,113583,5.17130696817584,5.19542860096604,5.1267747230247,5.17130696817584,612138.909850219,0.0,1.0
1982-04-05,27.75,28.0,27.63,27.87,19167,5.14904084560027,5.19542860096604,5.1267747230247,5.17130696817584,103297.733684611,0.0,1.0
1982-04-06,28.13,28.38,27.75,28.13,93750,5.21955023375624,5.265937989122,5.14904084560027,5.21955023375624,505251.866903128,0.0,1.0
1982-04-07,28.38,28.5,28.0,28.25,23167,5.265937989122,5.28820411169757,5.19542860096604,5.2418163563318,124855.146672478,0.0,1.0
1982-04-08,28.5,28.5,28.0,28.25,183167,5.28820411169757,5.28820411169757,5.19542860096604,5.2418163563318,987151.666187151,0.0,1.0
1982-04-12,27.38,28.13,27.38,27.75,72167,5.08038696765893,5.21955023375624,5.08038696765893,5.14904084560027,388933.455773846,0.0,1.0
1982-04-13,27.5,27.63,27.38,27.5,94750,5.1026530902345,5.1267747230247,5.08038696765893,5.1026530902345,510641.220150095,0.0,1.0
1982-04-14,27.0,27.38,27.0,27.25,24750,5.00987757950296,5.08038696765893,5.00987757950296,5.05626533486873,133386.492862426,0.0,1.0
1982-04-15,26.75,27.0,26.63,26.88,28583,4.96348982413719,5.00987757950296,4.94122370156163,4.98761145692739,154043.88385805,0.0,1.0
1982-04-16,26.75,27.12,26.75,27.0,70583,4.96348982413719,5.03214370207853,4.96348982413719,5.00987757950296,380396.720230651,0.0,1.0
1982-04-19,26.63,26.88,26.63,26.75,36750,4.94122370156163,4.98761145692739,4.94122370156163,4.96348982413719,198058.731826026,0.0,1.0
1982-04-20,26.88,26.88,26.63,26.75,40750,4.98761145692739,4.98761145692739,4.94122370156163,4.96348982413719,219616.144813893,0.0,1.0
1982-04-21,27.5,27.5,26.88,27.25,47750,5.1026530902345,5.1026530902345,4.98761145692739,5.05626533486873,257341.61754266,0.0,1.0
1982-04-22,27.5,27.63,27.25,27.5,85000,5.1026530902345,5.1267747230247,5.05626533486873,5.1026530902345,458095.02599217,0.0,1.0
1982-04-23,28.0,28.0,27.38,27.75,169583,5.19542860096604,5.19542860096604,5.08038696765893,5.14904084560027,913942.691680354,0.0,1.0
1982-04-26,27.25,27.87,27.25,27.63,199583,5.05626533486873,5.17130696817584,5.05626533486873,5.1267747230247,1075623.28908936,0.0,1.0
1982-04-27,27.38,27.75,27.25,27.5,236583,5.08038696765893,5.14904084560027,5.05626533486873,5.1026530902345,1275029.35922712,0.0,1.0
1982-04-28,27.63,27.75,27.25,27.5,55750,5.1267747230247,5.14904084560027,5.05626533486873,5.1026530902345,300456.443518394,0.0,1.0
1982-04-29,27.12,27.5,27.12,27.38,25750,5.03214370207853,5.1026530902345,5.03214370207853,5.08038696765893,138775.846109393,0.0,1.0
1982-04-30,27.5,27.63,27.25,27.5,33167,5.1026530902345,5.1267747230247,5.05626533486873,5.1026530902345,178748.679142145,0.0,1.0
1982-05-03,26.88,27.38,26.88,27.12,167333,4.98761145692739,5.08038696765893,4.98761145692739,5.03214370207853,901816.646874681,0.0,1.0
1982-05-04,26.88,27.0,26.75,26.88,52583,4.98761145692739,5.00987757950296,4.96348982413719,4.98761145692739,283388.361785251,0.0,1.0
1982-05-05,26.13,26.75,26.13,26.5,90333,4.84844819083009,4.96348982413719,4.84844819083009,4.91710206877143,486836.446858243,0.0,1.0
1982-05-06,26.88,26.88,26.25,26.63,40750,4.98761145692739,4.98761145692739,4.87071431340566,4.94122370156163,219616.144813893,0.0,1.0
1982-05-07,26.75,27.0,26.63,26.88,27167,4.96348982413719,5.00987757950296,4.94122370156163,4.98761145692739,146412.559660345,0.0,1.0
1982-05-10,26.88,27.12,26.75,27.0,100333,4.98761145692739,5.03214370207853,4.96348982413719,5.00987757950296,540729.979327911,0.0,1.0
1982-05-11,27.63,27.63,26.63,27.12,45000,5.1267747230247,5.1267747230247,4.94122370156163,5.03214370207853,242520.896113502,0.0,1.0
1982-05-12,27.25,27.87,27.25,27.63,180583,5.05626533486873,5.17130696817584,5.05626533486873,5.1267747230247,973225.577396989,0.0,1.0
1982-05-13,27.12,27.5,27.12,27.38,93750,5.03214370207853,5.1026530902345,5.03214370207853,5.08038696765893,505251.866903129,0.0,1.0
1982-05-14,27.12,27.25,26.88,27.12,88583,5.03214370207853,5.05626533486873,4.98761145692739,5.03214370207853,477405.078676052,0.0,1.0
1982-05-17,27.0,27.12,26.88,27.0,91333,5.00987757950296,5.03214370207853,4.98761145692739,5.00987757950296,492225.800105211,0.0,1.0
1982-05-18,26.75,27.25,26.75,27.0,21000,4.96348982413719,5.05626533486873,4.96348982413719,5.00987757950296,113176.418186301,0.0,1.0
1982-05-19,26.63,27.0,26.5,26.75,93750,4.94122370156163,5.00987757950296,4.91710206877143,4.96348982413719,505251.866903128,0.0,1.0
1982-05-20,26.63,27.0,26.63,26.88,27000,4.94122370156163,5.00987757950296,4.94122370156163,4.98761145692739,145512.537668101,0.0,1.0
1982-05-21,26.75,27.0,26.5,26.75,32583,4.96348982413719,5.00987757950296,4.91710206877143,4.96348982413719,175601.296845916,0.0,1.0
1982-05-24,26.63,27.0,26.63,26.88,27000,4.94122370156163,5.00987757950296,4.94122370156163,4.98761145692739,145512.537668101,0.0,1.0
1982-05-25,27.5,27.5,26.75,27.12,36750,5.1026530902345,5.1026530902345,4.96348982413719,5.03214370207853,198058.731826026,0.0,1.0
1982-05-26,27.5,28.0,27.5,27.75,187000,5.1026530902345,5.19542860096604,5.1026530902345,5.14904084560027,1007809.05718277,0.0,1.0
1982-05-27,27.38,27.75,27.25,27.5,139583,5.08038696765893,5.14904084560027,5.05626533486873,5.1026530902345,752262.094271354,0.0,1.0
1982-05-28,27.5,27.75,27.12,27.5,122750,5.1026530902345,5.14904084560027,5.03214370207853,5.1026530902345,661543.111065163,0.0,1.0
1982-06-01,27.5,27.87,27.38,27.63,29750,5.1026530902345,5.17130696817584,5.08038696765893,5.1267747230247,160333.25909726,0.0,1.0
1982-06-02,27.63,27.63,27.25,27.5,42000,5.1267747230247,5.1267747230247,5.05626533486873,5.1026530902345,226352.836372602,0.0,1.0
1982-06-03,27.75,27.87,27.5,27.75,18750,5.14904084560027,5.17130696817584,5.1026530902345,5.14904084560027,101050.373380626,0.0,1.0
1982-06-04,27.5,27.75,27.5,27.63,48750,5.1026530902345,5.14904084560027,5.1026530902345,5.1267747230247,262730.970789627,0.0,1.0
1982-06-07,27.63,27.75,27.0,27.38,68583,5.1267747230247,5.14904084560027,5.00987757950296,5.08038696765893,369618.013736718,0.0,1.0
1982-06-08,27.63,27.75,27.5,27.63,26750,5.1267747230247,5.14904084560027,5.1026530902345,5.1267747230247,144165.199356359,0.0,1.0
1982-06-09,27.0,27.75,27.0,27.38,41000,5.00987757950296,5.14904084560027,5.00987757950296,5.08038696765893,220963.483125635,0.0,1.0
1982-06-10,27.5,27.87,27.5,27.75,59583,5.1026530902345,5.17130696817584,5.1026530902345,5.14904084560027,321113.834514017,0.0,1.0
1982-06-11,27.38,27.87,27.38,27.63,231750,5.08038696765893,5.17130696817584,5.08038696765893,5.1267747230247,1248982.61498453,0.0,1.0
1982-06-14,27.25,27.63,27.12,27.38,99333,5.05626533486873,5.1267747230247,5.03214370207853,5.08038696765893,535340.626080944,0.0,1.0
1982-06-15,27.25,27.5,27.12,27.38,21750,5.05626533486873,5.1026530902345,5.03214370207853,5.08038696765893,117218.433121526,0.0,1.0
1982-06-16,27.38,27.5,27.25,27.38,31167,5.08038696765893,5.1026530902345,5.05626533486873,5.08038696765893,167969.972648211,0.0,1.0
1982-06-17,27.12,27.38,27.12,27.25,40333,5.03214370207853,5.08038696765893,5.03214370207853,5.05626533486873,217368.784509908,0.0,1.0
1982-06-18,27.12,27.38,27.12,27.25,13167,5.03214370207853,5.08038696765893,5.03214370207853,5.05626533486873,70961.6142028107,0.0,1.0
1982-06-21,27.0,27.38,27.0,27.25,42583,5.00987757950296,5.08038696765893,5.00987757950296,5.05626533486873,229494.829315583,0.0,1.0
1982-06-22,27.38,27.5,27.12,27.38,52333,5.08038696765893,5.1026530902345,5.03214370207853,5.08038696765893,282041.023473509,0.0,1.0
1982-06-23,27.63,27.63,27.38,27.5,47333,5.1267747230247,5.1267747230247,5.08038696765893,5.1026530902345,255094.257238675,0.0,1.0
1982-06-24,27.5,27.87,27.38,27.63,18000,5.1026530902345,5.17130696817584,5.08038696765893,5.1267747230247,97008.3584454007,0.0,1.0
1982-06-25,27.5,27.63,27.38,27.5,22167,5.1026530902345,5.1267747230247,5.08038696765893,5.1026530902345,119465.793425511,0.0,1.0
1982-06-28,28.25,28.5,27.38,28.0,86333,5.2418163563318,5.28820411169757,5.08038696765893,5.19542860096604,465279.033870377,0.0,1.0
1982-06-29,28.5,28.5,28.0,28.25,39000,5.28820411169757,5.28820411169757,5.19542860096604,5.2418163563318,210184.776631702,0.0,1.0
1982-06-30,29.0,29.37,28.5,29.0,184583,5.38097962242911,5.44963350037045,5.28820411169757,5.38097962242911,994782.990384855,0.0,1.0
1982-07-01,28.75,29.13,28.5,28.88,15000,5.33459186706334,5.40510125521931,5.28820411169757,5.35871349985354,80840.2987045006,0.0,1.0
1982-07-02,28.25,28.75,28.25,28.5,26000,5.2418163563318,5.33459186706334,5.2418163563318,5.28820411169757,140123.184421134,0.0,1.0
1982-07-06,28.13,28.25,27.87,28.13,16583,5.21955023375624,5.2418163563318,5.17130696817584,5.21955023375624,89371.6448944488,0.0,1.0
1982-07-07,28.38,28.38,27.87,28.13,19000,5.265937989122,5.265937989122,5.17130696817584,5.21955023375624,102397.711692367,0.0,1.0
1982-07-08,28.62,28.75,28.25,28.5,47000,5.31047023427314,5.33459186706334,5.2418163563318,5.28820411169757,253299.602607435,0.0,1.0
1982-07-09,28.75,28.88,28.62,28.75,54750,5.33459186706334,5.35871349985354,5.31047023427314,5.33459186706334,295067.090271427,0.0,1.0
1982-07-12,28.5,28.62,28.25,28.5,38167,5.28820411169757,5.31047023427314,5.2418163563318,5.28820411169757,205695.445376978,0.0,1.0
1982-07-13,28.13,28.5,28.13,28.38,18583,5.21955023375624,5.28820411169757,5.21955023375624,5.265937989122,100150.351388382,0.0,1.0
1982-07-14,28.38,28.38,28.13,28.25,334167,5.265937989122,5.265937989122,5.21955023375624,5.2418163563318,1800944.00647912,0.0,1.0
1982-07-15,28.25,28.62,28.0,28.38,83750,5.2418163563318,5.31047023427314,5.19542860096604,5.265937989122,451358.334433462,0.0,1.0
1982-07-16,27.5,28.0,27.38,27.75,58583,5.1026530902345,5.19542860096604,5.08038696765893,5.14904084560027,315724.481267051,0.0,1.0
1982-07-19,27.5,27.63,27.25,27.5,59000,5.1026530902345,5.1267747230247,5.05626533486873,5.1026530902345,317971.841571036,0.0,1.0
1982-07-20,27.75,27.87,27.38,27.63,90000,5.14904084560027,5.17130696817584,5.08038696765893,5.1267747230247,485041.792227003,0.0,1.0
1982-07-21,28.0,28.25,27.87,28.13,155750,5.19542860096604,5.2418163563318,5.17130696817584,5.21955023375624,839391.768215064,0.0,1.0
1982-07-22,28.38,28.5,27.75,28.13,66750,5.265937989122,5.28820411169757,5.14904084560027,5.21955023375624,359739.329235028,0.0,1.0
1982-07-23,27.38,28.13,27.38,27.75,59583,5.08038696765893,5.21955023375624,5.08038696765893,5.14904084560027,321113.834514017,0.0,1.0
1982-07-26,27.5,27.75,27.25,27.5,234000,5.1026530902345,5.14904084560027,5.05626533486873,5.1026530902345,1261108.65979021,0.0,1.0
1982-07-27,27.75,27.75,27.5,27.63,45167,5.14904084560027,5.14904084560027,5.1026530902345,5.1267747230247,243420.918105745,0.0,1.0
1982-07-28,27.63,28.25,27.5,27.87,409333,5.1267747230247,5.2418163563318,5.1026530902345,5.17130696817584,2206040.13264062,0.0,1.0
1982-07-29,27.75,27.87,27.5,27.75,16750,5.14904084560027,5.17130696817584,5.1026530902345,5.14904084560027,90271.6668866923,0.0,1.0
1982-07-30,27.87,28.5,27.87,28.25,72167,5.17130696817584,5.28820411169757,5.17130696817584,5.2418163563318,388933.455773846,0.0,1.0
1982-08-02,27.87,28.13,27.75,28.0,46583,5.17130696817584,5.21955023375624,5.14904084560027,5.19542860096604,251052.24230345,0.0,1.0
1982-08-03,27.63,28.38,27.63,28.0,30583,5.1267747230247,5.265937989122,5.1267747230247,5.19542860096604,164822.590351983,0.0,1.0
1982-08-04,28.13,28.13,27.5,27.87,18167,5.21955023375624,5.21955023375624,5.1026530902345,5.17130696817584,97908.3804376441,0.0,1.0
1982-08-05,27.25,28.0,27.25,27.63,62333,5.05626533486873,5.19542860096604,5.05626533486873,5.1267747230247,335934.555943176,0.0,1.0
1982-08-06,27.12,27.63,27.12,27.38,52583,5.03214370207853,5.1267747230247,5.03214370207853,5.08038696765893,283388.36178525,0.0,1.0
1982-08-09,26.63,27.12,26.5,26.88,34750,4.94122370156163,5.03214370207853,4.91710206877143,4.98761145692739,187280.025332093,0.0,1.0
1982-08-10,26.63,27.12,26.5,26.88,43583,4.94122370156163,5.03214370207853,4.91710206877143,4.98761145692739,234884.18256255,0.0,1.0
1982-08-11,26.75,26.88,26.63,26.75,27167,4.96348982413719,4.98761145692739,4.94122370156163,4.96348982413719,146412.559660345,0.0,1.0
1982-08-12,26.13,27.12,26.13,26.63,62167,4.84844819083009,5.03214370207853,4.84844819083009,4.94122370156163,335039.923304179,0.0,1.0
1982-08-13,26.75,26.75,26.25,26.5,68750,4.96348982413719,4.96348982413719,4.87071431340566,4.91710206877143,370518.035728962,0.0,1.0
1982-08-16,27.38,27.5,26.88,27.25,129333,5.08038696765893,5.1026530902345,4.98761145692739,5.05626533486873,697021.223489945,0.0,1.0
1982-08-17,27.87,28.13,27.5,27.87,121000,5.17130696817584,5.21955023375624,5.1026530902345,5.17130696817584,652111.742882971,0.0,1.0
1982-08-18,28.13,28.88,28.0,28.5,177167,5.21955023375624,5.35871349985354,5.19542860096604,5.28820411169757,954815.54670535,0.0,1.0
1982-08-19,28.75,28.88,27.87,28.38,129000,5.33459186706334,5.35871349985354,5.17130696817584,5.265937989122,695226.568858705,0.0,1.0
1982-08-20,28.62,28.88,28.13,28.5,115000,5.31047023427314,5.35871349985354,5.21955023375624,5.28820411169757,619775.623401171,0.0,1.0
1982-08-23,30.12,30.12,28.75,29.5,282750,5.58879676646775,5.58879676646775,5.33459186706334,5.47375513316064,1523839.63057984,0.0,1.0
1982-08-24,30.0,30.25,29.75,30.0,253583,5.56653064389218,5.61291839925795,5.52014288852641,5.56653064389218,1366648.36442556,0.0,1.0
1982-08-25,30.12,30.5,30.0,30.25,96750,5.58879676646775,5.65930615462372,5.56653064389218,5.61291839925795,521419.926644029,0.0,1.0
1982-08-26,30.25,30.75,30.12,30.5,113750,5.61291839925795,5.70569390998949,5.58879676646775,5.65930615462372,613038.931842463,0.0,1.0
1982-08-27,30.25,30.63,29.88,30.25,190000,5.61291839925795,5.68342778741392,5.54426452131661,5.61291839925795,1023977.11692367,0.0,1.0
1982-08-30,30.5,30.75,30.25,30.5,58167,5.65930615462372,5.70569390998949,5.61291839925795,5.65930615462372,313482.510316312,0.0,1.0
1982-08-31,31.25,31.62,30.63,31.13,121333,5.79846942072102,5.86712329866236,5.68342778741392,5.77620329814545,653906.397514212,0.0,1.0
1982-09-01,31.38,32.0,31.38,31.75,213333,5.82259105351122,5.93763268681833,5.82259105351122,5.89124493145256,1149726.89623515,0.0,1.0
1982-09-02,31.13,31.5,31.0,31.25,48333,5.77620329814545,5.84485717608679,5.75208166535525,5.79846942072102,260483.610485642,0.0,1.0
1982-09-03,31.13,31.38,30.87,31.13,86167,5.77620329814545,5.82259105351122,5.72796003256506,5.77620329814545,464384.40123138,0.0,1.0
1982-09-07,31.5,31.62,31.0,31.38,103167,5.84485717608679,5.86712329866236,5.75208166535525,5.82259105351122,556003.406429814,0.0,1.0
1982-09-08,31.25,31.62,30.87,31.25,485333,5.79846942072102,5.86712329866236,5.72796003256506,5.79846942072102,2615630.97941009,0.0,1.0
1982-09-09,32.0,32.0,30.87,31.5,246333,5.93763268681833,5.93763268681833,5.72796003256506,5.84485717608679,1327575.55338505,0.0,1.0
1982-09-10,31.38,32.13,31.0,31.62,116000,5.82259105351122,5.96175431960853,5.75208166535525,5.86712329866236,625164.976648138,0.0,1.0
1982-09-13,30.87,31.5,30.38,31.0,49583,5.72796003256506,5.84485717608679,5.63704003204815,5.75208166535525,267220.30204435,0.0,1.0
1982-09-14,30.87,31.13,30.38,30.75,32750,5.72796003256506,5.77620329814545,5.63704003204815,5.70569390998949,176501.318838159,0.0,1.0
1982-09-15,31.0,31.38,30.38,30.87,209000,5.75208166535525,5.82259105351122,5.63704003204815,5.72796003256506,1126374.82861604,0.0,1.0
1982-09-16,30.63,31.25,30.5,30.87,56583,5.68342778741392,5.79846942072102,5.65930615462372,5.72796003256506,304945.774773117,0.0,1.0
1982-09-17,31.25,31.62,31.0,31.38,96333,5.79846942072102,5.86712329866236,5.75208166535525,5.82259105351122,519172.566340044,0.0,1.0
1982-09-20,30.87,31.5,30.75,31.13,21000,5.72796003256506,5.84485717608679,5.70569390998949,5.77620329814545,113176.418186301,0.0,1.0
1982-09-21,32.13,32.37,31.0,31.75,60750,5.96175431960853,6.00628656475966,5.75208166535525,5.89124493145256,327403.209753227,0.0,1.0
1982-09-22,31.38,33.12,31.13,32.13,109583,5.82259105351122,6.14544983085697,5.77620329814545,5.96175431960853,590581.496862353,0.0,1.0
1982-09-23,31.25,31.5,30.87,31.25,23583,5.79846942072102,5.84485717608679,5.72796003256506,5.79846942072102,127097.117623216,0.0,1.0
1982-09-24,31.38,31.62,31.13,31.38,27583,5.82259105351122,5.86712329866236,5.77620329814545,5.82259105351122,148654.530611083,0.0,1.0
1982-09-27,31.5,31.5,30.87,31.25,24000,5.84485717608679,5.84485717608679,5.72796003256506,5.79846942072102,129344.477927201,0.0,1.0
1982-09-28,31.5,31.75,31.13,31.5,74583,5.84485717608679,5.89124493145256,5.77620329814545,5.84485717608679,401954.133218518,0.0,1.0
1982-09-29,30.63,31.0,30.38,30.75,68000,5.68342778741392,5.75208166535525,5.63704003204815,5.70569390998949,366476.020793736,0.0,1.0
1982-09-30,30.38,30.87,30.25,30.63,37167,5.63704003204815,5.72796003256506,5.61291839925795,5.68342778741392,200306.092130012,0.0,1.0
1982-10-01,30.5,30.63,30.12,30.38,86333,5.65930615462372,5.68342778741392,5.58879676646775,5.63704003204815,465279.033870377,0.0,1.0
1982-10-04,30.5,30.63,29.75,30.25,75583,5.65930615462372,5.68342778741392,5.52014288852641,5.61291839925795,407343.486465484,0.0,1.0
1982-10-05,30.5,30.63,30.12,30.38,110167,5.65930615462372,5.68342778741392,5.58879676646775,5.63704003204815,593728.879158581,0.0,1.0
1982-10-06,31.75,31.75,30.12,31.0,763583,5.89124493145256,5.89124493145256,5.58879676646775,5.75208166535525,4115218.52037858,0.0,1.0
1982-10-07,32.5,32.88,32.13,32.5,655000,6.03040819754986,6.10091758570583,5.96175431960853,6.03040819754986,3530026.3767632,0.0,1.0
1982-10-08,32.37,32.37,31.13,31.75,596333,6.00628656475966,6.00628656475966,5.77620329814545,5.89124493145256,3213849.1898234,0.0,1.0
1982-10-11,32.63,33.0,31.88,32.5,100167,6.05452983034006,6.1231837082814,5.91536656424276,6.03040819754986,539835.346688914,0.0,1.0
1982-10-12,32.25,32.75,32.0,32.37,152750,5.98402044218409,6.07679595291563,5.93763268681833,6.00628656475966,823223.708474165,0.0,1.0
1982-10-13,32.13,33.12,32.13,32.63,187000,5.96175431960853,6.14544983085697,5.96175431960853,6.05452983034006,1007809.05718277,0.0,1.0
1982-10-14,31.88,32.25,31.75,32.0,325750,5.91536656424276,5.98402044218409,5.89124493145256,5.93763268681833,1755581.8201994,0.0,1.0
1982-10-15,32.13,32.37,31.62,32.0,60333,5.96175431960853,6.00628656475966,5.86712329866236,5.93763268681833,325155.849449242,0.0,1.0
1982-10-18,32.75,33.12,32.37,32.75,191333,6.07679595291563,6.14544983085697,6.00628656475966,6.07679595291563,1031161.12480188,0.0,1.0
1982-10-19,33.75,34.0,33.38,33.75,208167,6.2623469743787,6.30873472974447,6.19369309643737,6.2623469743787,1121885.49736132,0.0,1.0
1982-10-20,34.5,34.75,33.87,34.38,164167,6.40151024047601,6.44789799584178,6.28461309695427,6.37924411790044,884753.954494783,0.0,1.0
1982-10-21,34.88,35.25,34.75,35.0,317583,6.47201962863198,6.54067350657331,6.44789799584178,6.49428575120755,1711566.97223143,0.0,1.0
1982-10-22,35.5,35.63,35.0,35.37,571750,6.58706126193908,6.61118289472928,6.49428575120755,6.56293962914888,3081362.71895322,0.0,1.0
1982-10-25,34.0,35.0,34.0,34.5,197167,6.30873472974447,6.49428575120755,6.30873472974447,6.40151024047601,1062602.61164469,0.0,1.0
1982-10-26,33.75,34.25,33.5,33.87,153750,6.2623469743787,6.35512248511024,6.21595921901294,6.28461309695427,828613.061721132,0.0,1.0
1982-10-27,32.37,33.75,32.13,33.0,101583,6.00628656475966,6.2623469743787,5.96175431960853,6.1231837082814,547466.670886619,0.0,1.0
1982-10-28,31.38,32.0,31.38,31.75,85333,5.82259105351122,5.93763268681833,5.82259105351122,5.89124493145256,459889.68062341,0.0,1.0
1982-10-29,31.25,31.25,30.75,31.0,57333,5.79846942072102,5.79846942072102,5.70569390998949,5.75208166535525,308987.789708342,0.0,1.0
1982-11-01,31.13,31.88,31.0,31.5,47167,5.77620329814545,5.91536656424276,5.75208166535525,5.84485717608679,254199.624599679,0.0,1.0
1982-11-02,32.63,33.5,31.38,32.5,111000,6.05452983034006,6.21595921901294,5.82259105351122,6.03040819754986,598218.210413305,0.0,1.0
1982-11-03,35.25,35.25,33.12,34.25,222000,6.54067350657331,6.54067350657331,6.14544983085697,6.35512248511024,1196436.42082661,0.0,1.0
1982-11-04,33.75,35.75,33.75,34.75,190333,6.2623469743787,6.63344901730485,6.2623469743787,6.44789799584178,1025771.77155491,0.0,1.0
1982-11-05,34.0,34.38,33.5,34.0,86000,6.30873472974447,6.37924411790044,6.21595921901294,6.30873472974447,463484.379239137,0.0,1.0
1982-11-08,33.75,33.87,33.38,33.63,35333,6.2623469743787,6.28461309695427,6.19369309643737,6.24008085180314,190422.018275075,0.0,1.0
1982-11-09,33.87,34.13,33.5,33.87,60000,6.28461309695427,6.33285636253467,6.21595921901294,6.28461309695427,323361.194818003,0.0,1.0
1982-11-10,33.38,34.0,33.12,33.63,94750,6.19369309643737,6.30873472974447,6.14544983085697,6.24008085180314,510641.220150095,0.0,1.0
1982-11-11,32.75,33.38,32.63,33.0,219167,6.07679595291563,6.19369309643737,6.05452983034006,6.1231837082814,1181168.38307795,0.0,1.0
1982-11-12,31.75,33.0,31.75,32.37,75750,5.89124493145256,6.1231837082814,5.89124493145256,6.00628656475966,408243.508457728,0.0,1.0
1982-11-15,30.75,31.5,30.75,31.13,75333,5.70569390998949,5.84485717608679,5.70569390998949,5.77620329814545,405996.148153743,0.0,1.0
1982-11-16,30.87,31.0,30.25,30.63,237583,5.72796003256506,5.75208166535525,5.61291839925795,5.68342778741392,1280418.71247409,0.0,1.0
1982-11-17,31.13,31.38,30.87,31.13,40000,5.77620329814545,5.82259105351122,5.72796003256506,5.77620329814545,215574.129878668,0.0,1.0
1982-11-18,31.75,32.0,31.13,31.62,91167,5.89124493145256,5.93763268681833,5.77620329814545,5.86712329866236,491331.167466214,0.0,1.0
1982-11-19,31.75,32.0,31.5,31.75,43750,5.89124493145256,5.93763268681833,5.84485717608679,5.89124493145256,235784.204554793,0.0,1.0
1982-11-22,31.13,31.75,31.13,31.5,32000,5.77620329814545,5.89124493145256,5.77620329814545,5.84485717608679,172459.303902935,0.0,1.0
1982-11-23,30.5,31.38,30.38,30.87,52000,5.65930615462372,5.82259105351122,5.63704003204815,5.72796003256506,280246.368842269,0.0,1.0
1982-11-24,30.63,30.87,30.5,30.75,25750,5.68342778741392,5.72796003256506,5.65930615462372,5.70569390998949,138775.846109393,0.0,1.0
1982-11-26,30.63,30.75,30.38,30.63,43333,5.68342778741392,5.70569390998949,5.63704003204815,5.68342778741392,233536.844250808,0.0,1.0
1982-11-29,30.5,31.25,30.25,30.75,85000,5.65930615462372,5.79846942072102,5.61291839925795,5.70569390998949,458095.02599217,0.0,1.0
1982-11-30,30.75,31.0,30.5,30.75,64000,5.70569390998949,5.75208166535525,5.65930615462372,5.70569390998949,344918.607805869,0.0,1.0
1982-12-01,31.5,31.62,30.75,31.25,119000,5.84485717608679,5.86712329866236,5.70569390998949,5.79846942072102,641333.036389038,0.0,1.0
1982-12-02,31.5,31.75,31.0,31.38,96000,5.84485717608679,5.89124493145256,5.75208166535525,5.82259105351122,517377.911708804,0.0,1.0
1982-12-03,31.5,31.75,31.13,31.5,74583,5.84485717608679,5.89124493145256,5.77620329814545,5.84485717608679,401954.133218518,0.0,1.0
1982-12-06,31.88,32.0,31.5,31.75,108583,5.91536656424276,5.93763268681833,5.84485717608679,5.89124493145256,585192.143615386,0.0,1.0
1982-12-07,31.75,32.37,31.62,32.0,51167,5.89124493145256,6.00628656475966,5.86712329866236,5.93763268681833,275757.037587545,0.0,1.0
1982-12-08,31.13,31.75,31.13,31.5,65167,5.77620329814545,5.89124493145256,5.77620329814545,5.84485717608679,351207.98304508,0.0,1.0
1982-12-09,31.13,31.25,30.75,31.0,108333,5.77620329814545,5.79846942072102,5.70569390998949,5.75208166535525,583844.805303645,0.0,1.0
1982-12-10,30.63,31.13,30.5,30.87,58583,5.68342778741392,5.77620329814545,5.65930615462372,5.72796003256506,315724.48126705,0.0,1.0
1982-12-13,31.0,31.0,30.63,30.87,63583,5.75208166535525,5.75208166535525,5.68342778741392,5.72796003256506,342671.247501884,0.0,1.0
1982-12-14,30.63,31.25,30.63,31.0,59750,5.68342778741392,5.79846942072102,5.68342778741392,5.75208166535525,322013.856506261,0.0,1.0
1982-12-15,30.5,30.75,30.38,30.63,120000,5.65930615462372,5.70569390998949,5.63704003204815,5.68342778741392,646722.389636005,0.0,1.0
1982-12-16,30.87,31.13,30.25,30.75,114333,5.72796003256506,5.77620329814545,5.61291839925795,5.70569390998949,616180.924785444,0.0,1.0
1982-12-17,31.0,31.0,30.75,30.87,51167,5.75208166535525,5.75208166535525,5.70569390998949,5.72796003256506,275757.037587546,0.0,1.0
1982-12-20,30.63,30.87,30.63,30.75,35583,5.68342778741392,5.72796003256506,5.68342778741392,5.70569390998949,191769.356586816,0.0,1.0
1982-12-21,31.13,31.25,30.75,31.0,168167,5.77620329814545,5.79846942072102,5.70569390998949,5.75208166535525,906311.367482651,0.0,1.0
1982-12-22,30.87,31.38,30.87,31.13,92000,5.72796003256506,5.82259105351122,5.72796003256506,5.77620329814545,495820.498720936,0.0,1.0
1982-12-23,31.13,31.25,30.87,31.13,532333,5.77620329814545,5.79846942072102,5.72796003256506,5.77620329814545,2868930.58201753,0.0,1.0
1982-12-27,31.13,31.13,30.75,31.0,193000,5.77620329814545,5.77620329814545,5.70569390998949,5.75208166535525,1040145.17666457,0.0,1.0
1982-12-28,30.87,31.25,30.87,31.13,69333,5.72796003256506,5.79846942072102,5.72796003256506,5.77620329814545,373660.028671942,0.0,1.0
1982-12-29,31.0,31.0,30.87,31.0,70750,5.75208166535525,5.75208166535525,5.72796003256506,5.75208166535525,381296.742222895,0.0,1.0
1982-12-30,30.75,31.0,30.75,30.87,50583,5.70569390998949,5.75208166535525,5.70569390998949,5.72796003256506,272609.655291317,0.0,1.0
1982-12-31,30.87,30.87,30.63,30.75,165333,5.72796003256506,5.72796003256506,5.68342778741392,5.70569390998949,891037.940380746,0.0,1.0
1983-01-03,30.75,31.38,30.63,31.0,267000,5.70569390998949,5.82259105351122,5.68342778741392,5.75208166535525,1438957.31694011,0.0,1.0
1983-01-04,30.5,30.75,30.12,30.5,304750,5.65930615462372,5.70569390998949,5.58879676646775,5.65930615462372,1642405.4020131,0.0,1.0
1983-01-05,30.5,30.75,30.25,30.5,120583,5.65930615462372,5.70569390998949,5.61291839925795,5.65930615462372,649864.382578986,0.0,1.0
1983-01-06,31.0,31.13,30.5,30.87,490333,5.75208166535525,5.77620329814545,5.65930615462372,5.72796003256506,2642577.74564493,0.0,1.0
1983-01-07,32.88,32.88,31.38,32.13,646000,6.10091758570583,6.10091758570583,5.82259105351122,5.96175431960853,3481522.19754049,0.0,1.0
1983-01-10,33.0,33.12,32.25,32.75,1253000,6.1231837082814,6.14544983085697,5.98402044218409,6.07679595291563,6752859.61844928,0.0,1.0
1983-01-11,32.75,33.0,32.5,32.75,130333,6.07679595291563,6.1231837082814,6.03040819754986,6.07679595291563,702410.576736912,0.0,1.0
1983-01-12,33.63,34.13,32.75,33.5,206583,6.24008085180314,6.33285636253467,6.07679595291563,6.21595921901294,1113348.76181812,0.0,1.0
1983-01-13,33.87,34.0,33.5,33.75,102583,6.28461309695427,6.30873472974447,6.21595921901294,6.2623469743787,552856.024133586,0.0,1.0
1983-01-14,34.38,34.62,33.87,34.25,116583,6.37924411790044,6.42377636305158,6.28461309695427,6.35512248511024,628306.96959112,0.0,1.0
1983-01-17,33.63,34.62,33.63,34.13,96750,6.24008085180314,6.42377636305158,6.24008085180314,6.33285636253467,521419.926644029,0.0,1.0
1983-01-18,33.87,34.13,33.25,33.75,154583,6.28461309695427,6.33285636253467,6.16957146364717,6.2623469743787,833102.392975855,0.0,1.0
1983-01-19,33.75,33.87,33.5,33.75,68583,6.2623469743787,6.28461309695427,6.21595921901294,6.2623469743787,369618.013736718,0.0,1.0
1983-01-20,33.5,33.87,33.38,33.63,35583,6.21595921901294,6.28461309695427,6.19369309643737,6.24008085180314,191769.356586816,0.0,1.0
1983-01-21,33.87,33.87,33.5,33.75,93333,6.28461309695427,6.28461309695427,6.21595921901294,6.2623469743787,503004.506599144,0.0,1.0
1983-01-24,32.0,33.5,31.38,32.5,364583,5.93763268681833,6.21595921901294,5.82259105351122,6.03040819754986,1964866.57483886,0.0,1.0
1983-01-25,30.38,32.0,30.38,31.25,145000,5.63704003204815,5.93763268681833,5.63704003204815,5.79846942072102,781456.220810172,0.0,1.0
1983-01-26,30.5,30.75,30.25,30.5,140167,5.65930615462372,5.70569390998949,5.61291839925795,5.65930615462372,755409.476567582,0.0,1.0
1983-01-27,31.13,31.5,30.63,31.13,91167,5.77620329814545,5.84485717608679,5.68342778741392,5.77620329814545,491331.167466214,0.0,1.0
1983-01-28,30.87,31.5,30.75,31.13,79583,5.72796003256506,5.84485717608679,5.70569390998949,5.77620329814545,428900.899453351,0.0,1.0
1983-01-31,30.87,31.13,30.75,31.0,45000,5.72796003256506,5.77620329814545,5.70569390998949,5.75208166535525,242520.896113502,0.0,1.0
1983-02-01,30.63,31.25,30.63,31.0,128000,5.68342778741392,5.79846942072102,5.68342778741392,5.75208166535525,689837.215611738,0.0,1.0
1983-02-02,30.75,30.87,30.25,30.63,140750,5.70569390998949,5.72796003256506,5.61291839925795,5.68342778741392,758551.469510563,0.0,1.0
1983-02-03,31.38,31.38,30.63,31.0,44167,5.82259105351122,5.82259105351122,5.68342778741392,5.75208166535525,238031.564858779,0.0,1.0
1983-02-04,31.5,31.62,31.0,31.38,61750,5.84485717608679,5.86712329866236,5.75208166535525,5.82259105351122,332792.563000194,0.0,1.0
1983-02-07,31.13,31.88,30.75,31.38,55167,5.77620329814545,5.91536656424276,5.70569390998949,5.82259105351122,297314.450575412,0.0,1.0
1983-02-08,30.63,31.0,30.5,30.75,73583,5.68342778741392,5.75208166535525,5.65930615462372,5.70569390998949,396564.779971551,0.0,1.0
1983-02-09,31.25,31.5,30.75,31.13,143333,5.79846942072102,5.84485717608679,5.70569390998949,5.77620329814545,772472.168947479,0.0,1.0
1983-02-10,31.88,31.88,31.5,31.75,58750,5.91536656424276,5.91536656424276,5.84485717608679,5.89124493145256,316624.503259294,0.0,1.0
1983-02-11,31.88,32.25,31.62,32.0,209167,5.91536656424276,5.98402044218409,5.86712329866236,5.93763268681833,1127274.85060828,0.0,1.0
1983-02-14,32.13,32.25,31.62,32.0,104167,5.96175431960853,5.98402044218409,5.86712329866236,5.93763268681833,561392.759676781,0.0,1.0
1983-02-15,32.0,32.5,32.0,32.25,37583,5.93763268681833,6.03040819754986,5.93763268681833,5.98402044218409,202548.06308075,0.0,1.0
1983-02-16,31.75,32.25,31.75,32.0,50750,5.89124493145256,5.98402044218409,5.89124493145256,5.93763268681833,273509.67728356,0.0,1.0
1983-02-17,32.0,32.25,31.5,31.88,47333,5.93763268681833,5.98402044218409,5.84485717608679,5.91536656424276,255094.257238675,0.0,1.0
1983-02-18,32.63,32.63,32.0,32.37,84000,6.05452983034006,6.05452983034006,5.93763268681833,6.00628656475966,452705.672745204,0.0,1.0
1983-02-22,32.25,32.63,31.88,32.25,45750,5.98402044218409,6.05452983034006,5.91536656424276,5.98402044218409,246562.911048727,0.0,1.0
1983-02-23,32.13,32.37,31.88,32.13,36333,5.96175431960853,6.00628656475966,5.91536656424276,5.96175431960853,195811.371522041,0.0,1.0
1983-02-24,32.25,32.25,31.88,32.13,61000,5.98402044218409,5.98402044218409,5.91536656424276,5.96175431960853,328750.548064969,0.0,1.0
1983-02-25,32.25,32.63,32.0,32.37,49000,5.98402044218409,6.05452983034006,5.93763268681833,6.00628656475966,264078.309101369,0.0,1.0
1983-02-28,32.13,32.5,32.0,32.25,86750,5.96175431960853,6.03040819754986,5.93763268681833,5.98402044218409,467526.394174362,0.0,1.0
1983-03-01,32.25,32.63,32.13,32.37,197000,5.98402044218409,6.05452983034006,5.96175431960853,6.00628656475966,1061702.58965244,0.0,1.0
1983-03-02,32.0,32.13,31.75,32.0,103333,5.93763268681833,5.96175431960853,5.89124493145256,5.93763268681833,556898.03906881,0.0,1.0
1983-03-03,32.13,32.13,31.75,32.0,86583,5.96175431960853,5.96175431960853,5.89124493145256,5.93763268681833,466626.372182118,0.0,1.0
1983-03-04,32.0,32.5,31.75,32.13,67000,5.93763268681833,6.03040819754986,5.89124493145256,5.96175431960853,361086.667546769,0.0,1.0
1983-03-07,32.0,32.0,31.5,31.75,186167,5.93763268681833,5.93763268681833,5.84485717608679,5.89124493145256,1003319.72592805,0.0,1.0
1983-03-08,32.0,32.0,31.75,31.88,88583,5.93763268681833,5.93763268681833,5.89124493145256,5.91536656424276,477405.078676052,0.0,1.0
1983-03-09,33.5,33.75,31.75,32.75,246333,6.21595921901294,6.2623469743787,5.89124493145256,6.07679595291563,1327575.55338505,0.0,1.0
1983-03-10,34.5,35.13,34.0,34.62,307750,6.40151024047601,6.51840738399775,6.30873472974447,6.42377636305158,1658573.461754,0.0,1.0
1983-03-11,34.0,34.88,33.87,34.38,123583,6.30873472974447,6.47201962863198,6.28461309695427,6.37924411790044,666032.442319887,0.0,1.0
1983-03-14,34.5,34.62,34.25,34.5,84750,6.40151024047601,6.42377636305158,6.35512248511024,6.40151024047601,456747.687680428,0.0,1.0
1983-03-15,34.75,34.75,34.38,34.62,44167,6.44789799584178,6.44789799584178,6.37924411790044,6.42377636305158,238031.564858778,0.0,1.0
1983-03-16,35.25,35.75,34.75,35.25,188000,6.54067350657331,6.63344901730485,6.44789799584178,6.54067350657331,1013198.41042974,0.0,1.0
1983-03-17,34.5,35.5,34.25,34.88,75167,6.40151024047601,6.58706126193908,6.35512248511024,6.47201962863198,405101.515514746,0.0,1.0
1983-03-18,34.25,34.62,34.25,34.5,32167,6.35512248511024,6.42377636305158,6.35512248511024,6.40151024047601,173359.325895178,0.0,1.0
1983-03-21,34.25,34.38,34.0,34.25,51000,6.35512248511024,6.37924411790044,6.30873472974447,6.35512248511024,274857.015595302,0.0,1.0
1983-03-22,34.0,34.13,33.87,34.0,52583,6.30873472974447,6.33285636253467,6.28461309695427,6.30873472974447,283388.36178525,0.0,1.0
1983-03-23,34.5,34.62,34.0,34.38,134000,6.40151024047601,6.42377636305158,6.30873472974447,6.37924411790044,722173.335093539,0.0,1.0
1983-03-24,34.38,34.5,34.25,34.38,80000,6.37924411790044,6.40151024047601,6.35512248511024,6.37924411790044,431148.259757337,0.0,1.0
1983-03-25,34.38,34.62,34.25,34.5,69000,6.37924411790044,6.42377636305158,6.35512248511024,6.40151024047601,371865.374040703,0.0,1.0
1983-03-28,34.0,34.38,34.0,34.25,29333,6.30873472974447,6.37924411790044,6.30873472974447,6.35512248511024,158085.898793274,0.0,1.0
1983-03-29,34.0,34.25,34.0,34.13,53000,6.30873472974447,6.35512248511024,6.30873472974447,6.33285636253467,285635.722089236,0.0,1.0
1983-03-30,34.0,34.25,33.87,34.13,834583,6.30873472974447,6.35512248511024,6.28461309695427,6.33285636253467,4497862.60091322,0.0,1.0
1983-03-31,33.75,34.25,33.63,34.0,34000,6.2623469743787,6.35512248511024,6.24008085180314,6.30873472974447,183238.010396868,0.0,1.0
1983-04-04,33.12,33.5,33.12,33.38,94167,6.14544983085697,6.21595921901294,6.14544983085697,6.19369309643737,507499.227207114,0.0,1.0
1983-04-05,33.5,33.63,33.25,33.5,27750,6.21595921901294,6.24008085180314,6.16957146364717,6.21595921901294,149554.552603326,0.0,1.0
1983-04-06,33.75,33.75,32.88,33.38,111333,6.2623469743787,6.2623469743787,6.10091758570583,6.19369309643737,600012.865044545,0.0,1.0
1983-04-07,34.25,34.38,33.63,34.0,80583,6.35512248511024,6.37924411790044,6.24008085180314,6.30873472974447,434290.252700318,0.0,1.0
1983-04-08,34.5,34.5,34.13,34.38,710583,6.40151024047601,6.40151024047601,6.33285636253467,6.37924411790044,3829582.79828934,0.0,1.0
1983-04-11,34.0,34.0,33.75,33.87,221750,6.30873472974447,6.30873472974447,6.2623469743787,6.28461309695427,1195089.08251487,0.0,1.0
1983-04-12,33.38,34.0,33.38,33.75,33167,6.19369309643737,6.30873472974447,6.19369309643737,6.2623469743787,178748.679142145,0.0,1.0
1983-04-13,33.38,33.63,33.12,33.38,44583,6.19369309643737,6.24008085180314,6.14544983085697,6.19369309643737,240273.535809517,0.0,1.0
1983-04-14,35.0,35.0,33.38,34.25,245750,6.49428575120755,6.49428575120755,6.19369309643737,6.35512248511024,1324433.56044207,0.0,1.0
1983-04-15,36.38,36.38,35.0,35.75,268167,6.75034616082659,6.75034616082659,6.49428575120755,6.63344901730485,1445246.69217932,0.0,1.0
1983-04-18,37.38,37.38,36.38,36.87,241000,6.93589718228966,6.93589718228966,6.75034616082659,6.84126616134349,1298834.13251898,0.0,1.0
1983-04-19,37.38,38.0,37.25,37.62,494333,6.93589718228966,7.05093881559676,6.91177554949946,6.9804294274408,2664135.15863279,0.0,1.0
1983-04-20,36.87,37.38,36.75,37.13,103583,6.84126616134349,6.93589718228966,6.81900003876792,6.88950942692389,558245.377380552,0.0,1.0
1983-04-21,36.5,37.0,36.25,36.63,144333,6.77261228340215,6.86538779413369,6.72622452803639,6.79673391619235,777861.522194446,0.0,1.0
1983-04-22,37.75,38.5,37.75,38.13,339583,7.004551060231,7.1437143263283,7.004551060231,7.07506044838696,1830132.74366469,0.0,1.0
1983-04-25,38.0,38.63,37.88,38.25,787333,7.05093881559676,7.1678359591185,7.0286726930212,7.09732657096253,4243215.65999404,0.0,1.0
1983-04-26,38.37,38.5,37.62,38.13,210583,7.1195926935381,7.1437143263283,6.9804294274408,7.07506044838696,1134906.17480599,0.0,1.0
1983-04-27,38.0,38.88,38.0,38.5,186583,7.05093881559676,7.21422371448427,7.05093881559676,7.1437143263283,1005561.69687879,0.0,1.0
1983-04-28,38.25,38.37,38.13,38.25,127000,7.09732657096253,7.1195926935381,7.07506044838696,7.09732657096253,684447.862364772,0.0,1.0
1983-04-29,38.25,38.5,38.0,38.25,109750,7.09732657096253,7.1437143263283,7.05093881559676,7.09732657096253,591481.518854596,0.0,1.0
1983-05-02,37.25,38.25,37.0,37.62,364750,6.91177554949946,7.09732657096253,6.86538779413369,6.9804294274408,1965766.59683111,0.0,1.0
1983-05-03,37.88,38.0,36.87,37.5,472583,7.0286726930212,7.05093881559676,6.84126616134349,6.95816330486523,2546916.72551127,0.0,1.0
1983-05-04,39.12,39.12,38.0,38.63,307333,7.2587559596354,7.2587559596354,7.05093881559676,7.1678359591185,1656326.10145002,0.0,1.0
1983-05-05,40.13,40.25,39.25,39.75,259000,7.44616249131311,7.46842861388868,7.2828775924256,7.37565310315714,1395842.49096438,0.0,1.0
1983-05-06,40.88,41.5,40.25,40.88,189583,7.58532575741041,7.70036739071752,7.46842861388868,7.58532575741041,1021729.75661969,0.0,1.0
1983-05-09,41.0,41.25,40.5,40.88,137167,7.60759187998598,7.65397963535175,7.51481636925445,7.58532575741041,739241.416826682,0.0,1.0
1983-05-10,42.5,42.63,41.0,41.88,270333,7.88591841218059,7.91004004497079,7.60759187998598,7.77087677887349,1456920.03131225,0.0,1.0
1983-05-11,43.75,44.0,42.12,43.13,342000,8.11785718900943,8.1642449443752,7.81540902402462,8.00281555570233,1843158.81046261,0.0,1.0
1983-05-12,43.13,44.25,43.0,43.62,303333,8.00281555570233,8.21063269974097,7.97869392291213,8.09373555621923,1634768.68846215,0.0,1.0
1983-05-13,43.75,44.13,42.87,43.5,199750,8.11785718900943,8.1883665771654,7.95457229012193,8.07146943364366,1076523.3110816,0.0,1.0
1983-05-16,42.63,43.5,42.5,43.0,410583,7.91004004497079,8.07146943364366,7.88591841218059,7.97869392291213,2212776.82419933,0.0,1.0
1983-05-17,42.63,42.87,42.38,42.63,134167,7.91004004497079,7.95457229012193,7.86365228960502,7.91004004497079,723073.357085782,0.0,1.0
1983-05-18,42.75,42.87,42.63,42.75,134750,7.93230616754636,7.95457229012193,7.91004004497079,7.93230616754636,726215.350028764,0.0,1.0
1983-05-19,42.75,42.75,42.25,42.5,147000,7.93230616754636,7.93230616754636,7.83953065681482,7.88591841218059,792234.927304106,0.0,1.0
1983-05-20,42.12,42.5,42.12,42.12,146750,7.81540902402462,7.88591841218059,7.81540902402462,7.81540902402462,790887.588992364,0.0,1.0
1983-05-23,43.0,43.13,41.5,42.0,167583,7.97869392291213,8.00281555570233,7.70036739071752,7.79314290144905,903163.985186421,0.0,1.0
1983-05-24,44.5,44.5,43.13,43.13,254000,8.25702045510674,8.25702045510674,8.00281555570233,8.00281555570233,1368895.72472954,0.0,1.0
1983-05-25,44.5,44.5,44.13,44.5,73583,8.25702045510674,8.25702045510674,8.1883665771654,8.25702045510674,396564.779971551,0.0,1.0
1983-05-26,44.63,45.0,44.25,44.37,172167,8.28114208789694,8.34979596583827,8.21063269974097,8.23289882231654,927868.780470517,0.0,1.0
1983-05-27,46.0,46.5,45.0,45.0,233750,8.53534698730135,8.62812249803288,8.34979596583827,8.34979596583827,1259761.32147847,0.0,1.0
1983-05-31,45.12,46.0,45.0,46.0,339583,8.37206208841384,8.53534698730135,8.34979596583827,8.53534698730135,1830132.7436647,0.0,1.0
1983-06-01,45.25,45.38,44.88,45.12,155333,8.39618372120404,8.42030535399424,8.3275298432627,8.37206208841384,837144.40791108,0.0,1.0
1983-06-02,44.37,45.38,43.75,45.38,127583,8.23289882231654,8.42030535399424,8.11785718900943,8.42030535399424,687589.855307753,0.0,1.0
1983-06-03,44.0,44.5,43.75,44.5,71750,8.1642449443752,8.25702045510674,8.11785718900943,8.25702045510674,386686.095469861,0.0,1.0
1983-06-06,44.25,44.5,44.0,44.25,52750,8.21063269974097,8.25702045510674,8.1642449443752,8.21063269974097,284288.383777494,0.0,1.0
1983-06-07,43.88,44.25,43.75,44.25,199167,8.14197882179963,8.21063269974097,8.11785718900943,8.21063269974097,1073381.31813862,0.0,1.0
1983-06-08,43.0,43.88,43.0,43.75,63333,7.97869392291213,8.14197882179963,7.97869392291213,8.11785718900943,341323.909190142,0.0,1.0
1983-06-09,42.0,43.38,41.63,43.25,80750,7.79314290144905,8.04920331106809,7.72448902350772,8.02508167827789,435190.274692562,0.0,1.0
1983-06-10,42.75,42.75,42.25,42.25,60167,7.93230616754636,7.93230616754636,7.83953065681482,7.83953065681482,324261.216810246,0.0,1.0
1983-06-13,43.25,43.38,42.75,43.0,107583,8.02508167827789,8.04920331106809,7.93230616754636,7.97869392291213,579802.790368419,0.0,1.0
1983-06-14,43.75,43.88,43.38,43.5,42000,8.11785718900943,8.14197882179963,8.04920331106809,8.07146943364366,226352.836372602,0.0,1.0
1983-06-15,44.25,44.25,43.75,44.13,77333,8.21063269974097,8.21063269974097,8.11785718900943,8.1883665771654,416774.854647676,0.0,1.0
1983-06-16,44.88,45.12,44.5,44.5,119583,8.3275298432627,8.37206208841384,8.25702045510674,8.25702045510674,644475.02933202,0.0,1.0
1983-06-17,44.63,45.12,44.5,45.0,100167,8.28114208789694,8.37206208841384,8.25702045510674,8.34979596583827,539835.346688914,0.0,1.0
1983-06-20,44.25,45.12,44.25,44.75,119000,8.21063269974097,8.37206208841384,8.21063269974097,8.3034082104725,641333.036389038,0.0,1.0
1983-06-21,44.5,44.5,44.0,44.25,74750,8.25702045510674,8.25702045510674,8.1642449443752,8.21063269974097,402854.155210761,0.0,1.0
1983-06-22,44.37,44.75,44.25,44.5,414333,8.23289882231654,8.3034082104725,8.21063269974097,8.25702045510674,2232986.89887546,0.0,1.0
1983-06-23,44.25,44.5,44.13,44.5,25750,8.21063269974097,8.25702045510674,8.1883665771654,8.25702045510674,138775.846109393,0.0,1.0
1983-06-24,44.0,44.25,44.0,44.25,37000,8.1642449443752,8.21063269974097,8.1642449443752,8.21063269974097,199406.070137768,0.0,1.0
1983-06-27,43.88,44.25,43.75,44.0,43750,8.14197882179963,8.21063269974097,8.11785718900943,8.1642449443752,235784.204554793,0.0,1.0
1983-06-28,44.13,44.5,43.75,43.75,33167,8.1883665771654,8.25702045510674,8.11785718900943,8.11785718900943,178748.679142145,0.0,1.0
1983-06-29,43.88,44.0,43.62,43.88,59583,8.14197882179963,8.1642449443752,8.09373555621923,8.14197882179963,321113.834514017,0.0,1.0
1983-06-30,43.75,43.75,43.25,43.75,43167,8.11785718900943,8.11785718900943,8.02508167827789,8.11785718900943,232642.211611812,0.0,1.0
1983-07-01,43.75,43.75,43.5,43.75,27167,8.11785718900943,8.11785718900943,8.07146943364366,8.11785718900943,146412.559660345,0.0,1.0
1983-07-05,43.25,43.75,43.0,43.75,51583,8.02508167827789,8.11785718900943,7.97869392291213,8.11785718900943,277999.008538284,0.0,1.0
1983-07-06,43.0,43.38,42.87,43.25,213333,7.97869392291213,8.04920331106809,7.95457229012193,8.02508167827789,1149726.89623515,0.0,1.0
1983-07-07,42.75,42.75,42.5,42.75,631333,7.93230616754636,7.93230616754636,7.88591841218059,7.93230616754636,3402476.55346723,0.0,1.0
1983-07-08,43.0,43.13,42.38,42.63,1118333,7.97869392291213,8.00281555570233,7.86365228960502,7.91004004497079,6027091.58474002,0.0,1.0
1983-07-11,42.87,42.87,42.0,42.12,1000333,7.95457229012193,7.95457229012193,7.79314290144905,7.81540902402462,5391147.90159795,0.0,1.0
1983-07-12,42.5,43.0,42.25,43.0,47750,7.88591841218059,7.97869392291213,7.83953065681482,7.97869392291213,257341.61754266,0.0,1.0
1983-07-13,42.0,42.38,41.88,42.25,78583,7.79314290144905,7.86365228960502,7.77087677887349,7.83953065681482,423511.546206385,0.0,1.0
1983-07-14,42.5,42.63,42.0,42.31,46750,7.88591841218059,7.91004004497079,7.79314290144905,7.85066371810261,251952.264295694,0.0,1.0
1983-07-15,41.0,42.63,40.5,42.5,104750,7.60759187998598,7.91004004497079,7.51481636925445,7.88591841218059,564534.752619763,0.0,1.0
1983-07-18,40.88,41.5,40.38,40.75,43333,7.58532575741041,7.70036739071752,7.49255024667888,7.56120412462021,233536.844250808,0.0,1.0
1983-07-19,40.75,41.0,40.62,40.75,37000,7.56120412462021,7.60759187998598,7.53708249183001,7.56120412462021,199406.070137768,0.0,1.0
1983-07-20,41.5,41.5,40.62,40.75,104000,7.70036739071752,7.70036739071752,7.53708249183001,7.56120412462021,560492.737684537,0.0,1.0
1983-07-21,42.0,43.0,42.0,42.0,142167,7.79314290144905,7.97869392291213,7.79314290144905,7.79314290144905,766188.183061516,0.0,1.0
1983-07-22,41.88,42.38,41.75,42.06,46167,7.77087677887349,7.86365228960502,7.74675514608329,7.80427596273684,248810.271352712,0.0,1.0
1983-07-25,42.12,42.25,41.88,42.0,158000,7.81540902402462,7.83953065681482,7.77087677887349,7.79314290144905,851517.81302074,0.0,1.0
1983-07-26,42.38,42.5,42.12,42.38,32583,7.86365228960502,7.88591841218059,7.81540902402462,7.86365228960502,175601.296845916,0.0,1.0
1983-07-27,41.75,42.87,41.75,42.75,63750,7.74675514608329,7.95457229012193,7.74675514608329,7.93230616754636,343571.269494127,0.0,1.0
1983-07-28,41.63,42.25,41.63,42.0,63583,7.72448902350772,7.83953065681482,7.72448902350772,7.79314290144905,342671.247501884,0.0,1.0
1983-07-29,41.37,41.5,40.62,41.25,143583,7.67624575792732,7.70036739071752,7.53708249183001,7.65397963535175,773819.50725922,0.0,1.0
1983-08-01,41.0,41.37,40.75,41.37,73333,7.60759187998598,7.67624575792732,7.56120412462021,7.67624575792732,395217.44165981,0.0,1.0
1983-08-02,40.25,40.75,40.25,40.62,51750,7.46842861388868,7.56120412462021,7.46842861388868,7.53708249183001,278899.030530527,0.0,1.0
1983-08-03,39.75,40.5,39.75,40.13,74750,7.37565310315714,7.51481636925445,7.37565310315714,7.44616249131311,402854.155210761,0.0,1.0
1983-08-04,39.63,40.5,39.38,39.5,60583,7.35338698058157,7.51481636925445,7.3069992252158,7.32926534779137,326503.187760984,0.0,1.0
1983-08-05,39.87,40.25,39.63,39.87,51583,7.39791922573271,7.46842861388868,7.35338698058157,7.39791922573271,277999.008538284,0.0,1.0
1983-08-08,39.87,40.0,39.75,40.0,75333,7.39791922573271,7.42204085852291,7.37565310315714,7.42204085852291,405996.148153743,0.0,1.0
1983-08-09,39.25,39.87,39.25,39.75,182167,7.2828775924256,7.39791922573271,7.2828775924256,7.37565310315714,981762.312940184,0.0,1.0
1983-08-10,39.0,39.25,39.0,39.0,55333,7.23648983705984,7.2828775924256,7.23648983705984,7.23648983705984,298209.083214409,0.0,1.0
1983-08-11,39.38,39.87,39.25,39.63,207583,7.3069992252158,7.39791922573271,7.2828775924256,7.35338698058157,1118738.11506509,0.0,1.0
1983-08-12,39.63,39.87,39.25,39.63,131167,7.35338698058157,7.39791922573271,7.2828775924256,7.35338698058157,706905.297344882,0.0,1.0
1983-08-15,39.75,40.0,39.75,39.87,26583,7.37565310315714,7.42204085852291,7.37565310315714,7.39791922573271,143265.177364116,0.0,1.0
1983-08-16,40.0,40.0,39.63,39.63,72333,7.42204085852291,7.42204085852291,7.35338698058157,7.35338698058157,389828.088412843,0.0,1.0
1983-08-17,40.13,40.38,40.0,40.25,163750,7.44616249131311,7.49255024667888,7.42204085852291,7.46842861388868,882506.594190798,0.0,1.0
1983-08-18,39.63,40.5,39.63,40.38,39167,7.35338698058157,7.51481636925445,7.35338698058157,7.49255024667888,211084.798623945,0.0,1.0
1983-08-19,39.87,39.87,39.5,39.75,230583,7.39791922573271,7.39791922573271,7.32926534779137,7.37565310315714,1242693.23974532,0.0,1.0
1983-08-22,40.0,40.62,39.87,40.13,196333,7.42204085852291,7.53708249183001,7.39791922573271,7.44616249131311,1058107.89103671,0.0,1.0
1983-08-23,40.0,40.0,39.75,40.0,34583,7.42204085852291,7.42204085852291,7.37565310315714,7.42204085852291,186380.00333985,0.0,1.0
1983-08-24,40.13,40.38,39.87,39.87,26583,7.44616249131311,7.49255024667888,7.39791922573271,7.39791922573271,143265.177364116,0.0,1.0
1983-08-25,40.0,40.0,39.75,40.0,142583,7.42204085852291,7.42204085852291,7.37565310315714,7.42204085852291,768430.154012254,0.0,1.0
1983-08-26,40.0,40.0,39.75,40.0,22000,7.42204085852291,7.42204085852291,7.37565310315714,7.42204085852291,118565.771433268,0.0,1.0
1983-08-29,39.87,40.0,39.75,39.75,49333,7.39791922573271,7.42204085852291,7.37565310315714,7.37565310315714,265872.963732608,0.0,1.0
1983-08-30,39.87,40.0,39.87,39.87,14167,7.39791922573271,7.42204085852291,7.39791922573271,7.39791922573271,76350.9674497773,0.0,1.0
1983-08-31,40.62,40.75,39.75,39.75,204333,7.53708249183001,7.56120412462021,7.37565310315714,7.37565310315714,1101222.71701245,0.0,1.0
1983-09-01,40.88,40.88,40.5,40.75,56750,7.58532575741041,7.58532575741041,7.51481636925445,7.56120412462021,305845.796765361,0.0,1.0
1983-09-02,41.5,41.5,40.88,41.0,182583,7.70036739071752,7.70036739071752,7.58532575741041,7.60759187998598,984004.283890922,0.0,1.0
1983-09-06,41.5,41.75,41.5,41.63,202000,7.70036739071752,7.74675514608329,7.70036739071752,7.72448902350772,1088649.35588727,0.0,1.0
1983-09-07,42.25,42.75,41.63,41.63,289333,7.83953065681482,7.93230616754636,7.72448902350772,7.72448902350772,1559317.74300462,0.0,1.0
1983-09-08,42.75,42.75,42.0,42.12,63333,7.93230616754636,7.93230616754636,7.79314290144905,7.81540902402462,341323.909190142,0.0,1.0
1983-09-09,43.75,43.75,42.75,42.87,267000,8.11785718900943,8.11785718900943,7.93230616754636,7.95457229012193,1438957.31694011,0.0,1.0
1983-09-12,43.25,44.63,43.13,44.25,155750,8.02508167827789,8.28114208789694,8.00281555570233,8.21063269974097,839391.768215065,0.0,1.0
1983-09-13,43.5,43.5,43.13,43.5,39333,8.07146943364366,8.07146943364366,8.00281555570233,8.07146943364366,211979.431262942,0.0,1.0
1983-09-14,43.0,43.75,42.87,43.5,150583,7.97869392291213,8.11785718900943,7.95457229012193,8.07146943364366,811544.979987987,0.0,1.0
1983-09-15,41.13,43.0,41.13,43.0,43000,7.63171351277618,7.97869392291213,7.63171351277618,7.97869392291213,231742.189619568,0.0,1.0
1983-09-16,42.12,42.25,41.25,41.37,42167,7.81540902402462,7.83953065681482,7.65397963535175,7.67624575792732,227252.858364845,0.0,1.0
1983-09-19,43.25,43.25,42.25,42.38,293167,8.02508167827789,8.02508167827789,7.83953065681482,7.86365228960502,1579980.52335349,0.0,1.0
1983-09-20,43.25,43.75,43.0,43.25,120750,8.02508167827789,8.11785718900943,7.97869392291213,8.02508167827789,650764.40457123,0.0,1.0
1983-09-21,42.87,43.25,42.87,43.0,140167,7.95457229012193,8.02508167827789,7.95457229012193,7.97869392291213,755409.476567582,0.0,1.0
1983-09-22,44.5,44.75,43.0,43.0,504167,8.25702045510674,8.3034082104725,7.97869392291213,7.97869392291213,2717134.05846346,0.0,1.0
1983-09-23,44.75,45.25,44.0,45.25,533750,8.3034082104725,8.39618372120404,8.1642449443752,8.39618372120404,2876567.29556848,0.0,1.0
1983-09-26,44.5,44.88,44.13,44.88,203583,8.25702045510674,8.3275298432627,8.1883665771654,8.3275298432627,1097180.70207722,0.0,1.0
1983-09-27,44.0,44.63,43.88,44.63,270167,8.1642449443752,8.28114208789694,8.14197882179963,8.28114208789694,1456025.39867325,0.0,1.0
1983-09-28,43.5,43.88,43.13,43.75,113583,8.07146943364366,8.14197882179963,8.00281555570233,8.11785718900943,612138.90985022,0.0,1.0
1983-09-29,43.75,44.0,43.62,43.75,193750,8.11785718900943,8.1642449443752,8.09373555621923,8.11785718900943,1044187.1915998,0.0,1.0
1983-09-30,43.0,43.75,43.0,43.75,59333,7.97869392291213,8.11785718900943,7.97869392291213,8.11785718900943,319766.496202276,0.0,1.0
1983-10-03,43.5,43.5,42.5,42.5,115000,8.07146943364366,8.07146943364366,7.88591841218059,7.88591841218059,619775.623401171,0.0,1.0
1983-10-04,43.5,43.88,43.38,43.5,101583,8.07146943364366,8.14197882179963,8.04920331106809,8.07146943364366,547466.670886619,0.0,1.0
1983-10-05,43.5,43.75,43.5,43.75,108167,8.07146943364366,8.11785718900943,8.07146943364366,8.11785718900943,582950.172664648,0.0,1.0
1983-10-06,43.5,43.75,43.38,43.62,1050583,8.07146943364366,8.11785718900943,8.04920331106809,8.09373555621923,5661962.90225803,0.0,1.0
1983-10-07,42.75,42.87,42.63,42.63,1059000,7.93230616754636,7.95457229012193,7.91004004497079,7.91004004497079,5707325.08853774,0.0,1.0
1983-10-10,43.0,43.0,42.25,42.63,121333,7.97869392291213,7.97869392291213,7.83953065681482,7.91004004497079,653906.397514211,0.0,1.0
1983-10-11,42.25,43.0,42.25,43.0,152583,7.83953065681482,7.97869392291213,7.83953065681482,7.97869392291213,822323.686481921,0.0,1.0
1983-10-12,42.12,42.12,41.88,41.88,76000,7.81540902402462,7.81540902402462,7.77087677887349,7.77087677887349,409590.84676947,0.0,1.0
1983-10-13,42.5,42.75,42.12,42.38,66750,7.88591841218059,7.93230616754636,7.81540902402462,7.86365228960502,359739.329235028,0.0,1.0
1983-10-14,43.38,43.38,42.63,42.75,410000,8.04920331106809,8.04920331106809,7.91004004497079,7.93230616754636,2209634.83125635,0.0,1.0
1983-10-17,43.5,43.75,43.25,43.38,311167,8.07146943364366,8.11785718900943,8.02508167827789,8.04920331106809,1676988.88179889,0.0,1.0
1983-10-18,43.25,43.88,43.25,43.75,117167,8.02508167827789,8.14197882179963,8.02508167827789,8.11785718900943,631454.351887348,0.0,1.0
1983-10-19,43.13,43.5,42.75,43.13,387583,8.00281555570233,8.07146943364366,7.93230616754636,8.00281555570233,2088821.6995191,0.0,1.0
1983-10-20,43.25,43.25,42.75,43.13,142583,8.02508167827789,8.02508167827789,7.93230616754636,8.00281555570233,768430.154012254,0.0,1.0
1983-10-21,43.13,43.25,43.0,43.0,34750,8.00281555570233,8.02508167827789,7.97869392291213,7.97869392291213,187280.025332093,0.0,1.0
1983-10-24,43.0,43.25,42.75,42.87,323167,7.97869392291213,8.02508167827789,7.93230616754636,7.95457229012193,1741661.12076249,0.0,1.0
1983-10-25,43.88,44.13,43.25,43.25,124167,8.14197882179963,8.1883665771654,8.02508167827789,8.02508167827789,669179.824616115,0.0,1.0
1983-10-26,43.5,44.25,43.5,44.0,223333,8.07146943364366,8.21063269974097,8.07146943364366,8.1642449443752,1203620.42870482,0.0,1.0
1983-10-27,43.62,43.75,43.5,43.75,165750,8.09373555621923,8.11785718900943,8.07146943364366,8.11785718900943,893285.300684732,0.0,1.0
1983-10-28,43.13,43.62,42.87,43.62,296750,8.00281555570233,8.09373555621923,7.95457229012193,8.09373555621923,1599290.57603737,0.0,1.0
1983-10-31,42.75,43.25,42.75,43.25,62333,7.93230616754636,8.02508167827789,7.93230616754636,8.02508167827789,335934.555943176,0.0,1.0
1983-11-01,43.25,43.25,42.75,43.0,147583,8.02508167827789,8.02508167827789,7.93230616754636,7.97869392291213,795376.920247088,0.0,1.0
1983-11-02,44.5,44.63,43.5,43.5,273333,8.25702045510674,8.28114208789694,8.07146943364366,8.07146943364366,1473088.09105315,0.0,1.0
1983-11-03,45.5,45.63,44.63,44.63,201167,8.44257147656981,8.46669310936001,8.28114208789694,8.28114208789694,1084160.02463255,0.0,1.0
1983-11-04,45.87,46.0,45.63,45.87,173583,8.51122535451115,8.53534698730135,8.46669310936001,8.51122535451115,935500.104668221,0.0,1.0
1983-11-07,45.75,46.0,45.5,45.63,239583,8.48895923193558,8.53534698730135,8.44257147656981,8.46669310936001,1291197.41896802,0.0,1.0
1983-11-08,45.5,45.75,45.38,45.63,80167,8.44257147656981,8.48895923193558,8.42030535399424,8.46669310936001,432048.28174958,0.0,1.0
1983-11-09,45.63,45.63,45.25,45.38,89750,8.46669310936001,8.46669310936001,8.39618372120404,8.42030535399424,483694.453915262,0.0,1.0
1983-11-10,47.0,47.0,45.75,45.75,415333,8.72089800876442,8.72089800876442,8.48895923193558,8.48895923193558,2238376.25212242,0.0,1.0
1983-11-11,48.5,48.5,46.75,47.0,293333,8.99922454095903,8.99922454095903,8.67451025339865,8.72089800876442,1580875.15599248,0.0,1.0
1983-11-14,48.38,48.87,48.25,48.5,277000,8.97695841838346,9.06787841890036,8.95283678559326,8.99922454095903,1492850.84940978,0.0,1.0
1983-11-15,47.63,48.12,47.5,47.88,90167,8.83779515228615,8.92871515280306,8.81367351949595,8.88418290765192,485941.814219247,0.0,1.0
1983-11-16,47.5,48.12,47.13,48.0,45333,8.81367351949595,8.92871515280306,8.74501964155462,8.90644903022749,244315.550744742,0.0,1.0
1983-11-17,48.0,48.12,47.5,47.5,177583,8.90644903022749,8.92871515280306,8.81367351949595,8.81367351949595,957057.517656089,0.0,1.0
1983-11-18,47.88,48.25,47.88,48.0,41000,8.88418290765192,8.95283678559326,8.88418290765192,8.90644903022749,220963.483125635,0.0,1.0
1983-11-21,47.88,48.38,47.5,47.63,162000,8.88418290765192,8.97695841838346,8.81367351949595,8.83779515228615,873075.226008607,0.0,1.0
1983-11-22,48.63,48.75,47.88,47.88,114333,9.02334617374923,9.04561229632479,8.88418290765192,8.88418290765192,616180.924785444,0.0,1.0
1983-11-23,48.63,49.0,48.5,48.63,58750,9.02334617374923,9.09200005169056,8.99922454095903,9.02334617374923,316624.503259294,0.0,1.0
1983-11-25,48.87,48.87,48.38,48.38,58333,9.06787841890036,9.06787841890036,8.97695841838346,8.97695841838346,314377.142955309,0.0,1.0
1983-11-28,48.63,48.87,48.5,48.63,39167,9.02334617374923,9.06787841890036,8.99922454095903,9.02334617374923,211084.798623945,0.0,1.0
1983-11-29,48.5,48.75,48.38,48.63,41750,8.99922454095903,9.04561229632479,8.97695841838346,9.02334617374923,225005.49806086,0.0,1.0
1983-11-30,48.75,49.0,48.5,48.75,241000,9.04561229632479,9.09200005169056,8.99922454095903,9.04561229632479,1298834.13251898,0.0,1.0
1983-12-01,48.87,49.0,48.63,48.75,54333,9.06787841890036,9.09200005169056,9.02334617374923,9.04561229632479,292819.729967442,0.0,1.0
1983-12-02,48.75,49.5,48.63,49.0,56000,9.04561229632479,9.1847755624221,9.02334617374923,9.09200005169056,301803.781830136,0.0,1.0
1983-12-05,48.63,48.87,48.38,48.87,92750,9.02334617374923,9.06787841890036,8.97695841838346,9.06787841890036,499862.513656162,0.0,1.0
1983-12-06,49.13,49.38,48.75,48.87,56583,9.11612168448076,9.16250943984653,9.04561229632479,9.06787841890036,304945.774773117,0.0,1.0
1983-12-07,49.38,49.38,49.0,49.13,49167,9.16250943984653,9.16250943984653,9.09200005169056,9.11612168448076,264978.331093612,0.0,1.0
1983-12-08,49.0,49.38,48.87,49.13,55333,9.09200005169056,9.16250943984653,9.06787841890036,9.11612168448076,298209.083214409,0.0,1.0
1983-12-09,49.0,49.13,48.75,49.13,48750,9.09200005169056,9.11612168448076,9.04561229632479,9.11612168448076,262730.970789627,0.0,1.0
1983-12-12,49.0,49.0,48.5,49.0,337583,9.09200005169056,9.09200005169056,8.99922454095903,9.09200005169056,1819354.03717076,0.0,1.0
1983-12-13,48.63,48.75,48.38,48.75,55583,9.02334617374923,9.04561229632479,8.97695841838346,9.04561229632479,299556.42152615,0.0,1.0
1983-12-14,48.25,48.87,48.12,48.5,69167,8.95283678559326,9.06787841890036,8.92871515280306,8.99922454095903,372765.396032946,0.0,1.0
1983-12-15,47.5,48.75,47.37,48.12,92000,8.81367351949595,9.04561229632479,8.78955188670575,8.92871515280306,495820.498720937,0.0,1.0
1983-12-16,47.37,47.63,47.37,47.63,30583,8.78955188670575,8.83779515228615,8.78955188670575,8.83779515228615,164822.590351983,0.0,1.0
1983-12-19,47.63,47.75,47.25,47.63,46333,8.83779515228615,8.86006127486172,8.76728576413019,8.83779515228615,249704.903991709,0.0,1.0
1983-12-20,47.75,48.12,47.63,47.75,167000,8.86006127486172,8.92871515280306,8.83779515228615,8.86006127486172,900021.99224344,0.0,1.0
1983-12-21,48.12,48.12,47.63,47.75,55333,8.92871515280306,8.92871515280306,8.83779515228615,8.86006127486172,298209.083214409,0.0,1.0
1983-12-22,47.63,48.0,47.63,48.0,121583,8.83779515228615,8.90644903022749,8.83779515228615,8.90644903022749,655253.735825953,0.0,1.0
1983-12-23,47.37,47.63,47.0,47.5,44583,8.78955188670575,8.83779515228615,8.72089800876442,8.81367351949595,240273.535809517,0.0,1.0
1983-12-27,47.13,47.5,46.75,47.5,161167,8.74501964155462,8.81367351949595,8.67451025339865,8.81367351949595,868585.894753883,0.0,1.0
1983-12-28,46.75,46.88,46.5,46.88,56750,8.67451025339865,8.69863188618885,8.62812249803288,8.69863188618885,305845.796765361,0.0,1.0
1983-12-29,46.75,47.0,46.5,46.88,64000,8.67451025339865,8.72089800876442,8.62812249803288,8.69863188618885,344918.607805869,0.0,1.0
1983-12-30,46.88,47.0,46.38,46.75,280000,8.69863188618885,8.72089800876442,8.60585637545731,8.67451025339865,1509018.90915068,0.0,1.0
1984-01-03,46.38,46.88,46.25,46.88,76333,8.60585637545731,8.69863188618885,8.58173474266711,8.69863188618885,411385.50140071,0.0,1.0
1984-01-04,47.63,47.75,46.5,46.5,245750,8.83779515228615,8.86006127486172,8.62812249803288,8.62812249803288,1324433.56044207,0.0,1.0
1984-01-05,48.5,48.63,47.37,47.5,601167,8.99922454095903,9.02334617374923,8.78955188670575,8.81367351949595,3239901.32341923,0.0,1.0
1984-01-06,49.62,49.62,48.12,48.5,288333,9.20704168499767,9.20704168499767,8.92871515280306,8.99922454095903,1553928.38975765,0.0,1.0
1984-01-09,49.25,49.5,48.87,48.87,1308750,9.13838780705633,9.1847755624221,9.06787841890036,9.06787841890036,7053316.06196768,0.0,1.0
1984-01-10,48.38,49.25,48.38,49.0,116583,8.97695841838346,9.13838780705633,8.97695841838346,9.09200005169056,628306.96959112,0.0,1.0
1984-01-11,48.63,48.87,48.25,48.25,138167,9.02334617374923,9.06787841890036,8.95283678559326,8.95283678559326,744630.770073649,0.0,1.0
1984-01-12,49.25,49.5,48.5,48.75,96167,9.13838780705633,9.1847755624221,8.99922454095903,9.04561229632479,518277.933701047,0.0,1.0
1984-01-13,49.13,49.88,48.75,49.62,143000,9.11612168448076,9.25528495057807,9.04561229632479,9.20704168499767,770677.514316239,0.0,1.0
1984-01-16,48.87,49.0,48.63,48.75,289333,9.06787841890036,9.09200005169056,9.02334617374923,9.04561229632479,1559317.74300462,0.0,1.0
1984-01-17,49.38,49.5,48.87,49.0,63167,9.16250943984653,9.1847755624221,9.06787841890036,9.09200005169056,340429.276551146,0.0,1.0
1984-01-18,51.0,51.0,50.0,50.0,490167,9.46310209461671,9.46310209461671,9.27755107315364,9.27755107315364,2641683.11300593,0.0,1.0
1984-01-19,51.75,52.25,51.25,51.25,484583,9.60226536071401,9.69504087144555,9.50948984998248,9.50948984998248,2611588.96447487,0.0,1.0
1984-01-20,50.75,51.75,50.75,51.75,337000,9.41671433925094,9.60226536071401,9.41671433925094,9.60226536071401,1816212.04422778,0.0,1.0
1984-01-23,50.75,50.88,50.37,50.75,488000,9.41671433925094,9.44083597204114,9.34620495109497,9.41671433925094,2630004.38451975,0.0,1.0
1984-01-24,51.25,51.25,50.5,50.63,145167,9.50948984998248,9.50948984998248,9.37032658388517,9.39444821667537,782356.242802416,0.0,1.0
1984-01-25,52.0,52.25,51.12,51.12,462333,9.64865311607978,9.69504087144555,9.48536821719228,9.48536821719228,2491675.85472986,0.0,1.0
1984-01-26,53.0,53.5,51.87,51.87,233333,9.83420413754285,9.92697964827439,9.62453148328958,9.62453148328958,1257513.96117448,0.0,1.0
1984-01-27,54.12,55.0,53.5,53.5,428583,10.0420212815815,10.205306180469,9.92697964827439,9.92697964827439,2309785.18264473,0.0,1.0
1984-01-30,52.0,54.0,51.87,54.0,304583,9.64865311607978,10.0197551590059,9.62453148328958,10.0197551590059,1641505.38002086,0.0,1.0
1984-01-31,52.13,52.25,51.87,52.0,591167,9.67277474886998,9.69504087144555,9.62453148328958,9.64865311607978,3186007.79094957,0.0,1.0
1984-02-01,51.87,51.87,50.75,51.75,116333,9.62453148328958,9.62453148328958,9.41671433925094,9.60226536071401,626959.631279378,0.0,1.0
1984-02-02,51.25,51.63,49.75,51.63,467000,9.50948984998248,9.57999923813844,9.23116331778787,9.57999923813844,2516827.96633345,0.0,1.0
1984-02-03,51.12,52.75,51.12,51.63,215750,9.48536821719228,9.78781638217709,9.48536821719228,9.57999923813844,1162752.96303307,0.0,1.0
1984-02-06,50.25,51.12,50.13,50.88,405333,9.3239388285194,9.48536821719228,9.30167270594384,9.44083597204114,2184482.71965276,0.0,1.0
1984-02-07,49.62,50.0,48.5,49.25,470167,9.20704168499767,9.27755107315364,8.99922454095903,9.13838780705633,2533896.0480666,0.0,1.0
1984-02-08,48.25,49.5,47.5,49.5,332583,8.95283678559326,9.1847755624221,8.81367351949595,9.1847755624221,1792407.27093593,0.0,1.0
1984-02-09,47.88,48.0,47.25,48.0,141583,8.88418290765192,8.90644903022749,8.76728576413019,8.90644903022749,763040.800765287,0.0,1.0
1984-02-10,48.75,48.75,47.88,47.88,287167,9.04561229632479,9.04561229632479,8.88418290765192,8.88418290765192,1547644.40387169,0.0,1.0
1984-02-13,48.63,48.75,48.38,48.75,180000,9.02334617374923,9.04561229632479,8.97695841838346,9.04561229632479,970083.584454007,0.0,1.0
1984-02-14,48.87,49.13,48.38,48.38,256583,9.06787841890036,9.11612168448076,8.97695841838346,8.97695841838346,1382816.42416646,0.0,1.0
1984-02-15,49.25,49.88,49.13,49.13,129583,9.13838780705633,9.25528495057807,9.11612168448076,9.11612168448076,698368.561801687,0.0,1.0
1984-02-16,49.38,49.38,48.87,49.0,37750,9.16250943984653,9.16250943984653,9.06787841890036,9.09200005169056,203448.085072993,0.0,1.0
1984-02-17,48.12,49.38,48.0,49.25,77000,8.92871515280306,9.16250943984653,8.90644903022749,9.13838780705633,414980.200016436,0.0,1.0
1984-02-21,47.0,47.88,46.75,47.88,228000,8.72089800876442,8.88418290765192,8.67451025339865,8.88418290765192,1228772.54030841,0.0,1.0
1984-02-22,46.75,47.13,46.5,46.75,54583,8.67451025339865,8.74501964155462,8.62812249803288,8.67451025339865,294167.068279184,0.0,1.0
1984-02-23,46.62,46.88,45.75,46.75,104583,8.65038862060845,8.69863188618885,8.48895923193558,8.67451025339865,563634.730627519,0.0,1.0
1984-02-24,48.75,48.75,46.88,46.88,433583,9.04561229632479,9.04561229632479,8.69863188618885,8.69863188618885,2336731.94887957,0.0,1.0
1984-02-27,49.5,49.75,48.87,49.38,178583,9.1847755624221,9.23116331778787,9.06787841890036,9.16250943984653,962446.870903055,0.0,1.0
1984-02-28,48.87,49.25,48.5,49.25,1188167,9.06787841890036,9.13838780705633,8.99922454095903,9.13838780705633,6403451.67938869,0.0,1.0
1984-02-29,48.5,48.75,47.88,48.63,94583,8.99922454095903,9.04561229632479,8.88418290765192,9.02334617374923,509741.198157852,0.0,1.0
1984-03-01,48.75,49.0,48.38,48.63,153333,9.04561229632479,9.09200005169056,8.97695841838346,9.02334617374923,826365.701417146,0.0,1.0
1984-03-02,48.75,49.0,48.75,48.75,72000,9.04561229632479,9.09200005169056,9.04561229632479,9.04561229632479,388033.433781603,0.0,1.0
1984-03-05,48.75,49.13,48.5,48.75,37583,9.04561229632479,9.11612168448076,8.99922454095903,9.04561229632479,202548.06308075,0.0,1.0
1984-03-06,48.75,49.0,48.63,48.63,34167,9.04561229632479,9.09200005169056,9.02334617374923,9.02334617374923,184138.032389112,0.0,1.0
1984-03-07,47.5,48.63,47.25,48.63,74583,8.81367351949595,9.02334617374923,8.76728576413019,9.02334617374923,401954.133218518,0.0,1.0
1984-03-08,47.37,47.63,47.13,47.63,39000,8.78955188670575,8.83779515228615,8.74501964155462,8.83779515228615,210184.776631702,0.0,1.0
1984-03-09,46.0,47.37,46.0,47.37,175750,8.53534698730135,8.78955188670575,8.53534698730135,8.78955188670575,947178.833154398,0.0,1.0
1984-03-12,46.75,46.88,46.13,46.38,102333,8.67451025339865,8.69863188618885,8.55946862009155,8.60585637545731,551508.685821844,0.0,1.0
1984-03-13,47.5,48.0,46.75,46.75,255000,8.81367351949595,8.90644903022749,8.67451025339865,8.67451025339865,1374285.07797651,0.0,1.0
1984-03-14,47.75,47.88,47.37,47.75,126333,8.86006127486172,8.88418290765192,8.78955188670575,8.86006127486172,680853.163749045,0.0,1.0
1984-03-15,48.0,48.38,47.75,47.88,191583,8.90644903022749,8.97695841838346,8.86006127486172,8.88418290765192,1032508.46311362,0.0,1.0
1984-03-16,49.13,49.38,48.5,48.5,74000,9.11612168448076,9.16250943984653,8.99922454095903,8.99922454095903,398812.140275536,0.0,1.0
1984-03-19,48.5,48.87,48.25,48.87,111583,8.99922454095903,9.06787841890036,8.95283678559326,9.06787841890036,601360.203356286,0.0,1.0
1984-03-20,47.88,48.63,47.88,48.63,131000,8.88418290765192,9.02334617374923,8.88418290765192,9.02334617374923,706005.275352639,0.0,1.0
1984-03-21,47.63,48.0,47.5,47.88,335000,8.83779515228615,8.90644903022749,8.81367351949595,8.88418290765192,1805433.33773385,0.0,1.0
1984-03-22,47.0,47.37,46.88,47.37,56167,8.72089800876442,8.78955188670575,8.69863188618885,8.78955188670575,302703.803822379,0.0,1.0
1984-03-23,47.13,47.25,46.88,47.0,545167,8.74501964155462,8.76728576413019,8.69863188618885,8.72089800876442,2938097.5415891,0.0,1.0
1984-03-26,47.0,47.25,46.88,46.88,71000,8.72089800876442,8.76728576413019,8.69863188618885,8.69863188618885,382644.080534636,0.0,1.0
1984-03-27,46.75,47.13,46.62,47.13,199583,8.67451025339865,8.74501964155462,8.65038862060845,8.74501964155462,1075623.28908936,0.0,1.0
1984-03-28,47.0,47.0,46.62,46.75,150750,8.72089800876442,8.72089800876442,8.65038862060845,8.67451025339865,812445.001980231,0.0,1.0
1984-03-29,47.0,47.75,47.0,47.25,296167,8.72089800876442,8.86006127486172,8.72089800876442,8.76728576413019,1596148.58309439,0.0,1.0
1984-03-30,46.38,47.0,46.38,46.75,204167,8.60585637545731,8.72089800876442,8.60585637545731,8.67451025339865,1100328.08437345,0.0,1.0
1984-04-02,46.13,46.75,46.13,46.62,117750,8.55946862009155,8.67451025339865,8.55946862009155,8.65038862060845,634596.344830329,0.0,1.0
1984-04-03,45.75,46.13,45.63,45.87,85333,8.48895923193558,8.55946862009155,8.46669310936001,8.51122535451115,459889.68062341,0.0,1.0
1984-04-04,45.12,45.5,44.88,45.5,311583,8.37206208841384,8.44257147656981,8.3275298432627,8.44257147656981,1679230.85274963,0.0,1.0
1984-04-05,44.75,45.38,44.63,45.25,220167,8.3034082104725,8.42030535399424,8.28114208789694,8.39618372120404,1186557.73632492,0.0,1.0
1984-04-06,45.12,45.12,44.63,44.88,755750,8.37206208841384,8.37206208841384,8.28114208789694,8.3275298432627,4073003.71639509,0.0,1.0
1984-04-09,45.0,45.0,44.37,44.37,94167,8.34979596583827,8.34979596583827,8.23289882231654,8.23289882231654,507499.227207114,0.0,1.0
1984-04-10,46.0,46.25,45.0,45.0,1464583,8.53534698730135,8.58173474266711,8.34979596583827,8.34979596583827,7893155.14650223,0.0,1.0
1984-04-11,45.63,46.25,45.63,46.13,78333,8.46669310936001,8.58173474266711,8.46669310936001,8.55946862009155,422164.207894643,0.0,1.0
1984-04-12,47.25,47.25,45.38,45.75,131750,8.76728576413019,8.76728576413019,8.42030535399424,8.48895923193558,710047.290287863,0.0,1.0
1984-04-13,47.5,47.88,47.37,47.5,195000,8.81367351949595,8.88418290765192,8.78955188670575,8.81367351949595,1050923.88315851,0.0,1.0
1984-04-16,47.5,47.5,47.0,47.0,91333,8.81367351949595,8.81367351949595,8.72089800876442,8.72089800876442,492225.80010521,0.0,1.0
1984-04-17,47.88,48.25,47.37,47.5,178333,8.88418290765192,8.95283678559326,8.78955188670575,8.81367351949595,961099.532591314,0.0,1.0
1984-04-18,47.13,48.0,47.13,48.0,94750,8.74501964155462,8.90644903022749,8.74501964155462,8.90644903022749,510641.220150095,0.0,1.0
1984-04-19,46.5,47.13,45.5,47.13,130583,8.62812249803288,8.74501964155462,8.44257147656981,8.74501964155462,703757.915048653,0.0,1.0
1984-04-23,45.25,46.75,45.12,46.62,151583,8.39618372120404,8.67451025339865,8.37206208841384,8.65038862060845,816934.333234954,0.0,1.0
1984-04-24,44.88,45.38,44.5,45.25,44750,8.3275298432627,8.42030535399424,8.25702045510674,8.39618372120404,241173.55780176,0.0,1.0
1984-04-25,45.25,45.5,44.63,44.75,90750,8.39618372120404,8.44257147656981,8.28114208789694,8.3034082104725,489083.807162229,0.0,1.0
1984-04-26,45.25,45.63,45.12,45.25,175000,8.39618372120404,8.46669310936001,8.37206208841384,8.39618372120404,943136.818219174,0.0,1.0
1984-04-27,45.0,45.5,44.63,45.0,296167,8.34979596583827,8.44257147656981,8.28114208789694,8.34979596583827,1596148.58309439,0.0,1.0
1984-04-30,45.12,45.12,44.63,44.88,52583,8.37206208841384,8.37206208841384,8.28114208789694,8.3275298432627,283388.36178525,0.0,1.0
1984-05-01,45.25,45.75,45.0,45.0,68333,8.39618372120404,8.48895923193558,8.34979596583827,8.34979596583827,368270.675424976,0.0,1.0
1984-05-02,44.63,45.5,44.63,45.5,247333,8.28114208789694,8.44257147656981,8.28114208789694,8.44257147656981,1332964.90663202,0.0,1.0
1984-05-03,44.25,44.75,43.88,44.75,86000,8.21063269974097,8.3034082104725,8.14197882179963,8.3034082104725,463484.379239137,0.0,1.0
1984-05-04,44.0,44.37,43.75,44.0,120583,8.1642449443752,8.23289882231654,8.11785718900943,8.1642449443752,649864.382578986,0.0,1.0
1984-05-07,44.13,44.25,43.62,43.75,80583,8.1883665771654,8.21063269974097,8.09373555621923,8.11785718900943,434290.252700318,0.0,1.0
1984-05-08,45.12,45.12,44.13,44.13,104583,8.37206208841384,8.37206208841384,8.1883665771654,8.1883665771654,563634.730627519,0.0,1.0
1984-05-09,44.88,45.5,44.75,45.38,75583,8.3275298432627,8.44257147656981,8.3034082104725,8.42030535399424,407343.486465485,0.0,1.0
1984-05-10,44.75,45.12,44.75,45.0,44000,8.3034082104725,8.37206208841384,8.3034082104725,8.34979596583827,237131.542866535,0.0,1.0
1984-05-11,44.13,44.88,43.75,44.88,151583,8.1883665771654,8.3275298432627,8.11785718900943,8.3275298432627,816934.333234954,0.0,1.0
1984-05-14,43.88,44.25,43.88,44.25,177333,8.14197882179963,8.21063269974097,8.14197882179963,8.21063269974097,955710.179344347,0.0,1.0
1984-05-15,43.88,44.25,43.75,43.88,85583,8.14197882179963,8.21063269974097,8.11785718900943,8.14197882179963,461237.018935152,0.0,1.0
1984-05-16,43.75,44.0,43.62,44.0,72583,8.11785718900943,8.1642449443752,8.09373555621923,8.1642449443752,391175.426724585,0.0,1.0
1984-05-17,43.25,43.62,43.25,43.5,80750,8.02508167827789,8.09373555621923,8.02508167827789,8.07146943364366,435190.274692562,0.0,1.0
1984-05-18,42.75,43.5,42.5,43.38,150167,7.93230616754636,8.07146943364366,7.88591841218059,8.04920331106809,809303.009037249,0.0,1.0
1984-05-21,41.63,43.0,41.63,43.0,64333,7.72448902350772,7.97869392291213,7.72448902350772,7.97869392291213,346713.262437109,0.0,1.0
1984-05-22,41.25,41.75,40.13,41.75,345750,7.65397963535175,7.74675514608329,7.44616249131311,7.74675514608329,1863368.88513874,0.0,1.0
1984-05-23,41.25,41.25,40.88,41.0,83000,7.65397963535175,7.65397963535175,7.58532575741041,7.60759187998598,447316.319498237,0.0,1.0
1984-05-24,41.88,41.88,41.37,41.5,127167,7.77087677887349,7.77087677887349,7.67624575792732,7.70036739071752,685347.884357015,0.0,1.0
1984-05-25,41.88,42.12,41.63,41.63,50750,7.77087677887349,7.81540902402462,7.72448902350772,7.72448902350772,273509.67728356,0.0,1.0
1984-05-29,42.0,42.5,41.63,42.25,53583,7.79314290144905,7.88591841218059,7.72448902350772,7.83953065681482,288777.715032217,0.0,1.0
1984-05-30,42.5,43.25,41.5,42.0,204167,7.88591841218059,8.02508167827789,7.70036739071752,7.79314290144905,1100328.08437345,0.0,1.0
1984-05-31,42.38,43.0,42.38,42.63,109000,7.86365228960502,7.97869392291213,7.86365228960502,7.91004004497079,587439.503919371,0.0,1.0
1984-06-01,43.5,43.5,42.63,42.87,199167,8.07146943364366,8.07146943364366,7.91004004497079,7.95457229012193,1073381.31813862,0.0,1.0
1984-06-04,43.62,44.37,43.5,43.75,147583,8.09373555621923,8.23289882231654,8.07146943364366,8.11785718900943,795376.920247088,0.0,1.0
1984-06-05,43.62,43.75,43.38,43.62,51750,8.09373555621923,8.11785718900943,8.04920331106809,8.09373555621923,278899.030530527,0.0,1.0
1984-06-06,44.0,44.13,43.62,43.88,84333,8.1642449443752,8.1883665771654,8.09373555621923,8.14197882179963,454500.327376443,0.0,1.0
1984-06-07,43.88,44.0,43.62,44.0,23750,8.14197882179963,8.1642449443752,8.09373555621923,8.1642449443752,127997.139615459,0.0,1.0
1984-06-08,43.88,44.0,43.62,43.88,84167,8.14197882179963,8.1642449443752,8.09373555621923,8.14197882179963,453605.694737447,0.0,1.0
1984-06-11,43.75,44.0,43.62,43.88,22333,8.11785718900943,8.1642449443752,8.09373555621923,8.14197882179963,120360.426064507,0.0,1.0
1984-06-12,43.5,43.75,43.38,43.75,36583,8.07146943364366,8.11785718900943,8.04920331106809,8.11785718900943,197158.709833783,0.0,1.0
1984-06-13,43.62,43.88,43.38,43.5,24167,8.09373555621923,8.14197882179963,8.04920331106809,8.07146943364366,130244.499919444,0.0,1.0
1984-06-14,43.13,43.88,43.13,43.88,101000,8.00281555570233,8.14197882179963,8.00281555570233,8.14197882179963,544324.677943637,0.0,1.0
1984-06-15,43.5,43.88,43.25,43.38,104583,8.07146943364366,8.14197882179963,8.02508167827789,8.04920331106809,563634.730627519,0.0,1.0
1984-06-18,44.0,44.0,43.25,43.62,44750,8.1642449443752,8.1642449443752,8.02508167827789,8.09373555621923,241173.55780176,0.0,1.0
1984-06-19,43.88,44.13,43.5,44.0,86000,8.14197882179963,8.1883665771654,8.07146943364366,8.1642449443752,463484.379239137,0.0,1.0
1984-06-20,44.37,44.37,43.5,43.62,80167,8.23289882231654,8.23289882231654,8.07146943364366,8.09373555621923,432048.28174958,0.0,1.0
1984-06-21,45.5,45.75,44.25,44.5,380333,8.44257147656981,8.48895923193558,8.21063269974097,8.25702045510674,2049748.88847859,0.0,1.0
1984-06-22,46.13,46.38,45.5,45.5,160750,8.55946862009155,8.60585637545731,8.44257147656981,8.44257147656981,866338.534449897,0.0,1.0
1984-06-25,46.0,46.25,46.0,46.0,87167,8.53534698730135,8.58173474266711,8.53534698730135,8.53534698730135,469773.754478347,0.0,1.0
1984-06-26,45.75,46.25,45.75,46.0,133167,8.48895923193558,8.58173474266711,8.48895923193558,8.53534698730135,717684.003838815,0.0,1.0
1984-06-27,45.63,46.13,45.5,45.75,122750,8.46669310936001,8.55946862009155,8.44257147656981,8.48895923193558,661543.111065163,0.0,1.0
1984-06-28,46.25,46.38,45.75,45.87,42167,8.58173474266711,8.60585637545731,8.48895923193558,8.51122535451115,227252.858364845,0.0,1.0
1984-06-29,46.62,46.75,46.13,46.25,58167,8.65038862060845,8.67451025339865,8.55946862009155,8.58173474266711,313482.510316312,0.0,1.0
1984-07-02,46.0,46.88,46.0,46.38,73000,8.53534698730135,8.69863188618885,8.53534698730135,8.60585637545731,393422.787028569,0.0,1.0
1984-07-03,46.0,46.25,45.75,46.13,129000,8.53534698730135,8.58173474266711,8.48895923193558,8.55946862009155,695226.568858705,0.0,1.0
1984-07-05,45.5,45.75,45.38,45.63,90583,8.44257147656981,8.48895923193558,8.42030535399424,8.46669310936001,488183.785169985,0.0,1.0
1984-07-06,45.75,45.75,45.25,45.38,198333,8.48895923193558,8.48895923193558,8.39618372120404,8.42030535399424,1068886.59753065,0.0,1.0
1984-07-09,44.63,44.88,44.5,44.88,358167,8.28114208789694,8.3275298432627,8.25702045510674,8.3275298432627,1930288.48440632,0.0,1.0
1984-07-10,44.88,45.0,44.5,44.5,68750,8.3275298432627,8.34979596583827,8.25702045510674,8.25702045510674,370518.035728961,0.0,1.0
1984-07-11,44.5,44.88,44.5,44.75,69333,8.25702045510674,8.3275298432627,8.25702045510674,8.3034082104725,373660.028671942,0.0,1.0
1984-07-12,44.13,44.5,44.0,44.25,97167,8.1883665771654,8.25702045510674,8.1642449443752,8.21063269974097,523667.286948014,0.0,1.0
1984-07-13,44.13,44.25,44.0,44.25,230333,8.1883665771654,8.21063269974097,8.1642449443752,8.21063269974097,1241345.90143358,0.0,1.0
1984-07-16,44.0,44.37,43.88,44.37,27000,8.1642449443752,8.23289882231654,8.14197882179963,8.23289882231654,145512.537668101,0.0,1.0
1984-07-17,43.25,44.25,43.25,44.25,107000,8.02508167827789,8.21063269974097,8.02508167827789,8.21063269974097,576660.797425438,0.0,1.0
1984-07-18,43.38,43.62,43.38,43.5,73333,8.04920331106809,8.09373555621923,8.04920331106809,8.07146943364366,395217.44165981,0.0,1.0
1984-07-19,43.13,43.5,43.13,43.5,30333,8.00281555570233,8.07146943364366,8.00281555570233,8.07146943364366,163475.252040241,0.0,1.0
1984-07-20,42.12,43.25,42.0,43.25,236000,7.81540902402462,8.02508167827789,7.79314290144905,8.02508167827789,1271887.36628414,0.0,1.0
1984-07-23,41.63,42.25,41.63,42.25,83750,7.72448902350772,7.83953065681482,7.72448902350772,7.83953065681482,451358.334433462,0.0,1.0
1984-07-24,40.75,41.75,40.75,41.63,64333,7.56120412462021,7.74675514608329,7.56120412462021,7.72448902350772,346713.262437109,0.0,1.0
1984-07-25,41.0,41.0,40.5,40.88,68167,7.60759187998598,7.60759187998598,7.51481636925445,7.58532575741041,367376.04278598,0.0,1.0
1984-07-26,41.5,41.63,40.88,41.0,54750,7.70036739071752,7.72448902350772,7.58532575741041,7.60759187998598,295067.090271427,0.0,1.0
1984-07-27,42.63,42.75,41.5,41.75,45167,7.91004004497079,7.93230616754636,7.70036739071752,7.74675514608329,243420.918105745,0.0,1.0
1984-07-30,42.63,42.75,42.5,42.63,28750,7.91004004497079,7.93230616754636,7.88591841218059,7.91004004497079,154943.905850293,0.0,1.0
1984-07-31,43.0,43.5,42.75,42.87,88000,7.97869392291213,8.07146943364366,7.93230616754636,7.95457229012193,474263.08573307,0.0,1.0
1984-08-01,44.5,44.5,43.25,43.25,125750,8.25702045510674,8.25702045510674,8.02508167827789,8.02508167827789,677711.170806063,0.0,1.0
1984-08-02,45.63,46.0,45.0,45.25,218167,8.46669310936001,8.53534698730135,8.34979596583827,8.39618372120404,1175779.02983099,0.0,1.0
1984-08-03,50.0,50.0,47.37,47.5,936583,9.27755107315364,9.27755107315364,8.78955188670575,8.81367351949595,5047576.63210382,0.0,1.0
1984-08-06,48.63,50.13,48.25,50.0,476000,9.02334617374923,9.30167270594384,8.95283678559326,9.27755107315364,2565332.14555615,0.0,1.0
1984-08-07,47.37,48.5,47.37,48.38,194583,8.78955188670575,8.99922454095903,8.78955188670575,8.97695841838346,1048676.52285452,0.0,1.0
1984-08-08,46.25,47.5,45.63,47.5,207583,8.58173474266711,8.81367351949595,8.46669310936001,8.81367351949595,1118738.11506509,0.0,1.0
1984-08-09,46.5,46.75,46.13,46.5,332000,8.62812249803288,8.67451025339865,8.55946862009155,8.62812249803288,1789265.27799295,0.0,1.0
1984-08-10,47.63,47.88,47.25,47.75,1125333,8.83779515228615,8.88418290765192,8.76728576413019,8.86006127486172,6064817.05746879,0.0,1.0
1984-08-13,47.88,47.88,47.25,47.5,85583,8.88418290765192,8.88418290765192,8.76728576413019,8.81367351949595,461237.018935152,0.0,1.0
1984-08-14,47.75,49.0,47.75,49.0,238000,8.86006127486172,9.09200005169056,8.86006127486172,9.09200005169056,1282666.07277808,0.0,1.0
1984-08-15,47.88,48.0,47.37,47.88,74750,8.88418290765192,8.90644903022749,8.78955188670575,8.88418290765192,402854.155210761,0.0,1.0
1984-08-16,47.88,48.0,47.63,47.63,85583,8.88418290765192,8.90644903022749,8.83779515228615,8.83779515228615,461237.018935152,0.0,1.0
1984-08-17,47.37,48.12,47.13,48.12,214333,8.78955188670575,8.92871515280306,8.74501964155462,8.92871515280306,1155116.24948212,0.0,1.0
1984-08-20,47.63,47.88,47.5,47.75,300167,8.83779515228615,8.88418290765192,8.81367351949595,8.86006127486172,1617705.99608226,0.0,1.0
1984-08-21,47.88,47.88,47.63,47.88,176583,8.88418290765192,8.88418290765192,8.83779515228615,8.88418290765192,951668.164409122,0.0,1.0
1984-08-22,47.88,48.5,47.88,48.25,151167,8.88418290765192,8.99922454095903,8.88418290765192,8.95283678559326,814692.362284216,0.0,1.0
1984-08-23,47.63,48.0,47.63,48.0,37583,8.83779515228615,8.90644903022749,8.83779515228615,8.90644903022749,202548.06308075,0.0,1.0
1984-08-24,47.75,47.88,47.63,47.75,119000,8.86006127486172,8.88418290765192,8.83779515228615,8.86006127486172,641333.036389038,0.0,1.0
1984-08-27,46.88,47.5,46.88,47.5,73167,8.69863188618885,8.81367351949595,8.69863188618885,8.81367351949595,394322.809020813,0.0,1.0
1984-08-28,46.62,46.88,46.5,46.88,133167,8.65038862060845,8.69863188618885,8.62812249803288,8.69863188618885,717684.003838815,0.0,1.0
1984-08-29,47.0,47.25,46.88,46.88,43000,8.72089800876442,8.76728576413019,8.69863188618885,8.69863188618885,231742.189619568,0.0,1.0
1984-08-30,47.13,47.25,46.75,46.75,55167,8.74501964155462,8.76728576413019,8.67451025339865,8.67451025339865,297314.450575412,0.0,1.0
1984-08-31,47.25,47.37,47.0,47.37,29583,8.76728576413019,8.78955188670575,8.72089800876442,8.78955188670575,159433.237105016,0.0,1.0
1984-09-04,47.13,47.5,47.0,47.5,48333,8.74501964155462,8.81367351949595,8.72089800876442,8.81367351949595,260483.610485642,0.0,1.0
1984-09-05,47.25,47.25,46.5,47.0,57750,8.76728576413019,8.76728576413019,8.62812249803288,8.72089800876442,311235.150012327,0.0,1.0
1984-09-06,47.37,47.63,47.37,47.5,190000,8.78955188670575,8.83779515228615,8.78955188670575,8.81367351949595,1023977.11692367,0.0,1.0
1984-09-07,47.0,47.5,46.75,47.5,116583,8.72089800876442,8.81367351949595,8.67451025339865,8.81367351949595,628306.969591119,0.0,1.0
1984-09-10,46.25,46.5,46.13,46.5,117333,8.58173474266711,8.62812249803288,8.55946862009155,8.62812249803288,632348.984526345,0.0,1.0
1984-09-11,46.62,47.0,46.5,46.5,79167,8.65038862060845,8.72089800876442,8.62812249803288,8.62812249803288,426658.928502613,0.0,1.0
1984-09-12,45.75,46.88,45.5,46.88,95333,8.48895923193558,8.69863188618885,8.44257147656981,8.69863188618885,513783.213093077,0.0,1.0
1984-09-13,45.87,45.87,45.63,45.75,117333,8.51122535451115,8.51122535451115,8.46669310936001,8.48895923193558,632348.984526344,0.0,1.0
1984-09-14,47.25,47.37,46.75,46.75,195000,8.76728576413019,8.78955188670575,8.67451025339865,8.67451025339865,1050923.88315851,0.0,1.0
1984-09-17,48.12,48.12,47.37,47.5,147000,8.92871515280306,8.92871515280306,8.78955188670575,8.81367351949595,792234.927304106,0.0,1.0
1984-09-18,48.25,48.5,47.75,48.12,367333,8.95283678559326,8.99922454095903,8.86006127486172,8.92871515280306,1979687.29626802,0.0,1.0
1984-09-19,48.0,48.5,48.0,48.38,68583,8.90644903022749,8.99922454095903,8.90644903022749,8.97695841838346,369618.013736718,0.0,1.0
1984-09-20,48.25,48.38,48.0,48.12,98000,8.95283678559326,8.97695841838346,8.90644903022749,8.92871515280306,528156.618202737,0.0,1.0
1984-09-21,47.88,48.25,47.88,48.25,88167,8.88418290765192,8.95283678559326,8.88418290765192,8.95283678559326,475163.107725314,0.0,1.0
1984-09-24,47.88,48.12,47.75,47.88,67750,8.88418290765192,8.92871515280306,8.86006127486172,8.88418290765192,365128.682481994,0.0,1.0
1984-09-25,48.25,48.25,47.75,48.0,61000,8.95283678559326,8.95283678559326,8.86006127486172,8.90644903022749,328750.548064969,0.0,1.0
1984-09-26,48.12,48.5,48.12,48.25,50000,8.92871515280306,8.99922454095903,8.92871515280306,8.95283678559326,269467.662348335,0.0,1.0
1984-09-27,48.63,48.75,48.25,48.38,49750,9.02334617374923,9.04561229632479,8.95283678559326,8.97695841838346,268120.324036594,0.0,1.0
1984-09-28,48.75,48.75,48.5,48.5,88000,9.04561229632479,9.04561229632479,8.99922454095903,8.99922454095903,474263.08573307,0.0,1.0
1984-10-01,48.63,48.75,48.5,48.75,35333,9.02334617374923,9.04561229632479,8.99922454095903,9.04561229632479,190422.018275075,0.0,1.0
1984-10-02,48.63,48.75,45.63,48.63,125000,9.02334617374923,9.04561229632479,8.46669310936001,9.02334617374923,673669.155870838,0.0,1.0
1984-10-03,48.5,48.63,47.5,48.5,264333,8.99922454095903,9.02334617374923,8.81367351949595,8.99922454095903,1424583.91183045,0.0,1.0
1984-10-04,48.63,48.75,48.5,48.63,545333,9.02334617374923,9.04561229632479,8.99922454095903,9.02334617374923,2938992.17422809,0.0,1.0
1984-10-05,48.12,48.25,47.88,47.88,65333,8.92871515280306,8.95283678559326,8.88418290765192,8.88418290765192,352102.615684076,0.0,1.0
1984-10-08,47.75,48.12,47.63,48.12,36583,8.86006127486172,8.92871515280306,8.83779515228615,8.92871515280306,197158.709833783,0.0,1.0
1984-10-09,47.75,47.88,47.63,47.88,29750,8.86006127486172,8.88418290765192,8.83779515228615,8.88418290765192,160333.25909726,0.0,1.0
1984-10-10,47.63,47.75,47.5,47.63,57000,8.83779515228615,8.86006127486172,8.81367351949595,8.83779515228615,307193.135077102,0.0,1.0
1984-10-11,47.88,48.0,47.75,47.75,17750,8.88418290765192,8.90644903022749,8.86006127486172,8.86006127486172,95661.0201336591,0.0,1.0
1984-10-12,48.25,48.63,47.88,48.0,75750,8.95283678559326,9.02334617374923,8.88418290765192,8.90644903022749,408243.508457728,0.0,1.0
1984-10-15,48.63,48.75,48.38,48.5,47750,9.02334617374923,9.04561229632479,8.97695841838346,8.99922454095903,257341.61754266,0.0,1.0
1984-10-16,48.63,48.87,48.5,48.87,71167,9.02334617374923,9.06787841890036,8.99922454095903,9.06787841890036,383544.102526879,0.0,1.0
1984-10-17,48.63,48.75,48.63,48.63,45750,9.02334617374923,9.04561229632479,9.02334617374923,9.02334617374923,246562.911048727,0.0,1.0
1984-10-18,49.5,49.5,48.63,48.75,112167,9.1847755624221,9.1847755624221,9.02334617374923,9.04561229632479,604507.585652515,0.0,1.0
1984-10-19,50.0,50.37,50.0,50.13,258167,9.27755107315364,9.34620495109497,9.27755107315364,9.30167270594384,1391353.15970965,0.0,1.0
1984-10-22,49.62,50.0,49.38,50.0,43000,9.20704168499767,9.27755107315364,9.16250943984653,9.27755107315364,231742.189619568,0.0,1.0
1984-10-23,49.13,49.88,49.13,49.5,48000,9.11612168448076,9.25528495057807,9.11612168448076,9.1847755624221,258688.955854402,0.0,1.0
1984-10-24,49.25,49.25,49.0,49.0,97000,9.13838780705633,9.13838780705633,9.09200005169056,9.09200005169056,522767.264955771,0.0,1.0
1984-10-25,49.25,49.62,49.13,49.5,91583,9.13838780705633,9.20704168499767,9.11612168448076,9.1847755624221,493573.138416952,0.0,1.0
1984-10-26,49.0,49.5,49.0,49.25,72167,9.09200005169056,9.1847755624221,9.09200005169056,9.13838780705633,388933.455773846,0.0,1.0
1984-10-29,48.63,49.0,48.5,49.0,63167,9.02334617374923,9.09200005169056,8.99922454095903,9.09200005169056,340429.276551146,0.0,1.0
1984-10-30,48.63,48.87,48.5,48.75,55167,9.02334617374923,9.06787841890036,8.99922454095903,9.04561229632479,297314.450575412,0.0,1.0
1984-10-31,48.25,48.63,48.12,48.63,63333,8.95283678559326,9.02334617374923,8.92871515280306,9.02334617374923,341323.909190142,0.0,1.0
1984-11-01,48.87,48.87,47.5,48.12,256583,9.06787841890036,9.06787841890036,8.81367351949595,8.92871515280306,1382816.42416646,0.0,1.0
1984-11-02,49.75,49.88,49.0,49.13,490583,9.23116331778787,9.25528495057807,9.09200005169056,9.11612168448076,2643925.08395667,0.0,1.0
1984-11-05,50.13,50.13,49.38,49.38,134583,9.30167270594384,9.30167270594384,9.16250943984653,9.16250943984653,725315.32803652,0.0,1.0
1984-11-06,50.63,50.75,50.13,50.25,187583,9.39444821667537,9.41671433925094,9.30167270594384,9.3239388285194,1010951.05012576,0.0,1.0
1984-11-07,49.88,51.0,49.88,50.88,331750,9.25528495057807,9.46310209461671,9.25528495057807,9.44083597204114,1787917.9396812,0.0,1.0
1984-11-08,49.62,50.0,49.5,50.0,137750,9.20704168499767,9.27755107315364,9.1847755624221,9.27755107315364,742383.409769664,0.0,1.0
1984-11-09,49.5,50.0,49.38,49.62,103583,9.1847755624221,9.27755107315364,9.16250943984653,9.20704168499767,558245.377380552,0.0,1.0
1984-11-12,49.38,49.62,49.25,49.62,55167,9.16250943984653,9.20704168499767,9.13838780705633,9.20704168499767,297314.450575412,0.0,1.0
1984-11-13,49.38,49.5,49.25,49.38,25583,9.16250943984653,9.1847755624221,9.13838780705633,9.16250943984653,137875.824117149,0.0,1.0
1984-11-14,49.25,49.38,49.0,49.38,127000,9.13838780705633,9.16250943984653,9.09200005169056,9.16250943984653,684447.862364772,0.0,1.0
1984-11-15,49.0,49.13,48.75,49.13,68167,9.09200005169056,9.11612168448076,9.04561229632479,9.11612168448076,367376.04278598,0.0,1.0
1984-11-16,48.87,49.13,48.87,49.13,43000,9.06787841890036,9.11612168448076,9.06787841890036,9.11612168448076,231742.189619568,0.0,1.0
1984-11-19,48.5,49.13,48.12,49.13,93750,8.99922454095903,9.11612168448076,8.92871515280306,9.11612168448076,505251.866903129,0.0,1.0
1984-11-20,48.5,49.0,48.5,48.75,67750,8.99922454095903,9.09200005169056,8.99922454095903,9.04561229632479,365128.682481994,0.0,1.0
1984-11-21,48.12,48.25,47.75,47.88,72750,8.92871515280306,8.95283678559326,8.86006127486172,8.88418290765192,392075.448716828,0.0,1.0
1984-11-23,49.13,49.25,48.12,48.25,143000,9.11612168448076,9.13838780705633,8.92871515280306,8.95283678559326,770677.514316239,0.0,1.0
1984-11-26,49.75,49.75,49.0,49.13,293333,9.23116331778787,9.23116331778787,9.09200005169056,9.11612168448076,1580875.15599248,0.0,1.0
1984-11-27,49.75,50.0,49.5,49.62,168000,9.23116331778787,9.27755107315364,9.1847755624221,9.20704168499767,905411.345490407,0.0,1.0
1984-11-28,49.62,50.0,49.62,49.62,74583,9.20704168499767,9.27755107315364,9.20704168499767,9.20704168499767,401954.133218518,0.0,1.0
1984-11-29,49.13,49.5,49.0,49.5,132750,9.11612168448076,9.1847755624221,9.09200005169056,9.1847755624221,715436.643534831,0.0,1.0
1984-11-30,49.0,49.25,48.75,49.25,89000,9.09200005169056,9.13838780705633,9.04561229632479,9.13838780705633,479652.438980037,0.0,1.0
1984-12-03,49.0,49.0,48.63,49.0,113583,9.09200005169056,9.09200005169056,9.02334617374923,9.09200005169056,612138.90985022,0.0,1.0
1984-12-04,48.87,49.0,48.87,49.0,53583,9.06787841890036,9.09200005169056,9.06787841890036,9.09200005169056,288777.715032217,0.0,1.0
1984-12-05,48.63,48.87,48.5,48.87,51000,9.02334617374923,9.06787841890036,8.99922454095903,9.06787841890036,274857.015595302,0.0,1.0
1984-12-06,49.13,49.38,48.87,48.87,101583,9.11612168448076,9.16250943984653,9.06787841890036,9.06787841890036,547466.670886619,0.0,1.0
1984-12-07,49.38,49.38,49.0,49.13,46750,9.16250943984653,9.16250943984653,9.09200005169056,9.11612168448076,251952.264295694,0.0,1.0
1984-12-10,50.0,50.0,49.25,49.25,34750,9.27755107315364,9.27755107315364,9.13838780705633,9.13838780705633,187280.025332093,0.0,1.0
1984-12-11,51.12,51.38,49.88,49.88,321583,9.48536821719228,9.53361148277268,9.25528495057807,9.25528495057807,1733124.38521929,0.0,1.0
1984-12-12,51.12,51.5,50.75,50.88,142583,9.48536821719228,9.55587760534825,9.41671433925094,9.44083597204114,768430.154012254,0.0,1.0
1984-12-13,50.37,51.12,50.37,51.12,47333,9.34620495109497,9.48536821719228,9.34620495109497,9.48536821719228,255094.257238675,0.0,1.0
1984-12-14,50.25,50.25,49.75,50.13,88000,9.3239388285194,9.3239388285194,9.23116331778787,9.30167270594384,474263.08573307,0.0,1.0
1984-12-17,49.62,50.13,49.25,50.0,65000,9.20704168499767,9.30167270594384,9.13838780705633,9.27755107315364,350307.961052836,0.0,1.0
1984-12-18,51.0,51.12,50.0,50.0,166750,9.46310209461671,9.48536821719228,9.27755107315364,9.27755107315364,898674.653931698,0.0,1.0
1984-12-19,51.87,52.13,51.5,51.5,192583,9.62453148328958,9.67277474886998,9.55587760534825,9.55587760534825,1037897.81636059,0.0,1.0
1984-12-20,51.38,51.87,51.38,51.87,43750,9.53361148277268,9.62453148328958,9.53361148277268,9.62453148328958,235784.204554793,0.0,1.0
1984-12-21,50.0,51.5,50.0,51.5,88167,9.27755107315364,9.55587760534825,9.27755107315364,9.55587760534825,475163.107725313,0.0,1.0
1984-12-24,49.88,50.13,49.75,50.0,29333,9.25528495057807,9.30167270594384,9.23116331778787,9.27755107315364,158085.898793274,0.0,1.0
1984-12-26,49.88,49.88,49.5,49.62,37333,9.25528495057807,9.25528495057807,9.1847755624221,9.20704168499767,201200.724769008,0.0,1.0
1984-12-27,49.75,50.0,49.75,49.88,65167,9.23116331778787,9.27755107315364,9.23116331778787,9.25528495057807,351207.983045079,0.0,1.0
1984-12-28,50.0,50.0,49.75,50.0,68333,9.27755107315364,9.27755107315364,9.23116331778787,9.27755107315364,368270.675424976,0.0,1.0
1984-12-31,50.5,50.63,50.13,50.25,72333,9.37032658388517,9.39444821667537,9.30167270594384,9.3239388285194,389828.088412843,0.0,1.0
1985-01-02,50.0,50.75,50.0,50.75,78000,9.27755107315364,9.41671433925094,9.27755107315364,9.41671433925094,420369.553263403,0.0,1.0
1985-01-03,50.13,50.37,50.13,50.25,74167,9.30167270594384,9.34620495109497,9.30167270594384,9.3239388285194,399712.16226778,0.0,1.0
1985-01-04,50.13,50.25,50.0,50.0,83750,9.30167270594384,9.3239388285194,9.27755107315364,9.27755107315364,451358.334433461,0.0,1.0
1985-01-07,49.38,49.5,49.0,49.38,128000,9.16250943984653,9.1847755624221,9.09200005169056,9.16250943984653,689837.215611738,0.0,1.0
1985-01-08,49.0,49.38,49.0,49.38,37583,9.09200005169056,9.16250943984653,9.09200005169056,9.16250943984653,202548.06308075,0.0,1.0
1985-01-09,50.0,50.0,49.13,49.25,116167,9.27755107315364,9.27755107315364,9.11612168448076,9.13838780705633,626064.998640381,0.0,1.0
1985-01-10,50.75,50.88,49.62,49.88,237583,9.41671433925094,9.44083597204114,9.20704168499767,9.25528495057807,1280418.71247409,0.0,1.0
1985-01-11,50.13,51.25,50.13,51.12,94000,9.30167270594384,9.50948984998248,9.30167270594384,9.48536821719228,506599.20521487,0.0,1.0
1985-01-14,50.75,50.75,49.88,50.13,321333,9.41671433925094,9.41671433925094,9.25528495057807,9.30167270594384,1731777.04690755,0.0,1.0
1985-01-15,48.75,50.5,48.75,50.5,586000,9.04561229632479,9.37032658388517,9.04561229632479,9.37032658388517,3158161.00272249,0.0,1.0
1985-01-16,49.75,50.0,49.0,49.0,1384750,9.23116331778787,9.27755107315364,9.09200005169056,9.09200005169056,7462906.90873715,0.0,1.0
1985-01-17,49.75,49.88,49.5,49.75,213000,9.23116331778787,9.25528495057807,9.1847755624221,9.23116331778787,1147932.24160391,0.0,1.0
1985-01-18,49.88,50.0,49.75,49.75,111167,9.25528495057807,9.27755107315364,9.23116331778787,9.23116331778787,599118.232405548,0.0,1.0
1985-01-21,50.37,50.63,49.88,50.0,261333,9.34620495109497,9.39444821667537,9.25528495057807,9.27755107315364,1408415.85208955,0.0,1.0
1985-01-22,50.37,51.12,50.0,50.63,222750,9.34620495109497,9.48536821719228,9.27755107315364,9.39444821667537,1200478.43576183,0.0,1.0
1985-01-23,51.38,51.38,50.63,50.63,309167,9.53361148277268,9.53361148277268,9.39444821667537,9.39444821667537,1666210.17530496,0.0,1.0
1985-01-24,52.38,52.62,51.75,51.75,424333,9.71916250423575,9.76369474938689,9.60226536071401,9.60226536071401,2286880.43134512,0.0,1.0
1985-01-25,54.0,54.0,52.25,52.5,227333,10.0197551590059,10.0197551590059,9.69504087144555,9.74142862681132,1225177.84169269,0.0,1.0
1985-01-28,54.75,55.75,54.0,54.0,463167,10.1589184251032,10.3444694465663,10.0197551590059,10.0197551590059,2496170.57533784,0.0,1.0
1985-01-29,55.0,55.13,54.38,55.0,139333,10.205306180469,10.2294278132592,10.0902645471619,10.205306180469,750914.755959612,0.0,1.0
1985-01-30,54.12,55.38,54.0,55.13,288000,10.0420212815815,10.275815568625,10.0197551590059,10.2294278132592,1552133.73512641,0.0,1.0
1985-01-31,50.88,53.0,50.25,53.0,968000,9.44083597204114,9.83420413754285,9.3239388285194,9.83420413754285,5216893.94306377,0.0,1.0
1985-02-01,51.63,51.63,50.5,50.75,437333,9.57999923813844,9.57999923813844,9.37032658388517,9.41671433925094,2356942.02355569,0.0,1.0
1985-02-04,51.75,51.75,51.0,51.38,131583,9.60226536071401,9.60226536071401,9.46310209461671,9.53361148277268,709147.26829562,0.0,1.0
1985-02-05,51.5,52.13,51.5,52.0,276167,9.55587760534825,9.67277474886998,9.55587760534825,9.64865311607978,1488361.51815505,0.0,1.0
1985-02-06,51.5,51.87,51.5,51.75,242167,9.55587760534825,9.62453148328958,9.55587760534825,9.60226536071401,1305123.50775819,0.0,1.0
1985-02-07,52.0,52.13,51.5,51.5,113000,9.64865311607978,9.67277474886998,9.55587760534825,9.55587760534825,608996.916907238,0.0,1.0
1985-02-08,51.25,52.13,50.88,52.13,354000,9.50948984998248,9.67277474886998,9.44083597204114,9.67277474886998,1907831.04942621,0.0,1.0
1985-02-11,50.5,51.25,50.25,51.25,279167,9.37032658388517,9.50948984998248,9.3239388285194,9.50948984998248,1504529.57789595,0.0,1.0
1985-02-12,50.5,50.5,50.25,50.37,109333,9.37032658388517,9.37032658388517,9.3239388285194,9.34620495109497,589234.158550611,0.0,1.0
1985-02-13,51.5,51.87,50.37,50.5,186000,9.55587760534825,9.62453148328958,9.34620495109497,9.37032658388517,1002419.70393581,0.0,1.0
1985-02-14,51.87,52.13,51.75,52.13,279750,9.62453148328958,9.67277474886998,9.60226536071401,9.67277474886998,1507671.57083894,0.0,1.0
1985-02-15,52.13,52.62,52.0,52.25,381333,9.67277474886998,9.76369474938689,9.64865311607978,9.69504087144555,2055138.24172556,0.0,1.0
1985-02-19,53.25,53.37,52.0,52.13,149583,9.88059189290862,9.90285801548419,9.64865311607978,9.67277474886998,806155.626741021,0.0,1.0
1985-02-20,53.25,53.63,52.88,53.37,91167,9.88059189290862,9.95110128106459,9.81193801496729,9.90285801548419,491331.167466214,0.0,1.0
1985-02-21,53.0,53.37,52.88,53.37,89000,9.83420413754285,9.90285801548419,9.81193801496729,9.90285801548419,479652.438980037,0.0,1.0
1985-02-22,52.5,53.25,52.38,53.25,74583,9.74142862681132,9.88059189290862,9.71916250423575,9.88059189290862,401954.133218518,0.0,1.0
1985-02-25,51.63,52.38,51.5,52.38,62000,9.57999923813844,9.71916250423575,9.55587760534825,9.71916250423575,334139.901311936,0.0,1.0
1985-02-26,51.75,51.87,51.5,51.63,173333,9.60226536071401,9.62453148328958,9.55587760534825,9.57999923813844,934152.76635648,0.0,1.0
1985-02-27,51.5,52.0,51.5,51.75,37750,9.55587760534825,9.64865311607978,9.55587760534825,9.60226536071401,203448.085072993,0.0,1.0
1985-02-28,51.25,51.75,51.0,51.38,74750,9.50948984998248,9.60226536071401,9.46310209461671,9.53361148277268,402854.155210761,0.0,1.0
1985-03-01,51.75,52.25,51.25,51.5,264750,9.60226536071401,9.69504087144555,9.50948984998248,9.55587760534825,1426831.27213444,0.0,1.0
1985-03-04,50.88,51.75,50.88,51.75,60583,9.44083597204114,9.60226536071401,9.44083597204114,9.60226536071401,326503.187760984,0.0,1.0
1985-03-05,50.37,50.88,50.0,50.75,277750,9.34620495109497,9.44083597204114,9.27755107315364,9.41671433925094,1496892.864345,0.0,1.0
1985-03-06,50.0,50.25,49.62,50.13,313333,9.27755107315364,9.3239388285194,9.20704168499767,9.30167270594384,1688662.22093182,0.0,1.0
1985-03-07,49.62,50.0,49.25,49.75,98333,9.20704168499767,9.27755107315364,9.13838780705633,9.23116331778787,529951.272833977,0.0,1.0
1985-03-08,50.37,50.37,49.62,49.62,58750,9.34620495109497,9.34620495109497,9.20704168499767,9.20704168499767,316624.503259294,0.0,1.0
1985-03-11,49.88,50.37,49.5,50.25,96333,9.25528495057807,9.34620495109497,9.1847755624221,9.3239388285194,519172.566340044,0.0,1.0
1985-03-12,50.5,50.5,49.75,49.75,122333,9.37032658388517,9.37032658388517,9.23116331778787,9.23116331778787,659295.750761178,0.0,1.0
1985-03-13,51.25,51.5,50.5,50.5,196333,9.50948984998248,9.55587760534825,9.37032658388517,9.37032658388517,1058107.89103671,0.0,1.0
1985-03-14,51.25,51.5,51.0,51.0,62333,9.50948984998248,9.55587760534825,9.46310209461671,9.46310209461671,335934.555943176,0.0,1.0
1985-03-15,51.0,51.25,51.0,51.0,51167,9.46310209461671,9.50948984998248,9.46310209461671,9.46310209461671,275757.037587545,0.0,1.0
1985-03-18,50.0,51.25,50.0,51.0,106333,9.27755107315364,9.50948984998248,9.27755107315364,9.46310209461671,573066.09880971,0.0,1.0
1985-03-19,51.5,51.75,49.88,50.13,148000,9.55587760534825,9.60226536071401,9.25528495057807,9.30167270594384,797624.280551072,0.0,1.0
1985-03-20,51.38,51.75,51.25,51.5,72167,9.53361148277268,9.60226536071401,9.50948984998248,9.55587760534825,388933.455773846,0.0,1.0
1985-03-21,51.87,52.0,51.25,51.38,80000,9.62453148328958,9.64865311607978,9.50948984998248,9.53361148277268,431148.259757337,0.0,1.0
1985-03-22,52.75,53.13,52.5,52.75,158333,9.78781638217709,9.85832577033305,9.74142862681132,9.78781638217709,853312.467651979,0.0,1.0
1985-03-25,52.13,52.75,52.0,52.75,47583,9.67277474886998,9.78781638217709,9.64865311607978,9.78781638217709,256441.595550417,0.0,1.0
1985-03-26,52.0,52.38,52.0,52.13,50000,9.64865311607978,9.71916250423575,9.64865311607978,9.67277474886998,269467.662348335,0.0,1.0
1985-03-27,52.5,52.75,52.0,52.0,45333,9.74142862681132,9.78781638217709,9.64865311607978,9.64865311607978,244315.550744742,0.0,1.0
1985-03-28,52.88,53.13,52.38,52.5,80333,9.81193801496729,9.85832577033305,9.71916250423575,9.74142862681132,432942.914388576,0.0,1.0
1985-03-29,53.0,53.0,52.62,53.0,72000,9.83420413754285,9.83420413754285,9.76369474938689,9.83420413754285,388033.433781603,0.0,1.0
1985-04-01,53.63,53.63,53.25,53.25,102583,9.95110128106459,9.95110128106459,9.88059189290862,9.88059189290862,552856.024133586,0.0,1.0
1985-04-02,53.88,53.88,53.5,53.75,108333,9.99748903643036,9.99748903643036,9.92697964827439,9.97336740364016,583844.805303644,0.0,1.0
1985-04-03,53.5,53.75,53.25,53.63,267750,9.92697964827439,9.97336740364016,9.88059189290862,9.95110128106459,1442999.33187534,0.0,1.0
1985-04-04,53.0,53.5,52.88,53.5,228000,9.83420413754285,9.92697964827439,9.81193801496729,9.92697964827439,1228772.54030841,0.0,1.0
1985-04-08,52.62,52.75,52.38,52.38,150583,9.76369474938689,9.78781638217709,9.71916250423575,9.71916250423575,811544.979987987,0.0,1.0
1985-04-09,52.38,52.62,52.25,52.38,92167,9.71916250423575,9.76369474938689,9.69504087144555,9.71916250423575,496720.52071318,0.0,1.0
1985-04-10,52.5,52.5,51.87,52.0,61583,9.74142862681132,9.74142862681132,9.62453148328958,9.64865311607978,331892.541007951,0.0,1.0
1985-04-11,52.25,52.5,52.13,52.5,54333,9.69504087144555,9.74142862681132,9.67277474886998,9.74142862681132,292819.729967442,0.0,1.0
1985-04-12,52.25,52.38,52.13,52.25,32583,9.69504087144555,9.71916250423575,9.67277474886998,9.69504087144555,175601.296845916,0.0,1.0
1985-04-15,52.0,52.38,52.0,52.25,44333,9.64865311607978,9.71916250423575,9.64865311607978,9.69504087144555,238926.197497775,0.0,1.0
1985-04-16,51.87,52.38,51.87,52.25,75583,9.62453148328958,9.71916250423575,9.62453148328958,9.69504087144555,407343.486465485,0.0,1.0
1985-04-17,52.25,52.25,51.87,52.0,63583,9.69504087144555,9.69504087144555,9.62453148328958,9.64865311607978,342671.247501884,0.0,1.0
1985-04-18,52.25,52.5,52.0,52.5,85583,9.69504087144555,9.74142862681132,9.64865311607978,9.74142862681132,461237.018935152,0.0,1.0
1985-04-19,52.62,52.75,51.87,52.13,134167,9.76369474938689,9.78781638217709,9.62453148328958,9.67277474886998,723073.357085782,0.0,1.0
1985-04-22,52.75,52.88,52.5,52.5,40583,9.78781638217709,9.81193801496729,9.74142862681132,9.74142862681132,218716.12282165,0.0,1.0
1985-04-23,52.75,52.75,52.5,52.75,32167,9.78781638217709,9.78781638217709,9.74142862681132,9.78781638217709,173359.325895178,0.0,1.0
1985-04-24,53.13,53.37,52.88,52.88,198750,9.85832577033305,9.90285801548419,9.81193801496729,9.81193801496729,1071133.95783463,0.0,1.0
1985-04-25,53.13,53.5,53.13,53.37,36750,9.85832577033305,9.92697964827439,9.85832577033305,9.90285801548419,198058.731826027,0.0,1.0
1985-04-26,53.5,53.63,53.13,53.5,181333,9.92697964827439,9.95110128106459,9.85832577033305,9.92697964827439,977267.592332214,0.0,1.0
1985-04-29,53.13,53.5,53.0,53.5,161000,9.85832577033305,9.92697964827439,9.83420413754285,9.92697964827439,867685.87276164,0.0,1.0
1985-04-30,53.13,53.37,52.75,52.88,248750,9.85832577033305,9.90285801548419,9.78781638217709,9.81193801496729,1340601.62018297,0.0,1.0
1985-05-01,53.5,54.0,53.13,53.13,136000,9.92697964827439,10.0197551590059,9.85832577033305,9.85832577033305,732952.041587472,0.0,1.0
1985-05-02,53.37,53.37,53.0,53.0,61583,9.90285801548419,9.90285801548419,9.83420413754285,9.83420413754285,331892.541007951,0.0,1.0
1985-05-03,52.75,53.37,52.75,53.13,79167,9.78781638217709,9.90285801548419,9.78781638217709,9.85832577033305,426658.928502613,0.0,1.0
1985-05-06,52.75,52.75,52.38,52.5,72333,9.78781638217709,9.78781638217709,9.71916250423575,9.74142862681132,389828.088412843,0.0,1.0
1985-05-07,52.88,53.0,52.5,52.62,84167,9.81193801496729,9.83420413754285,9.74142862681132,9.76369474938689,453605.694737447,0.0,1.0
1985-05-08,52.38,52.88,52.38,52.88,61583,9.71916250423575,9.81193801496729,9.71916250423575,9.81193801496729,331892.541007951,0.0,1.0
1985-05-09,52.5,52.5,52.13,52.38,57167,9.74142862681132,9.74142862681132,9.67277474886998,9.71916250423575,308093.157069346,0.0,1.0
1985-05-10,53.5,53.75,52.75,52.75,373750,9.92697964827439,9.97336740364016,9.78781638217709,9.78781638217709,2014270.77605381,0.0,1.0
1985-05-13,53.5,53.75,53.37,53.63,45333,9.92697964827439,9.97336740364016,9.90285801548419,9.95110128106459,244315.550744742,0.0,1.0
1985-05-14,54.38,54.5,53.63,53.75,173000,10.0902645471619,10.1125306697375,9.95110128106459,9.97336740364016,932358.11172524,0.0,1.0
1985-05-15,54.63,54.87,54.5,54.5,113167,10.1366523025277,10.1811845476788,10.1125306697375,10.1125306697375,609896.938899479,0.0,1.0
1985-05-16,55.13,55.5,54.63,54.63,208000,10.2294278132592,10.2980816912005,10.1366523025277,10.1366523025277,1120985.47536907,0.0,1.0
1985-05-17,55.88,56.0,55.25,55.38,204583,10.3685910793565,10.3908572019321,10.2516939358348,10.275815568625,1102570.05532419,0.0,1.0
1985-05-20,56.0,56.13,55.75,56.13,117333,10.3908572019321,10.4149788347223,10.3444694465663,10.4149788347223,632348.984526343,0.0,1.0
1985-05-21,56.63,56.63,55.88,56.13,241750,10.5077543454538,10.5077543454538,10.3685910793565,10.4149788347223,1302876.1474542,0.0,1.0
1985-05-22,56.5,56.63,55.88,56.37,88333,10.4836327126636,10.5077543454538,10.3685910793565,10.4595110798734,476057.74036431,0.0,1.0
1985-05-23,56.25,56.5,56.25,56.5,96167,10.4372449572978,10.4836327126636,10.4372449572978,10.4836327126636,518277.933701049,0.0,1.0
1985-05-24,56.25,56.37,55.88,56.0,202167,10.4372449572978,10.4595110798734,10.3685910793565,10.3908572019321,1089549.37787952,0.0,1.0
1985-05-28,56.63,56.63,56.25,56.5,70167,10.5077543454538,10.5077543454538,10.4372449572978,10.4836327126636,378154.749279913,0.0,1.0
1985-05-29,57.0,57.0,56.25,56.5,94750,10.5764082233951,10.5764082233951,10.4372449572978,10.4836327126636,510641.220150098,0.0,1.0
1985-05-30,57.25,57.38,56.88,57.0,70167,10.6227959787609,10.6469176115511,10.5541421008196,10.5764082233951,378154.749279913,0.0,1.0
1985-05-31,57.38,57.5,57.0,57.12,56000,10.6469176115511,10.6691837341267,10.5764082233951,10.5986743459707,301803.781830136,0.0,1.0
1985-06-03,56.75,57.38,56.75,57.12,84167,10.5300204680294,10.6469176115511,10.5300204680294,10.5986743459707,453605.694737446,0.0,1.0
1985-06-04,57.12,57.25,56.75,56.75,187750,10.5986743459707,10.6227959787609,10.5300204680294,10.5300204680294,1011851.072118,0.0,1.0
1985-06-05,57.63,58.0,57.12,57.12,261583,10.6933053669169,10.7619592448582,10.5986743459707,10.5986743459707,1409763.19040129,0.0,1.0
1985-06-06,57.63,57.87,57.38,57.87,121000,10.6933053669169,10.737837612068,10.6469176115511,10.737837612068,652111.74288297,0.0,1.0
1985-06-07,57.5,57.75,57.38,57.75,121750,10.6691837341267,10.7155714894924,10.6469176115511,10.7155714894924,656153.757818195,0.0,1.0
1985-06-10,57.75,57.75,57.5,57.5,114167,10.7155714894924,10.7155714894924,10.6691837341267,10.6691837341267,615286.292146451,0.0,1.0
1985-06-11,58.25,58.62,57.63,57.87,110750,10.808347000224,10.8770008781653,10.6933053669169,10.737837612068,596870.872101562,0.0,1.0
1985-06-12,58.13,58.38,58.0,58.25,33333,10.7860808776484,10.8324686330142,10.7619592448582,10.808347000224,179643.311781142,0.0,1.0
1985-06-13,56.63,58.13,56.5,58.13,66333,10.5077543454538,10.7860808776484,10.4836327126636,10.7860808776484,357491.968931043,0.0,1.0
1985-06-14,57.0,57.0,56.37,56.5,120167,10.5764082233951,10.5764082233951,10.4595110798734,10.4836327126636,647622.411628251,0.0,1.0
1985-06-17,56.25,56.88,56.13,56.88,91333,10.4372449572978,10.5541421008196,10.4149788347223,10.5541421008196,492225.800105212,0.0,1.0
1985-06-18,57.25,57.25,56.37,56.37,83750,10.6227959787609,10.6227959787609,10.4595110798734,10.4595110798734,451358.334433462,0.0,1.0
1985-06-19,58.13,58.13,57.12,57.38,59750,10.7860808776484,10.7860808776484,10.5986743459707,10.6469176115511,322013.856506261,0.0,1.0
1985-06-20,58.0,58.25,57.87,58.0,184750,10.7619592448582,10.808347000224,10.737837612068,10.7619592448582,995683.012377101,0.0,1.0
1985-06-21,58.75,58.75,58.0,58.13,96000,10.9011225109555,10.9011225109555,10.7619592448582,10.7860808776484,517377.911708805,0.0,1.0
1985-06-24,58.75,58.88,58.5,58.5,38750,10.9011225109555,10.9252441437457,10.8547347555898,10.8547347555898,208837.43831996,0.0,1.0
1985-06-25,58.88,59.37,58.5,58.5,109333,10.9252441437457,11.0161641442626,10.8547347555898,10.8547347555898,589234.158550612,0.0,1.0
1985-06-26,58.88,59.25,58.62,59.13,106583,10.9252441437457,10.9938980216871,10.8770008781653,10.9716318991115,574413.437121454,0.0,1.0
1985-06-27,58.75,59.13,58.75,59.0,38167,10.9011225109555,10.9716318991115,10.9011225109555,10.9475102663213,205695.445376979,0.0,1.0
1985-06-28,59.5,59.5,58.75,58.88,124333,11.0402857770528,11.0402857770528,10.9011225109555,10.9252441437457,670074.457255113,0.0,1.0
1985-07-01,58.75,59.75,58.62,59.75,112750,10.9011225109555,11.0866735324186,10.8770008781653,11.0866735324186,607649.578595497,0.0,1.0
1985-07-02,58.25,58.75,58.25,58.75,107750,10.808347000224,10.9011225109555,10.808347000224,10.9011225109555,580702.812360662,0.0,1.0
1985-07-03,58.25,58.75,58.25,58.25,186167,10.808347000224,10.9011225109555,10.808347000224,10.808347000224,1003319.72592805,0.0,1.0
1985-07-05,60.0,60.0,58.5,58.5,96000,11.1330612877844,11.1330612877844,10.8547347555898,10.8547347555898,517377.911708802,0.0,1.0
1985-07-08,59.75,59.75,59.13,59.75,101583,11.0866735324186,11.0866735324186,10.9716318991115,11.0866735324186,547466.670886619,0.0,1.0
1985-07-09,59.13,59.75,59.13,59.75,107750,10.9716318991115,11.0866735324186,10.9716318991115,11.0866735324186,580702.812360662,0.0,1.0
1985-07-10,59.13,59.25,58.88,59.0,30750,10.9716318991115,10.9938980216871,10.9252441437457,10.9475102663213,165722.612344226,0.0,1.0
1985-07-11,59.13,59.37,58.5,59.37,57333,10.9716318991115,11.0161641442626,10.8547347555898,11.0161641442626,308987.789708342,0.0,1.0
1985-07-12,59.25,59.25,58.75,59.0,27750,10.9938980216871,10.9938980216871,10.9011225109555,10.9475102663213,149554.552603326,0.0,1.0
1985-07-15,59.37,59.75,59.0,59.13,94583,11.0161641442626,11.0866735324186,10.9475102663213,10.9716318991115,509741.198157853,0.0,1.0
1985-07-16,59.63,59.88,59.25,59.37,124583,11.064407409843,11.1107951652088,10.9938980216871,11.0161641442626,671421.795566855,0.0,1.0
1985-07-17,60.0,60.12,59.75,59.88,125333,11.1330612877844,11.1553274103599,11.0866735324186,11.1107951652088,675463.810502076,0.0,1.0
1985-07-18,59.75,60.0,59.75,60.0,61167,11.0866735324186,11.1330612877844,11.0866735324186,11.1330612877844,329650.570057212,0.0,1.0
1985-07-19,59.75,59.88,59.63,59.75,69333,11.0866735324186,11.1107951652088,11.064407409843,11.0866735324186,373660.028671943,0.0,1.0
1985-07-22,58.88,59.37,58.75,59.25,77583,10.9252441437457,11.0161641442626,10.9011225109555,10.9938980216871,418122.192959419,0.0,1.0
1985-07-23,58.25,59.0,58.25,58.75,133583,10.808347000224,10.9475102663213,10.808347000224,10.9011225109555,719925.974789553,0.0,1.0
1985-07-24,58.13,58.25,57.87,58.25,77750,10.7860808776484,10.808347000224,10.737837612068,10.808347000224,419022.214951662,0.0,1.0
1985-07-25,58.25,58.25,58.0,58.0,44583,10.808347000224,10.808347000224,10.7619592448582,10.7619592448582,240273.535809516,0.0,1.0
1985-07-26,57.87,58.25,57.75,58.0,59167,10.737837612068,10.808347000224,10.7155714894924,10.7619592448582,318871.86356328,0.0,1.0
1985-07-29,57.12,58.0,57.12,57.87,72333,10.5986743459707,10.7619592448582,10.5986743459707,10.737837612068,389828.088412843,0.0,1.0
1985-07-30,56.63,57.25,56.63,56.75,82583,10.5077543454538,10.6227959787609,10.5077543454538,10.5300204680294,445068.959194252,0.0,1.0
1985-07-31,57.5,57.5,57.0,57.25,71000,10.6691837341267,10.6691837341267,10.5764082233951,10.6227959787609,382644.080534636,0.0,1.0
1985-08-01,57.75,58.25,57.63,57.75,82167,10.7155714894924,10.808347000224,10.6933053669169,10.7155714894924,442826.988243515,0.0,1.0
1985-08-02,57.75,58.25,57.63,58.25,75583,10.7155714894924,10.808347000224,10.6933053669169,10.808347000224,407343.486465486,0.0,1.0
1985-08-05,57.5,57.75,57.12,57.75,41000,10.6691837341267,10.7155714894924,10.5986743459707,10.7155714894924,220963.483125635,0.0,1.0
1985-08-06,56.88,57.38,56.88,57.25,41583,10.5541421008196,10.6469176115511,10.5541421008196,10.6227959787609,224105.476068616,0.0,1.0
1985-08-07,57.5,57.5,56.63,56.63,184167,10.6691837341267,10.6691837341267,10.5077543454538,10.5077543454538,992541.019434116,0.0,1.0
1985-08-08,57.5,57.5,57.25,57.25,79333,10.6691837341267,10.6691837341267,10.6227959787609,10.6227959787609,427553.561141609,0.0,1.0
1985-08-09,58.13,58.25,57.5,57.5,42750,10.7860808776484,10.808347000224,10.6691837341267,10.6691837341267,230394.851307827,0.0,1.0
1985-08-12,58.62,58.75,58.13,58.13,79750,10.8770008781653,10.9011225109555,10.7860808776484,10.7860808776484,429800.921445596,0.0,1.0
1985-08-13,58.38,58.75,58.25,58.5,71167,10.8324686330142,10.9011225109555,10.808347000224,10.8547347555898,383544.102526879,0.0,1.0
1985-08-14,59.25,59.63,56.63,58.75,244000,10.9938980216871,11.064407409843,10.5077543454538,10.9011225109555,1315002.19225987,0.0,1.0
1985-08-15,59.75,59.75,59.0,59.13,384167,11.0866735324186,11.0866735324186,10.9475102663213,10.9716318991115,2070411.66882746,0.0,1.0
1985-08-16,59.0,59.63,58.62,59.63,208583,10.9475102663213,11.064407409843,10.8770008781653,11.064407409843,1124127.46831206,0.0,1.0
1985-08-19,58.38,59.13,58.25,59.13,42750,10.8324686330142,10.9716318991115,10.808347000224,10.9716318991115,230394.851307826,0.0,1.0
1985-08-20,58.38,58.88,58.25,58.62,189583,10.8324686330142,10.9252441437457,10.808347000224,10.8770008781653,1021729.75661969,0.0,1.0
1985-08-21,58.5,58.62,58.0,58.62,60167,10.8547347555898,10.8770008781653,10.7619592448582,10.8770008781653,324261.216810244,0.0,1.0
1985-08-22,56.63,58.25,56.63,58.25,296333,10.5077543454538,10.808347000224,10.5077543454538,10.808347000224,1597043.21573339,0.0,1.0
1985-08-23,57.38,57.38,56.37,56.37,157000,10.6469176115511,10.6469176115511,10.4595110798734,10.4595110798734,846128.459773774,0.0,1.0
1985-08-26,57.12,57.5,56.88,57.12,193167,10.5986743459707,10.6691837341267,10.5541421008196,10.5986743459707,1041045.19865682,0.0,1.0
1985-08-27,57.0,57.5,56.75,57.25,206167,10.5764082233951,10.6691837341267,10.5300204680294,10.6227959787609,1111106.79086739,0.0,1.0
1985-08-28,57.25,57.25,56.88,57.0,38167,10.6227959787609,10.6227959787609,10.5541421008196,10.5764082233951,205695.445376979,0.0,1.0
1985-08-29,58.0,58.0,57.12,57.12,95750,10.7619592448582,10.7619592448582,10.5986743459707,10.5986743459707,516030.573397063,0.0,1.0
1985-08-30,58.75,59.0,57.87,58.13,105000,10.9011225109555,10.9475102663213,10.737837612068,10.7860808776484,565882.090931505,0.0,1.0
1985-09-03,58.38,58.62,57.87,58.5,86000,10.8324686330142,10.8770008781653,10.737837612068,10.8547347555898,463484.379239136,0.0,1.0
1985-09-04,58.5,58.75,58.38,58.5,47750,10.8547347555898,10.9011225109555,10.8324686330142,10.8547347555898,257341.617542659,0.0,1.0
1985-09-05,59.25,59.37,59.0,59.0,95750,10.9938980216871,11.0161641442626,10.9475102663213,10.9475102663213,516030.57339706,0.0,1.0
1985-09-06,59.5,59.63,59.13,59.25,171000,11.0402857770528,11.064407409843,10.9716318991115,10.9938980216871,921579.405231309,0.0,1.0
1985-09-09,58.88,59.25,58.88,59.25,224167,10.9252441437457,10.9938980216871,10.9252441437457,10.9938980216871,1208115.14931279,0.0,1.0
1985-09-10,58.38,58.88,58.25,58.75,157583,10.8324686330142,10.9252441437457,10.808347000224,10.9011225109555,849270.452716753,0.0,1.0
1985-09-11,57.87,58.38,57.87,58.38,138333,10.737837612068,10.8324686330142,10.737837612068,10.8324686330142,745525.402712647,0.0,1.0
1985-09-12,57.25,57.87,56.88,57.87,124167,10.6227959787609,10.737837612068,10.5541421008196,10.737837612068,669179.824616116,0.0,1.0
1985-09-13,56.37,57.5,56.37,57.5,234333,10.4595110798734,10.6691837341267,10.4595110798734,10.6691837341267,1262903.31442145,0.0,1.0
1985-09-16,55.62,56.5,55.25,56.37,58167,10.3203478137761,10.4836327126636,10.2516939358348,10.4595110798734,313482.510316313,0.0,1.0
1985-09-17,54.0,55.5,54.0,55.5,85750,10.0197551590059,10.2980816912005,10.0197551590059,10.2980816912005,462137.040927396,0.0,1.0
1985-09-18,54.12,54.12,53.13,54.0,128583,10.0420212815815,10.0420212815815,9.85832577033305,10.0197551590059,692979.20855472,0.0,1.0
1985-09-19,54.63,54.75,54.12,54.38,39167,10.1366523025277,10.1589184251032,10.0420212815815,10.0902645471619,211084.798623944,0.0,1.0
1985-09-20,55.0,55.5,54.87,54.87,64000,10.205306180469,10.2980816912005,10.1811845476788,10.1811845476788,344918.607805869,0.0,1.0
1985-09-23,56.0,56.13,55.25,55.25,41167,10.3908572019321,10.4149788347223,10.2516939358348,10.2516939358348,221863.505117878,0.0,1.0
1985-09-24,55.5,56.0,55.5,55.75,179000,10.2980816912005,10.3908572019321,10.2980816912005,10.3444694465663,964694.231207044,0.0,1.0
1985-09-25,54.87,55.88,54.87,55.62,498167,10.1811845476788,10.3685910793565,10.1811845476788,10.3203478137761,2684797.93898166,0.0,1.0
1985-09-26,54.38,54.75,54.12,54.75,124750,10.0902645471619,10.1589184251032,10.0420212815815,10.1589184251032,672321.817559096,0.0,1.0
1985-09-30,53.37,54.25,53.13,54.12,101583,9.90285801548419,10.0661429143717,9.85832577033305,10.0420212815815,547466.670886619,0.0,1.0
1985-10-01,53.5,53.63,53.25,53.5,47333,9.92697964827439,9.95110128106459,9.88059189290862,9.92697964827439,255094.257238675,0.0,1.0
1985-10-02,53.25,53.75,52.88,53.63,311167,9.88059189290862,9.97336740364016,9.81193801496729,9.95110128106459,1676988.88179889,0.0,1.0
1985-10-03,52.25,53.25,52.25,53.25,226000,9.69504087144555,9.88059189290862,9.69504087144555,9.88059189290862,1217993.83381448,0.0,1.0
1985-10-04,52.38,52.5,52.0,52.25,1789000,9.71916250423575,9.74142862681132,9.64865311607978,9.69504087144555,9641552.95882344,0.0,1.0
1985-10-07,51.0,51.63,50.75,51.0,115750,9.46310209461671,9.57999923813844,9.41671433925094,9.46310209461671,623817.638336396,0.0,1.0
1985-10-08,51.5,51.75,51.12,51.25,95167,9.55587760534825,9.60226536071401,9.48536821719228,9.50948984998248,512888.58045408,0.0,1.0
1985-10-09,53.0,53.0,51.25,51.25,242333,9.83420413754285,9.83420413754285,9.50948984998248,9.50948984998248,1306018.14039718,0.0,1.0
1985-10-10,54.5,54.75,53.0,53.13,148000,10.1125306697375,10.1589184251032,9.83420413754285,9.85832577033305,797624.28055107,0.0,1.0
1985-10-11,55.25,55.25,54.12,54.5,59167,10.2516939358348,10.2516939358348,10.0420212815815,10.1125306697375,318871.863563278,0.0,1.0
1985-10-14,55.75,55.75,55.13,55.25,77167,10.3444694465663,10.3444694465663,10.2294278132592,10.2516939358348,415880.22200868,0.0,1.0
1985-10-15,55.75,56.0,55.13,56.0,110750,10.3444694465663,10.3908572019321,10.2294278132592,10.3908572019321,596870.872101563,0.0,1.0
1985-10-16,56.13,56.13,55.25,55.5,118000,10.4149788347223,10.4149788347223,10.2516939358348,10.2980816912005,635943.68314207,0.0,1.0
1985-10-17,56.5,56.5,55.75,56.0,128750,10.4836327126636,10.4836327126636,10.3444694465663,10.3908572019321,693879.230546964,0.0,1.0
1985-10-18,56.13,56.75,56.0,56.5,87583,10.4149788347223,10.5300204680294,10.3908572019321,10.4836327126636,472015.725429084,0.0,1.0
1985-10-21,56.0,56.37,56.0,56.0,41167,10.3908572019321,10.4595110798734,10.3908572019321,10.3908572019321,221863.505117878,0.0,1.0
1985-10-22,55.75,56.13,55.5,55.75,161000,10.3444694465663,10.4149788347223,10.2980816912005,10.3444694465663,867685.87276164,0.0,1.0
1985-10-23,55.75,55.88,55.5,55.88,54750,10.3444694465663,10.3685910793565,10.2980816912005,10.3685910793565,295067.090271427,0.0,1.0
1985-10-24,55.38,55.88,55.13,55.88,88000,10.275815568625,10.3685910793565,10.2294278132592,10.3685910793565,474263.085733069,0.0,1.0
1985-10-25,55.62,55.62,55.13,55.38,38000,10.3203478137761,10.3203478137761,10.2294278132592,10.275815568625,204795.423384735,0.0,1.0
1985-10-28,55.13,55.62,55.0,55.38,227000,10.2294278132592,10.3203478137761,10.205306180469,10.275815568625,1223383.18706144,0.0,1.0
1985-10-29,54.63,55.0,54.63,54.87,71750,10.1366523025277,10.205306180469,10.1366523025277,10.1811845476788,386686.09546986,0.0,1.0
1985-10-30,56.25,56.25,54.0,54.5,190583,10.4372449572978,10.4372449572978,10.0197551590059,10.1125306697375,1027119.10986666,0.0,1.0
1985-10-31,56.0,56.63,55.88,56.0,98750,10.3908572019321,10.5077543454538,10.3685910793565,10.3908572019321,532198.633137961,0.0,1.0
1985-11-01,59.63,59.63,56.25,56.25,705583,11.064407409843,11.064407409843,10.4372449572978,10.4372449572978,3802636.03205452,0.0,1.0
1985-11-04,59.25,59.63,58.25,59.63,427750,10.9938980216871,11.064407409843,10.808347000224,11.064407409843,2305295.85139,0.0,1.0
1985-11-05,58.75,59.25,58.38,59.0,126167,10.9011225109555,10.9938980216871,10.8324686330142,10.9475102663213,679958.53111005,0.0,1.0
1985-11-06,61.75,62.0,58.62,58.62,525583,11.4577755753447,11.5041633307105,10.8770008781653,10.8770008781653,2832552.44760051,0.0,1.0
1985-11-07,61.0,63.25,59.63,62.0,704750,11.3186123092474,11.7361021075393,11.064407409843,11.5041633307105,3798146.7007998,0.0,1.0
1985-11-08,60.5,60.63,60.0,60.5,797000,11.2258367985159,11.2499584313061,11.1330612877844,11.2258367985159,4295314.53783247,0.0,1.0
1985-11-11,61.38,61.5,60.25,60.75,539167,11.3891216974034,11.411387819979,11.1794490431501,11.2722245538817,2905761.4221073,0.0,1.0
1985-11-12,60.75,61.38,60.75,61.13,575333,11.2722245538817,11.3891216974034,11.2722245538817,11.3427339420376,3100672.77163709,0.0,1.0
1985-11-13,60.87,60.87,60.5,60.75,102000,11.2944906764572,11.2944906764572,11.2258367985159,11.2722245538817,549714.031190606,0.0,1.0
1985-11-14,61.0,61.13,60.5,60.87,78583,11.3186123092474,11.3427339420376,11.2258367985159,11.2944906764572,423511.546206386,0.0,1.0
1985-11-15,61.0,61.13,60.63,61.0,88167,11.3186123092474,11.3427339420376,11.2499584313061,11.3186123092474,475163.107725315,0.0,1.0
1985-11-18,62.63,62.63,60.75,60.75,610000,11.6210604742322,11.6210604742322,11.2722245538817,11.2722245538817,3287505.4806497,0.0,1.0
1985-11-19,62.37,62.88,62.0,62.63,373000,11.5728172086518,11.667448229598,11.5041633307105,11.6210604742322,2010228.76111859,0.0,1.0
1985-11-20,61.62,62.37,61.62,62.37,219583,11.4336539425545,11.5728172086518,11.4336539425545,11.5728172086518,1183410.35402869,0.0,1.0
1985-11-21,63.5,63.5,61.88,61.88,447583,11.7824898629051,11.7824898629051,11.4818972081349,11.4818972081349,2412182.8943371,0.0,1.0
1985-11-22,64.62,64.88,63.5,63.75,250750,11.9903070069438,12.0385502725242,11.7824898629051,11.8288776182709,1351380.3266769,0.0,1.0
1985-11-25,64.5,64.75,64.25,64.5,165750,11.9680408843682,12.014428639734,11.9216531290024,11.9680408843682,893285.300684731,0.0,1.0
1985-11-26,65.75,66.25,64.5,64.5,249167,12.199979661197,12.2927551719286,11.9680408843682,11.9680408843682,1342848.98048696,0.0,1.0
1985-11-27,64.38,66.38,64.25,65.75,310583,11.9457747617926,12.3168768047188,11.9216531290024,12.199979661197,1673841.49950266,0.0,1.0
1985-11-29,64.0,64.62,63.63,64.62,73333,11.8752653736367,11.9903070069438,11.8066114956953,11.9903070069438,395217.441659808,0.0,1.0
1985-12-02,60.87,63.87,60.87,63.87,360583,11.2944906764572,11.8511437408465,11.2944906764572,11.8511437408465,1943309.161851,0.0,1.0
1985-12-03,61.13,61.75,61.13,61.13,109000,11.3427339420376,11.4577755753447,11.3427339420376,11.3427339420376,587439.503919373,0.0,1.0
1985-12-04,61.88,61.88,61.0,61.38,441583,11.4818972081349,11.4818972081349,11.3186123092474,11.3891216974034,2379846.77485531,0.0,1.0
1985-12-05,61.5,62.13,61.5,62.13,1301750,11.411387819979,11.5282849635007,11.411387819979,11.5282849635007,7015590.58923889,0.0,1.0
1985-12-06,61.38,61.38,60.87,61.13,219750,11.3891216974034,11.3891216974034,11.2944906764572,11.3427339420376,1184310.37602093,0.0,1.0
1985-12-09,61.62,61.75,61.0,61.25,342583,11.4336539425545,11.4577755753447,11.3186123092474,11.3650000646132,1846300.8034056,0.0,1.0
1985-12-10,61.0,61.38,60.75,61.38,518333,11.3186123092474,11.3891216974034,11.2722245538817,11.3891216974034,2793479.63656,0.0,1.0
1985-12-11,61.38,61.62,60.87,60.87,256583,11.3891216974034,11.4336539425545,11.2944906764572,11.2944906764572,1382816.42416646,0.0,1.0
1985-12-12,61.62,62.0,61.38,61.38,145583,11.4336539425545,11.5041633307105,11.3891216974034,11.3891216974034,784598.213753157,0.0,1.0
1985-12-13,62.0,62.25,61.38,61.5,377167,11.5041633307105,11.5505510860763,11.3891216974034,11.411387819979,2032686.19609869,0.0,1.0
1985-12-16,62.25,64.13,61.88,62.13,479750,11.5505510860763,11.8993870064269,11.4818972081349,11.5282849635007,2585542.22023227,0.0,1.0
1985-12-17,61.62,63.0,61.62,62.5,172000,11.4336539425545,11.6897143521736,11.4336539425545,11.596938841442,926968.758478277,0.0,1.0
1985-12-18,61.62,61.88,61.13,61.5,100750,11.4336539425545,11.4818972081349,11.3427339420376,11.411387819979,542977.339631898,0.0,1.0
1985-12-19,61.88,62.5,61.38,61.5,359000,11.4818972081349,11.596938841442,11.3891216974034,11.411387819979,1934777.81566105,0.0,1.0
1985-12-20,61.13,61.75,60.38,61.75,218583,11.3427339420376,11.4577755753447,11.2035706759403,11.4577755753447,1178021.00078173,0.0,1.0
1985-12-23,59.88,61.13,59.88,60.87,67750,11.1107951652088,11.3427339420376,11.1107951652088,11.2944906764572,365128.682481994,0.0,1.0
1985-12-24,59.37,59.88,58.75,59.88,257750,11.0161641442626,11.1107951652088,10.9011225109555,11.1107951652088,1389105.79940567,0.0,1.0
1985-12-26,59.88,59.88,59.25,59.5,57167,11.1107951652088,11.1107951652088,10.9938980216871,11.0402857770528,308093.157069346,0.0,1.0
1985-12-27,59.75,59.88,59.63,59.75,72750,11.0866735324186,11.1107951652088,11.064407409843,11.0866735324186,392075.448716828,0.0,1.0
1985-12-30,59.75,59.75,59.25,59.63,182167,11.0866735324186,11.0866735324186,10.9938980216871,11.064407409843,981762.312940184,0.0,1.0
1985-12-31,60.0,60.0,59.5,59.75,142583,11.1330612877844,11.1330612877844,11.0402857770528,11.0866735324186,768430.154012251,0.0,1.0
1986-01-02,60.12,60.25,59.63,60.0,183750,11.1553274103599,11.1794490431501,11.064407409843,11.1330612877844,990293.659130135,0.0,1.0
1986-01-03,60.87,61.13,60.25,60.25,621333,11.2944906764572,11.3427339420376,11.1794490431501,11.1794490431501,3348583.02099758,0.0,1.0
1986-01-06,61.0,61.25,60.12,61.0,163750,11.3186123092474,11.3650000646132,11.1553274103599,11.3186123092474,882506.594190801,0.0,1.0
1986-01-07,63.5,63.87,61.25,61.25,405333,11.7824898629051,11.8511437408465,11.3650000646132,11.3650000646132,2184482.71965276,0.0,1.0
1986-01-08,62.5,64.13,62.5,63.75,175750,11.596938841442,11.8993870064269,11.596938841442,11.8288776182709,947178.833154402,0.0,1.0
1986-01-09,61.75,62.75,61.38,62.5,126167,11.4577755753447,11.6433265968078,11.3891216974034,11.596938841442,679958.531110051,0.0,1.0
1986-01-10,61.13,61.5,61.0,61.25,80333,11.3427339420376,11.411387819979,11.3186123092474,11.3650000646132,432942.914388578,0.0,1.0
1986-01-13,61.0,61.38,60.75,61.13,246000,11.3186123092474,11.3891216974034,11.2722245538817,11.3427339420376,1325780.89875381,0.0,1.0
1986-01-14,61.0,61.5,60.87,61.25,207333,11.3186123092474,11.411387819979,11.2944906764572,11.3650000646132,1117390.77675335,0.0,1.0
1986-01-15,62.13,62.63,61.25,61.25,258000,11.5282849635007,11.6210604742322,11.3650000646132,11.3650000646132,1390453.13771741,0.0,1.0
1986-01-16,63.25,63.25,62.37,62.37,205000,11.7361021075393,11.7361021075393,11.5728172086518,11.5728172086518,1104817.41562818,0.0,1.0
1986-01-17,63.63,64.13,62.88,63.12,146583,11.8066114956953,11.8993870064269,11.667448229598,11.7119804747491,789987.567000122,0.0,1.0
1986-01-20,65.25,65.25,63.12,63.75,355750,12.1072041504655,12.1072041504655,11.7119804747491,11.8288776182709,1917262.4176084,0.0,1.0
1986-01-21,64.5,66.25,64.0,65.5,402583,11.9680408843682,12.2927551719286,11.8752653736367,12.1535919058313,2169661.9982236,0.0,1.0
1986-01-22,64.5,65.0,64.38,64.62,221167,11.9680408843682,12.0608163950997,11.9457747617926,11.9903070069438,1191947.08957188,0.0,1.0
1986-01-23,64.5,64.62,64.13,64.25,442000,11.9680408843682,11.9903070069438,11.8993870064269,11.9216531290024,2382094.13515928,0.0,1.0
1986-01-24,65.5,65.63,64.25,64.5,194583,12.1535919058313,12.1777135386215,11.9216531290024,11.9680408843682,1048676.52285452,0.0,1.0
1986-01-27,65.63,66.25,65.5,65.63,128750,12.1777135386215,12.2927551719286,12.1535919058313,12.1777135386215,693879.230546961,0.0,1.0
1986-01-28,65.88,66.25,65.5,65.5,223750,12.2241012939872,12.2927551719286,12.1535919058313,12.1535919058313,1205867.7890088,0.0,1.0
1986-01-29,67.0,67.0,65.75,65.88,432750,12.4319184380259,12.4319184380259,12.199979661197,12.2241012939872,2332242.61762484,0.0,1.0
1986-01-30,66.25,67.0,66.25,67.0,126333,12.2927551719286,12.4319184380259,12.2927551719286,12.4319184380259,680853.163749043,0.0,1.0
1986-01-31,65.88,66.5,65.75,66.0,166167,12.2241012939872,12.3391429272943,12.199979661197,12.2463674165628,895532.660988719,0.0,1.0
1986-02-03,66.25,66.25,65.75,65.88,370333,12.2927551719286,12.2927551719286,12.199979661197,12.2241012939872,1995855.35600892,0.0,1.0
1986-02-04,67.25,67.75,66.25,66.25,281750,12.4783061933916,12.5710817041232,12.2927551719286,12.2927551719286,1518450.27733287,0.0,1.0
1986-02-05,68.0,68.0,66.87,67.13,231000,12.6174694594889,12.6174694594889,12.4077968052357,12.4560400708161,1244940.60004931,0.0,1.0
1986-02-06,71.75,72.75,68.5,68.5,935750,13.3132857899755,13.4988368114385,12.7102449702205,12.7102449702205,5043087.30084908,0.0,1.0
1986-02-07,74.0,74.75,70.88,71.25,654583,13.7307755882674,13.8699388543647,13.1518564013026,13.2205102792439,3527779.0164592,0.0,1.0
1986-02-10,73.13,74.0,72.0,73.75,441750,13.5693461995945,13.7307755882674,13.3596735453412,13.6843878329016,2380746.79684754,0.0,1.0
1986-02-11,74.5,74.75,73.25,73.25,547750,13.8235510989989,13.8699388543647,13.5916123221701,13.5916123221701,2952018.24102602,0.0,1.0
1986-02-12,77.13,77.5,74.88,75.25,415000,14.3115502854468,14.3802041633881,13.8940604871549,13.9627143650962,2236581.59749118,0.0,1.0
1986-02-13,78.0,78.75,77.0,77.37,563583,14.4729796741197,14.612142940217,14.2874286526566,14.3560825305979,3037347.87098523,0.0,1.0
1986-02-14,77.63,78.0,77.37,77.75,176000,14.4043257961783,14.4729796741197,14.3560825305979,14.4265919187539,948526.171466143,0.0,1.0
1986-02-18,77.37,77.5,76.5,76.62,404000,14.3560825305979,14.3802041633881,14.1946531419251,14.2169192645006,2177298.71177455,0.0,1.0
1986-02-19,76.75,77.25,76.0,77.0,153333,14.2410408972908,14.3338164080224,14.1018776311935,14.2874286526566,826365.701417148,0.0,1.0
1986-02-20,76.13,76.25,75.0,76.25,207000,14.1259992639837,14.1482653865593,13.9163266097305,14.1482653865593,1115596.12212211,0.0,1.0
1986-02-21,76.5,76.75,76.13,76.38,109333,14.1946531419251,14.2410408972908,14.1259992639837,14.1723870193495,589234.158550609,0.0,1.0
1986-02-24,76.38,76.75,76.0,76.5,199333,14.1723870193495,14.2410408972908,14.1018776311935,14.1946531419251,1074275.95077761,0.0,1.0
1986-02-25,75.38,76.62,75.0,76.62,158333,13.9868359978864,14.2169192645006,13.9163266097305,14.2169192645006,853312.467651981,0.0,1.0
1986-02-26,74.5,75.25,74.5,75.12,112333,13.8235510989989,13.9627143650962,13.8235510989989,13.938592732306,605402.218291512,0.0,1.0
1986-02-27,74.5,74.75,73.5,74.75,160167,13.8235510989989,13.8699388543647,13.6380000775358,13.8699388543647,863196.541506918,0.0,1.0
1986-02-28,77.0,77.25,74.75,74.88,381583,14.2874286526566,14.3338164080224,13.8699388543647,13.8940604871549,2056485.5800373,0.0,1.0
1986-03-03,77.0,77.0,76.13,77.0,128167,14.2874286526566,14.2874286526566,14.1259992639837,14.2874286526566,690737.237603982,0.0,1.0
1986-03-04,76.0,76.88,76.0,76.75,121167,14.1018776311935,14.265162530081,14.1018776311935,14.2410408972908,653011.764875216,0.0,1.0
1986-03-05,75.25,76.13,75.0,76.0,237167,13.9627143650962,14.1259992639837,13.9163266097305,14.1018776311935,1278176.74152335,0.0,1.0
1986-03-06,76.0,77.13,75.25,75.25,225000,14.1018776311935,14.3115502854468,13.9627143650962,13.9627143650962,1212604.48056751,0.0,1.0
1986-03-07,76.0,76.25,75.75,76.0,140750,14.1018776311935,14.1482653865593,14.0554898758278,14.1018776311935,758551.469510565,0.0,1.0
1986-03-10,76.5,76.5,75.75,76.0,62333,14.1946531419251,14.1946531419251,14.0554898758278,14.1018776311935,335934.555943175,0.0,1.0
1986-03-11,77.25,77.5,76.88,77.25,206333,14.3338164080224,14.3802041633881,14.265162530081,14.3338164080224,1112001.42350638,0.0,1.0
1986-03-12,77.25,78.0,77.25,77.5,271000,14.3338164080224,14.4729796741197,14.3338164080224,14.3802041633881,1460514.72992797,0.0,1.0
1986-03-13,78.5,78.5,77.37,77.5,159750,14.5657551848512,14.5657551848512,14.3560825305979,14.3802041633881,860949.181202932,0.0,1.0
1986-03-14,79.75,79.75,78.5,78.5,128333,14.7976939616801,14.7976939616801,14.5657551848512,14.5657551848512,691631.870242976,0.0,1.0
1986-03-17,78.12,79.75,77.5,79.75,136000,14.4952457966952,14.7976939616801,14.3802041633881,14.7976939616801,732952.041587474,0.0,1.0
1986-03-18,77.25,77.88,77.0,77.75,63333,14.3338164080224,14.4507135515441,14.2874286526566,14.4265919187539,341323.909190142,0.0,1.0
1986-03-19,76.0,77.88,75.63,77.37,205333,14.1018776311935,14.4507135515441,14.0332237532522,14.3560825305979,1106612.07025942,0.0,1.0
1986-03-20,76.25,76.5,75.0,75.75,203333,14.1482653865593,14.1946531419251,13.9163266097305,14.0554898758278,1095833.36376548,0.0,1.0
1986-03-21,76.62,77.75,76.0,76.0,296167,14.2169192645006,14.4265919187539,14.1018776311935,14.1018776311935,1596148.58309439,0.0,1.0
1986-03-24,76.88,77.25,76.62,76.88,261750,14.265162530081,14.3338164080224,14.2169192645006,14.265162530081,1410663.21239354,0.0,1.0
1986-03-25,75.38,76.62,75.0,76.62,202167,13.9868359978864,14.2169192645006,13.9163266097305,14.2169192645006,1089549.37787952,0.0,1.0
1986-03-26,76.25,76.62,75.25,75.25,238167,14.1482653865593,14.2169192645006,13.9627143650962,13.9627143650962,1283566.09477032,0.0,1.0
1986-03-27,76.62,77.0,76.25,76.5,304000,14.2169192645006,14.2874286526566,14.1482653865593,14.1946531419251,1638363.38707788,0.0,1.0
1986-03-31,76.0,77.25,76.0,77.13,157000,14.1018776311935,14.3338164080224,14.1018776311935,14.3115502854468,846128.459773775,0.0,1.0
1986-04-01,74.63,76.0,74.63,76.0,147750,13.8476727317891,14.1018776311935,13.8476727317891,14.1018776311935,796276.942239332,0.0,1.0
1986-04-02,74.37,74.37,73.62,74.13,177750,13.7994294662087,13.7994294662087,13.6602662001114,13.7548972210576,957957.539648333,0.0,1.0
1986-04-03,73.0,74.75,72.75,74.63,125000,13.5452245668043,13.8699388543647,13.4988368114385,13.8476727317891,673669.155870839,0.0,1.0
1986-04-04,71.25,72.75,70.75,72.75,178333,13.2205102792439,13.4988368114385,13.1277347685124,13.4988368114385,961099.532591316,0.0,1.0
1986-04-07,70.0,70.5,69.63,70.0,357333,12.9885715024151,13.0813470131466,12.9199176244738,12.9885715024151,1925793.76379835,0.0,1.0
1986-04-08,71.37,72.0,69.87,70.13,362000,13.2427764018195,13.3596735453412,12.9644498696249,13.0126931352053,1950945.87540195,0.0,1.0
1986-04-09,71.13,72.0,70.5,71.63,116583,13.1982441566684,13.3596735453412,13.0813470131466,13.2910196673999,628306.969591118,0.0,1.0
1986-04-10,71.25,71.75,71.13,71.5,143750,13.2205102792439,13.3132857899755,13.1982441566684,13.2668980346097,774719.529251466,0.0,1.0
1986-04-11,71.88,71.88,71.13,71.25,85333,13.3374074227657,13.3374074227657,13.1982441566684,13.2205102792439,459889.680623409,0.0,1.0
1986-04-14,74.75,75.0,71.88,72.12,231167,13.8699388543647,13.9163266097305,13.3374074227657,13.3819396679168,1245840.62204155,0.0,1.0
1986-04-15,74.88,75.87,74.75,75.0,191333,13.8940604871549,14.0777559984033,13.8699388543647,13.9163266097305,1031161.12480188,0.0,1.0
1986-04-16,74.75,75.38,74.5,75.25,113583,13.8699388543647,13.9868359978864,13.8235510989989,13.9627143650962,612138.909850219,0.0,1.0
1986-04-17,73.88,74.88,72.75,74.88,174333,13.7085094656918,13.8940604871549,13.4988368114385,13.8940604871549,939542.119603448,0.0,1.0
1986-04-18,74.37,75.0,73.75,74.37,88750,13.7994294662087,13.9163266097305,13.6843878329016,13.7994294662087,478305.100668296,0.0,1.0
1986-04-21,74.5,74.75,74.25,74.37,117000,13.8235510989989,13.8699388543647,13.7771633436332,13.7994294662087,630554.329895105,0.0,1.0
1986-04-22,74.13,74.75,74.13,74.5,105000,13.7548972210576,13.8699388543647,13.7548972210576,13.8235510989989,565882.090931503,0.0,1.0
1986-04-23,72.38,73.88,72.25,73.88,94167,13.4301829334972,13.7085094656918,13.406061300707,13.7085094656918,507499.227207114,0.0,1.0
1986-04-24,72.5,72.75,71.75,72.25,184333,13.4524490560728,13.4988368114385,13.3132857899755,13.406061300707,993435.652073112,0.0,1.0
1986-04-25,72.38,72.75,72.25,72.75,179333,13.4301829334972,13.4988368114385,13.406061300707,13.4988368114385,966488.885838281,0.0,1.0
1986-04-28,72.25,72.5,71.63,72.5,84583,13.406061300707,13.4524490560728,13.2910196673999,13.4524490560728,455847.665688185,0.0,1.0
1986-04-29,71.37,72.25,71.0,72.0,108750,13.2427764018195,13.406061300707,13.1741225238782,13.3596735453412,586092.165607629,0.0,1.0
1986-04-30,70.0,72.25,69.75,71.63,683750,12.9885715024151,13.406061300707,12.9421837470493,13.2910196673999,3684970.28261348,0.0,1.0
1986-05-01,70.75,70.88,69.63,69.75,204333,13.1277347685124,13.1518564013026,12.9199176244738,12.9421837470493,1101222.71701245,0.0,1.0
1986-05-02,71.75,72.0,70.75,71.0,184333,13.3132857899755,13.3596735453412,13.1277347685124,13.1741225238782,993435.652073112,0.0,1.0
1986-05-05,71.75,72.25,71.75,71.75,105583,13.3132857899755,13.406061300707,13.3132857899755,13.3132857899755,569024.083874484,0.0,1.0
1986-05-06,72.0,72.38,71.75,72.0,94750,13.3596735453412,13.4301829334972,13.3132857899755,13.3596735453412,510641.220150097,0.0,1.0
1986-05-07,70.62,71.63,69.87,71.5,531583,13.1036131357222,13.2910196673999,12.9644498696249,13.2668980346097,2864888.5670823,0.0,1.0
1986-05-08,71.13,71.63,70.62,70.75,224000,13.1982441566684,13.2910196673999,13.1036131357222,13.1277347685124,1207215.12732054,0.0,1.0
1986-05-09,71.0,71.13,70.75,71.13,299167,13.1741225238782,13.1982441566684,13.1277347685124,13.1982441566684,1612316.64283528,0.0,1.0
1986-05-12,70.62,71.13,70.62,71.13,114583,13.1036131357222,13.1982441566684,13.1036131357222,13.1982441566684,617528.263097186,0.0,1.0
1986-05-13,69.5,70.62,69.0,70.62,180583,12.8957959916836,13.1036131357222,12.803020480952,13.1036131357222,973225.577396985,0.0,1.0
1986-05-14,68.88,69.63,68.63,69.5,109333,12.7807543583764,12.9199176244738,12.7343666030107,12.8957959916836,589234.158550613,0.0,1.0
1986-05-15,70.25,70.38,68.75,69.0,666167,13.0349592577809,13.0590808905711,12.7566327255862,12.803020480952,3590209.28447206,0.0,1.0
1986-05-16,69.75,70.25,69.75,70.0,265333,12.9421837470493,13.0349592577809,12.9421837470493,12.9885715024151,1429973.26507742,0.0,1.0
1986-05-19,69.25,69.75,69.12,69.75,111333,12.8494082363178,12.9421837470493,12.8252866035276,12.9421837470493,600012.865044544,0.0,1.0
1986-05-20,69.75,69.75,69.12,69.25,245583,12.9421837470493,12.9421837470493,12.8252866035276,12.8494082363178,1323533.53844983,0.0,1.0
1986-05-21,70.5,70.75,69.87,70.0,144000,13.0813470131466,13.1277347685124,12.9644498696249,12.9885715024151,776066.867563207,0.0,1.0
1986-05-22,72.5,72.5,70.25,70.25,180000,13.4524490560728,13.4524490560728,13.0349592577809,13.0349592577809,970083.584454005,0.0,1.0
1986-05-23,74.0,74.5,73.25,73.25,200750,13.7307755882674,13.8235510989989,13.5916123221701,13.5916123221701,1081912.66432856,0.0,1.0
1986-05-27,75.0,75.0,74.0,74.25,119750,13.9163266097305,13.9163266097305,13.7307755882674,13.7771633436332,645375.051324261,0.0,1.0
1986-05-28,74.63,75.12,74.0,75.0,125167,13.8476727317891,13.938592732306,13.7307755882674,13.9163266097305,674569.177863082,0.0,1.0
1986-05-29,74.75,74.75,74.5,74.63,134750,13.8699388543647,13.8699388543647,13.8235510989989,13.8476727317891,726215.350028763,0.0,1.0
1986-05-30,73.38,74.63,73.25,74.5,143583,13.6157339549603,13.8476727317891,13.5916123221701,13.8235510989989,773819.507259219,0.0,1.0
1986-06-02,73.38,73.88,73.0,73.38,125333,13.6157339549603,13.7085094656918,13.5452245668043,13.6157339549603,675463.810502077,0.0,1.0
1986-06-03,73.0,73.38,72.12,73.38,178583,13.5452245668043,13.6157339549603,13.3819396679168,13.6157339549603,962446.870903056,0.0,1.0
1986-06-04,73.88,73.88,73.0,73.25,219000,13.7085094656918,13.7085094656918,13.5452245668043,13.5916123221701,1180268.36108571,0.0,1.0
1986-06-05,75.0,75.0,73.75,73.75,139750,13.9163266097305,13.9163266097305,13.6843878329016,13.6843878329016,753162.116263595,0.0,1.0
1986-06-06,75.63,75.63,74.75,74.88,199583,14.0332237532522,14.0332237532522,13.8699388543647,13.8940604871549,1075623.28908936,0.0,1.0
1986-06-09,73.75,75.87,73.75,75.87,140000,13.6843878329016,14.0777559984033,13.6843878329016,14.0777559984033,754509.45457534,0.0,1.0
1986-06-10,72.0,73.75,72.0,73.75,171167,13.3596735453412,13.6843878329016,13.3596735453412,13.6843878329016,922479.427223553,0.0,1.0
1986-06-11,73.62,73.75,70.38,72.0,129333,13.6602662001114,13.6843878329016,13.0590808905711,13.3596735453412,697021.223489946,0.0,1.0
1986-06-12,74.25,74.25,73.5,73.88,79167,13.7771633436332,13.7771633436332,13.6380000775358,13.7085094656918,426658.928502612,0.0,1.0
1986-06-13,76.0,76.25,74.37,74.5,110333,14.1018776311935,14.1482653865593,13.7994294662087,13.8235510989989,594623.511797579,0.0,1.0
1986-06-16,76.0,76.38,75.5,76.25,329583,14.1018776311935,14.1723870193495,14.009102120462,14.1482653865593,1776239.21119503,0.0,1.0
1986-06-17,76.38,76.38,75.63,76.0,131333,14.1723870193495,14.1723870193495,14.0332237532522,14.1018776311935,707799.929983878,0.0,1.0
1986-06-18,75.63,76.38,75.25,76.38,412167,14.0332237532522,14.1723870193495,13.9627143650962,14.1723870193495,2221313.55974252,0.0,1.0
1986-06-19,75.87,76.25,75.25,75.63,185167,14.0777559984033,14.1482653865593,13.9627143650962,14.0332237532522,997930.372681086,0.0,1.0
1986-06-20,76.0,76.62,76.0,76.38,199333,14.1018776311935,14.2169192645006,14.1018776311935,14.1723870193495,1074275.95077762,0.0,1.0
1986-06-23,76.13,76.38,75.87,76.25,356583,14.1259992639837,14.1723870193495,14.0777559984033,14.1482653865593,1921751.74886313,0.0,1.0
1986-06-24,77.5,77.88,76.13,76.38,151000,14.3802041633881,14.4507135515441,14.1259992639837,14.1723870193495,813792.340291975,0.0,1.0
1986-06-25,77.0,78.25,76.62,77.75,273583,14.2874286526566,14.5193674294854,14.2169192645006,14.4265919187539,1474435.42936489,0.0,1.0
1986-06-26,75.87,77.25,75.38,77.25,147333,14.0777559984033,14.3338164080224,13.9868359978864,14.3338164080224,794029.581935347,0.0,1.0
1986-06-27,76.0,76.25,75.75,75.87,106583,14.1018776311935,14.1482653865593,14.0554898758278,14.0777559984033,574413.437121454,0.0,1.0
1986-06-30,76.0,76.0,75.5,75.75,110167,14.1018776311935,14.1018776311935,14.009102120462,14.0554898758278,593728.879158582,0.0,1.0
1986-07-01,76.38,76.38,75.87,76.0,220583,14.1723870193495,14.1723870193495,14.0777559984033,14.1018776311935,1188799.70727566,0.0,1.0
1986-07-02,81.38,82.38,77.25,77.37,496333,15.1001421266649,15.2856931481279,14.3338164080224,14.3560825305979,2674913.86512672,0.0,1.0
1986-07-03,80.37,81.12,79.5,81.12,224167,14.9127355949872,15.0518988610845,14.7513062063143,15.0518988610845,1208115.14931278,0.0,1.0
1986-07-07,78.38,79.88,78.12,78.38,265583,14.5434890622756,14.8218155944702,14.4952457966952,14.5434890622756,1431320.60338916,0.0,1.0
1986-07-08,77.0,78.12,76.75,78.12,352750,14.2874286526566,14.4952457966952,14.2410408972908,14.4952457966952,1901094.35786751,0.0,1.0
1986-07-09,77.0,77.25,76.0,77.25,221333,14.2874286526566,14.3338164080224,14.1018776311935,14.3338164080224,1192841.72221088,0.0,1.0
1986-07-10,76.75,77.5,75.63,77.5,123750,14.2410408972908,14.3802041633881,14.0332237532522,14.3802041633881,666932.464312131,0.0,1.0
1986-07-11,77.25,77.5,76.75,77.0,77000,14.3338164080224,14.3802041633881,14.2410408972908,14.2874286526566,414980.200016435,0.0,1.0
1986-07-14,76.62,77.0,76.5,77.0,94583,14.2169192645006,14.2874286526566,14.1946531419251,14.2874286526566,509741.198157853,0.0,1.0
1986-07-15,74.37,76.62,74.0,76.62,354583,13.7994294662087,14.2169192645006,13.7307755882674,14.2169192645006,1910973.0423692,0.0,1.0
1986-07-16,75.5,75.75,74.13,74.63,396167,14.009102120462,14.0554898758278,13.7548972210576,13.8476727317891,2135083.90779106,0.0,1.0
1986-07-17,85.0,85.0,78.25,78.25,705333,15.7718368243612,15.7718368243612,14.5193674294854,14.5193674294854,3801288.69374276,0.0,1.0
1986-07-18,82.5,85.0,81.75,84.0,856583,15.3079592707035,15.7718368243612,15.1687960046062,15.5862858028981,4616428.37234648,0.0,1.0
1986-07-21,80.13,82.5,79.75,82.5,354167,14.868203349836,15.3079592707035,14.7976939616801,15.3079592707035,1908731.07141846,0.0,1.0
1986-07-22,80.5,80.63,80.0,80.13,221000,14.9368572277774,14.9609788605676,14.8440817170458,14.868203349836,1191047.06757964,0.0,1.0
1986-07-23,83.5,84.0,80.5,80.75,452167,15.4935102921666,15.5862858028981,14.9368572277774,14.9832449831431,2436887.68962119,0.0,1.0
1986-07-24,83.5,84.0,82.0,83.75,272333,15.4935102921666,15.5862858028981,15.215183759972,15.5398980475323,1467698.73780618,0.0,1.0
1986-07-25,84.38,84.5,83.63,83.75,164167,15.6567951910541,15.6790613136296,15.5176319249568,15.5398980475323,884753.954494782,0.0,1.0
1986-07-28,83.37,84.75,83.0,84.12,214333,15.4693886593764,15.7254490689954,15.400734781435,15.6085519254737,1155116.24948211,0.0,1.0
1986-07-29,81.5,83.75,81.0,83.5,176583,15.1224082492404,15.5398980475323,15.0296327385089,15.4935102921666,951668.164409123,0.0,1.0
1986-07-30,82.38,82.5,79.62,82.0,281167,15.2856931481279,15.3079592707035,14.7735723288899,15.215183759972,1515308.28438989,0.0,1.0
1986-07-31,80.5,82.75,80.5,82.75,86167,14.9368572277774,15.3543470260693,14.9368572277774,15.3543470260693,464384.401231379,0.0,1.0
1986-08-01,81.12,81.63,80.37,80.5,227167,15.0518988610845,15.1465298820306,14.9127355949872,14.9368572277774,1224283.20905368,0.0,1.0
1986-08-04,81.5,81.5,79.75,80.88,147333,15.1224082492404,15.1224082492404,14.7976939616801,15.0073666159333,794029.581935347,0.0,1.0
1986-08-05,82.62,84.0,82.62,83.0,283000,15.3302253932791,15.5862858028981,15.3302253932791,15.400734781435,1525186.96889158,0.0,1.0
1986-08-06,82.75,82.75,82.13,82.38,71583,15.3543470260693,15.3543470260693,15.2393053927622,15.2856931481279,385786.073477617,0.0,1.0
1986-08-07,85.75,86.5,82.75,83.0,297750,15.9110000904585,16.0501633565558,15.3543470260693,15.400734781435,1604679.92928434,0.0,1.0
1986-08-08,87.12,88.0,85.25,85.5,275000,16.1652049898629,16.3284898887504,15.8182245797269,15.8646123350927,1482072.14291584,0.0,1.0
1986-08-11,88.25,88.5,87.38,87.38,282333,16.3748776441162,16.4212653994819,16.2134482554433,16.2134482554433,1521592.27027585,0.0,1.0
1986-08-12,88.0,89.75,87.63,89.5,466000,16.3284898887504,16.6532041763108,16.2598360108091,16.606816420945,2511438.61308648,0.0,1.0
1986-08-13,88.0,88.62,87.25,87.87,431167,16.3284898887504,16.4435315220575,16.1893266226531,16.3043682559602,2323711.27143489,0.0,1.0
1986-08-14,88.0,88.5,87.5,87.75,292000,16.3284898887504,16.4212653994819,16.2357143780189,16.2821021333846,1573691.14811428,0.0,1.0
1986-08-15,87.75,88.13,87.38,87.87,302750,16.2821021333846,16.3526115215406,16.2134482554433,16.3043682559602,1631626.69551917,0.0,1.0
1986-08-18,88.0,88.0,87.5,88.0,261167,16.3284898887504,16.3284898887504,16.2357143780189,16.3284898887504,1407521.21945055,0.0,1.0
1986-08-19,87.38,88.0,87.12,88.0,222333,16.2134482554433,16.3284898887504,16.1652049898629,16.3284898887504,1198231.07545785,0.0,1.0
1986-08-20,87.75,88.0,87.25,87.75,200333,16.2821021333846,16.3284898887504,16.1893266226531,16.2821021333846,1079665.30402458,0.0,1.0
1986-08-21,89.63,89.75,87.5,87.5,171750,16.6309380537352,16.6532041763108,16.2357143780189,16.2357143780189,925621.420166532,0.0,1.0
1986-08-22,91.0,91.88,89.13,89.37,186333,16.8851429531396,17.0484278520271,16.5381625430037,16.5826947881548,1004214.35856705,0.0,1.0
1986-08-25,89.37,91.88,89.37,91.25,216000,16.5826947881548,17.0484278520271,16.5826947881548,16.9315307085054,1164100.30134481,0.0,1.0
1986-08-26,89.0,89.5,88.5,89.37,141583,16.5140409102135,16.606816420945,16.4212653994819,16.5826947881548,763040.800765286,0.0,1.0
1986-08-27,87.75,89.37,87.75,88.75,235583,16.2821021333846,16.5826947881548,16.2821021333846,16.4676531548477,1269640.00598016,0.0,1.0
1986-08-28,87.12,87.87,86.5,87.25,160583,16.1652049898629,16.3043682559602,16.0501633565558,16.1893266226531,865438.512457654,0.0,1.0
1986-08-29,88.25,88.75,87.12,87.12,76167,16.3748776441162,16.4676531548477,16.1652049898629,16.1652049898629,410490.868761712,0.0,1.0
1986-09-02,87.75,89.25,87.0,88.25,190167,16.2821021333846,16.5604286655792,16.1429388672873,16.3748776441162,1024877.13891592,0.0,1.0
1986-09-03,87.5,87.5,86.25,87.0,127583,16.2357143780189,16.2357143780189,16.00377560119,16.1429388672873,687589.855307752,0.0,1.0
1986-09-04,88.38,88.75,87.25,87.25,67167,16.3989992769064,16.4676531548477,16.1893266226531,16.1893266226531,361986.689539012,0.0,1.0
1986-09-05,87.75,88.5,87.63,88.13,118167,16.2821021333846,16.4212653994819,16.2598360108091,16.3526115215406,636843.705134316,0.0,1.0
1986-09-08,86.0,87.5,85.75,87.5,112583,15.9573878458243,16.2357143780189,15.9110000904585,16.2357143780189,606749.556603251,0.0,1.0
1986-09-09,85.0,87.25,84.5,86.0,151333,15.7718368243612,16.1893266226531,15.6790613136296,15.9573878458243,815586.994923212,0.0,1.0
1986-09-10,84.25,85.5,84.0,85.13,129000,15.6326735582639,15.8646123350927,15.5862858028981,15.7959584571514,695226.568858704,0.0,1.0
1986-09-11,81.5,84.5,81.25,83.5,309583,15.1224082492404,15.6790613136296,15.0760204938747,15.4935102921666,1668452.1462557,0.0,1.0
1986-09-12,77.5,81.38,77.5,81.0,485750,14.3802041633881,15.1001421266649,14.3802041633881,15.0296327385089,2617878.33971408,0.0,1.0
1986-09-15,76.25,78.5,76.0,77.75,210167,14.1482653865593,14.5657551848512,14.1018776311935,14.4265919187539,1132664.20385525,0.0,1.0
1986-09-16,80.37,80.37,75.25,76.25,298167,14.9127355949872,14.9127355949872,13.9627143650962,14.1482653865593,1606927.28958832,0.0,1.0
1986-09-17,79.88,81.25,79.25,80.13,195000,14.8218155944702,15.0760204938747,14.7049184509485,14.868203349836,1050923.88315851,0.0,1.0
1986-09-18,79.5,80.88,79.0,79.62,175583,14.7513062063143,15.0073666159333,14.6585306955827,14.7735723288899,946278.811162154,0.0,1.0
1986-09-19,79.62,79.62,78.25,79.25,224750,14.7735723288899,14.7735723288899,14.5193674294854,14.7049184509485,1211257.14225576,0.0,1.0
1986-09-22,83.25,83.37,79.5,79.62,557167,15.4471225368008,15.4693886593764,14.7513062063143,14.7735723288899,3002769.7805527,0.0,1.0
1986-09-23,83.88,84.25,83.13,84.25,218583,15.5640196803225,15.6326735582639,15.4248564142252,15.6326735582639,1178021.00078173,0.0,1.0
1986-09-24,83.25,84.25,82.62,83.88,649000,15.4471225368008,15.6326735582639,15.3302253932791,15.5640196803225,3497690.25728139,0.0,1.0
1986-09-25,81.0,83.5,80.63,83.25,239583,15.0296327385089,15.4935102921666,14.9609788605676,15.4471225368008,1291197.41896802,0.0,1.0
1986-09-26,81.25,81.87,80.0,80.5,82333,15.0760204938747,15.1910621271818,14.8440817170458,14.9368572277774,443721.620882509,0.0,1.0
1986-09-29,79.62,81.5,78.0,81.5,231333,14.7735723288899,15.1224082492404,14.4729796741197,15.1224082492404,1246735.25468055,0.0,1.0
1986-09-30,81.63,82.25,79.5,79.5,524167,15.1465298820306,15.2615715153377,14.7513062063143,14.7513062063143,2824921.1234028,0.0,1.0
1986-10-01,82.75,84.0,81.87,81.87,238583,15.3543470260693,15.5862858028981,15.1910621271818,15.1910621271818,1285808.06572106,0.0,1.0
1986-10-02,83.25,83.25,82.13,82.5,108000,15.4471225368008,15.4471225368008,15.2393053927622,15.3079592707035,582050.150672404,0.0,1.0
1986-10-03,82.38,83.63,82.13,83.25,121167,15.2856931481279,15.5176319249568,15.2393053927622,15.4471225368008,653011.764875216,0.0,1.0
1986-10-06,83.0,83.0,81.25,83.0,377583,15.400734781435,15.400734781435,15.0760204938747,15.400734781435,2034928.16704943,0.0,1.0
1986-10-07,82.75,83.25,82.25,83.0,208583,15.3543470260693,15.4471225368008,15.2615715153377,15.400734781435,1124127.46831205,0.0,1.0
1986-10-08,84.75,85.25,82.25,82.25,417167,15.7254490689954,15.8182245797269,15.2615715153377,15.2615715153377,2248260.32597736,0.0,1.0
1986-10-09,85.62,86.5,84.5,84.75,166167,15.8868784576683,16.0501633565558,15.6790613136296,15.7254490689954,895532.660988716,0.0,1.0
1986-10-10,85.25,85.88,85.0,85.38,159583,15.8182245797269,15.9351217232487,15.7718368243612,15.8423462125171,860049.159210691,0.0,1.0
1986-10-13,85.25,85.5,85.0,85.25,63750,15.8182245797269,15.8646123350927,15.7718368243612,15.8182245797269,343571.269494129,0.0,1.0
1986-10-14,85.75,86.25,85.25,85.5,181333,15.9110000904585,16.00377560119,15.8182245797269,15.8646123350927,977267.592332213,0.0,1.0
1986-10-15,88.5,88.5,85.62,85.62,225333,16.4212653994819,16.4212653994819,15.8868784576683,15.8868784576683,1214399.13519875,0.0,1.0
1986-10-16,87.87,88.75,87.5,88.62,195333,16.3043682559602,16.4676531548477,16.2357143780189,16.4435315220575,1052718.53778975,0.0,1.0
1986-10-17,87.25,87.87,87.12,87.63,143000,16.1893266226531,16.3043682559602,16.1652049898629,16.2598360108091,770677.514316239,0.0,1.0
1986-10-20,85.62,87.0,84.75,87.0,184750,15.8868784576683,16.1429388672873,15.7254490689954,16.1429388672873,995683.012377098,0.0,1.0
1986-10-21,84.38,85.75,84.38,85.38,102333,15.6567951910541,15.9110000904585,15.6567951910541,15.8423462125171,551508.685821843,0.0,1.0
1986-10-22,84.5,85.25,84.38,84.38,101750,15.6790613136296,15.8182245797269,15.6567951910541,15.6567951910541,548366.692878864,0.0,1.0
1986-10-23,85.75,86.13,84.75,84.75,195583,15.9110000904585,15.9815094786145,15.7254490689954,15.7254490689954,1054065.87610149,0.0,1.0
1986-10-24,85.0,86.37,85.0,86.0,91167,15.7718368243612,16.0260417237656,15.7718368243612,15.9573878458243,491331.167466213,0.0,1.0
1986-10-27,84.75,85.25,84.0,85.25,55000,15.7254490689954,15.8182245797269,15.5862858028981,15.8182245797269,296414.428583169,0.0,1.0
1986-10-28,87.12,88.0,85.0,85.0,174333,16.1652049898629,16.3284898887504,15.7718368243612,15.7718368243612,939542.119603447,0.0,1.0
1986-10-29,88.13,88.75,87.38,87.38,263750,16.3526115215406,16.4676531548477,16.2134482554433,16.2134482554433,1421441.91888747,0.0,1.0
1986-10-30,88.25,89.88,88.25,89.0,262583,16.3748776441162,16.677325809101,16.3748776441162,16.5140409102135,1415152.54364826,0.0,1.0
1986-10-31,87.63,88.5,86.5,88.0,146333,16.2598360108091,16.4212653994819,16.0501633565558,16.3284898887504,788640.228688377,0.0,1.0
1986-11-03,88.75,89.5,88.13,88.75,281000,16.4676531548477,16.606816420945,16.3526115215406,16.4676531548477,1514408.26239765,0.0,1.0
1986-11-04,88.62,88.88,88.0,88.0,153583,16.4435315220575,16.4917747876379,16.3284898887504,16.3284898887504,827713.039728888,0.0,1.0
1986-11-05,88.0,88.62,87.75,88.38,138750,16.3284898887504,16.4435315220575,16.2821021333846,16.3989992769064,747772.76301663,0.0,1.0
1986-11-06,87.5,87.75,86.37,87.0,307583,16.2357143780189,16.2821021333846,16.0260417237656,16.1429388672873,1657673.43976176,0.0,1.0
1986-11-07,87.12,87.75,86.63,87.75,157333,16.1652049898629,16.2821021333846,16.074284989346,16.2821021333846,847923.114405013,0.0,1.0
1986-11-10,88.5,88.88,87.0,87.12,561333,16.4212653994819,16.4917747876379,16.1429388672873,16.1652049898629,3025221.82617957,0.0,1.0
1986-11-11,88.25,88.5,87.87,88.13,705333,16.3748776441162,16.4212653994819,16.3043682559602,16.3526115215406,3801288.69374276,0.0,1.0
1986-11-12,88.25,89.0,88.0,88.0,349167,16.3748776441162,16.5140409102135,16.3284898887504,16.3284898887504,1881784.30518362,0.0,1.0
1986-11-13,87.75,88.38,87.25,88.13,212000,16.2821021333846,16.3989992769064,16.1893266226531,16.3526115215406,1142542.88835694,0.0,1.0
1986-11-14,86.75,87.5,86.5,87.25,160583,16.0965511119216,16.2357143780189,16.0501633565558,16.1893266226531,865438.512457652,0.0,1.0
1986-11-17,86.25,86.88,86.0,86.5,251333,16.00377560119,16.1206727447118,15.9573878458243,16.0501633565558,1354522.31961988,0.0,1.0
1986-11-18,83.5,86.25,82.25,85.75,414000,15.4935102921666,16.00377560119,15.2615715153377,15.9110000904585,2231192.24424421,0.0,1.0
1986-11-19,84.75,84.75,83.37,83.75,223000,15.7254490689954,15.7254490689954,15.4693886593764,15.5398980475323,1201825.77407358,0.0,1.0
1986-11-20,85.25,85.75,84.63,85.0,166167,15.8182245797269,15.9110000904585,15.7031829464198,15.7718368243612,895532.66098872,0.0,1.0
1986-11-21,85.13,85.5,84.5,85.13,364167,15.7959584571514,15.8646123350927,15.6790613136296,15.7959584571514,1962624.60388812,0.0,1.0
1986-11-24,86.63,87.0,85.25,85.38,247000,16.074284989346,16.1429388672873,15.8182245797269,15.8423462125171,1331170.25200078,0.0,1.0
1986-11-25,86.0,86.63,85.88,86.37,145583,15.9573878458243,16.074284989346,15.9351217232487,16.0260417237656,784598.213753152,0.0,1.0
1986-11-26,85.25,88.38,85.0,86.0,63750,15.8182245797269,16.3989992769064,15.7718368243612,15.9573878458243,343571.269494129,0.0,1.0
1986-11-28,84.87,85.25,84.5,85.0,57167,15.747715191571,15.8182245797269,15.6790613136296,15.7718368243612,308093.157069345,0.0,1.0
1986-12-01,85.75,86.0,83.5,84.87,166750,15.9110000904585,15.9573878458243,15.4935102921666,15.747715191571,898674.653931697,0.0,1.0
1986-12-02,88.25,88.5,86.25,86.25,282333,16.3748776441162,16.4212653994819,16.00377560119,16.00377560119,1521592.27027585,0.0,1.0
1986-12-03,87.75,88.75,87.12,87.5,250167,16.2821021333846,16.4676531548477,16.1652049898629,16.2357143780189,1348238.33373392,0.0,1.0
1986-12-04,86.63,87.87,86.5,87.87,105750,16.074284989346,16.3043682559602,16.0501633565558,16.3043682559602,569924.105866729,0.0,1.0
1986-12-05,87.63,87.75,86.5,86.5,107583,16.2598360108091,16.2821021333846,16.0501633565558,16.0501633565558,579802.790368418,0.0,1.0
1986-12-08,89.25,89.75,87.63,87.63,429000,16.5604286655792,16.6532041763108,16.2598360108091,16.2598360108091,2312032.54294872,0.0,1.0
1986-12-09,87.25,89.37,86.75,89.25,170167,16.1893266226531,16.5826947881548,16.0965511119216,16.5604286655792,917090.073976583,0.0,1.0
1986-12-10,87.25,87.87,87.0,87.25,257750,16.1893266226531,16.3043682559602,16.1429388672873,16.1893266226531,1389105.79940567,0.0,1.0
1986-12-11,86.75,87.25,86.25,87.0,172167,16.0965511119216,16.1893266226531,16.00377560119,16.1429388672873,927868.780470515,0.0,1.0
1986-12-12,86.63,87.0,86.25,87.0,87333,16.074284989346,16.1429388672873,16.00377560119,16.1429388672873,470668.387117343,0.0,1.0
1986-12-15,86.63,86.63,86.0,86.37,69750,16.074284989346,16.074284989346,15.9573878458243,16.0260417237656,375907.388975927,0.0,1.0
1986-12-16,87.38,87.5,86.63,86.88,171000,16.2134482554433,16.2357143780189,16.074284989346,16.1206727447118,921579.405231307,0.0,1.0
1986-12-17,86.13,87.12,86.0,87.12,213167,15.9815094786145,16.1652049898629,15.9573878458243,16.1652049898629,1148832.26359615,0.0,1.0
1986-12-18,85.75,86.37,85.62,86.13,86333,15.9110000904585,16.0260417237656,15.8868784576683,15.9815094786145,465279.033870376,0.0,1.0
1986-12-19,86.37,86.5,85.75,86.25,330167,16.0260417237656,16.0501633565558,15.9110000904585,16.00377560119,1779386.59349126,0.0,1.0
1986-12-22,85.38,86.13,84.25,86.13,515167,15.8423462125171,15.9815094786145,15.6326735582639,15.9815094786145,2776416.94418011,0.0,1.0
1986-12-23,84.5,86.0,84.25,85.38,233583,15.6790613136296,15.9573878458243,15.6326735582639,15.8423462125171,1258861.29948623,0.0,1.0
1986-12-24,84.25,85.0,84.25,84.5,108750,15.6326735582639,15.7718368243612,15.6326735582639,15.6790613136296,586092.165607628,0.0,1.0
1986-12-26,84.87,85.0,84.5,84.5,99000,15.747715191571,15.7718368243612,15.6790613136296,15.6790613136296,533545.971449703,0.0,1.0
1986-12-29,84.87,85.25,84.63,85.0,156167,15.747715191571,15.8182245797269,15.7031829464198,15.7718368243612,841639.128519049,0.0,1.0
1986-12-30,84.25,85.13,84.25,84.87,139750,15.6326735582639,15.7959584571514,15.6326735582639,15.747715191571,753162.116263596,0.0,1.0
1986-12-31,84.12,85.5,84.0,84.38,207750,15.6085519254737,15.8646123350927,15.5862858028981,15.6567951910541,1119638.13705733,0.0,1.0
1987-01-02,85.38,85.38,84.63,84.63,155167,15.8423462125171,15.8423462125171,15.7031829464198,15.7031829464198,836249.775272085,0.0,1.0
1987-01-05,89.0,90.0,84.63,89.0,1135750,16.5140409102135,16.6995919316765,15.7031829464198,16.5140409102135,6120957.95024243,0.0,1.0
1987-01-06,88.0,90.0,87.87,90.0,325167,16.3284898887504,16.6995919316765,16.3043682559602,16.6995919316765,1752439.82725642,0.0,1.0
1987-01-07,89.25,89.5,87.75,87.75,195333,16.5604286655792,16.606816420945,16.2821021333846,16.2821021333846,1052718.53778975,0.0,1.0
1987-01-08,90.75,91.0,88.25,89.37,435750,16.8387551977738,16.8851429531396,16.3748776441162,16.5826947881548,2348410.67736575,0.0,1.0
1987-01-09,90.75,92.0,90.0,90.25,321167,16.8387551977738,17.0706939746027,16.6995919316765,16.7459796870423,1730882.41426856,0.0,1.0
1987-01-12,91.13,91.25,90.25,91.0,161167,16.9092645859298,16.9315307085054,16.7459796870423,16.8851429531396,868585.894753884,0.0,1.0
1987-01-13,91.0,91.25,90.25,90.87,172583,16.8851429531396,16.9315307085054,16.7459796870423,16.8610213203494,930110.751421256,0.0,1.0
1987-01-14,90.75,91.0,90.25,90.38,132000,16.8387551977738,16.8851429531396,16.7459796870423,16.7701013198325,711394.628599607,0.0,1.0
1987-01-15,92.63,94.0,91.0,91.0,473000,17.1875911181244,17.4417960175288,16.8851429531396,16.8851429531396,2549164.08581526,0.0,1.0
1987-01-16,92.25,93.87,91.38,92.88,387167,17.1170817299685,17.4176743847386,16.9556523412956,17.2339788734902,2086579.72856835,0.0,1.0
1987-01-19,91.25,92.25,91.25,92.25,213167,16.9315307085054,17.1170817299685,16.9315307085054,17.1170817299685,1148832.26359615,0.0,1.0
1987-01-20,91.38,91.75,90.38,91.5,231167,16.9556523412956,17.0243062192369,16.7701013198325,16.9779184638712,1245840.62204155,0.0,1.0
1987-01-21,89.63,91.13,89.5,91.13,191167,16.6309380537352,16.9092645859298,16.606816420945,16.9092645859298,1030266.49216288,0.0,1.0
1987-01-22,91.0,91.0,88.5,89.88,404750,16.8851429531396,16.8851429531396,16.4212653994819,16.677325809101,2181340.72670978,0.0,1.0
1987-01-23,92.5,94.25,91.0,92.37,953583,17.1634694853342,17.4881837728946,16.8851429531396,17.139347852544,5139195.63730226,0.0,1.0
1987-01-26,91.62,92.88,91.38,92.0,635333,17.0001845864467,17.2339788734902,16.9556523412956,17.0706939746027,3424033.9664551,0.0,1.0
1987-01-27,96.5,96.75,91.88,92.0,895000,17.9056735711865,17.9520613265523,17.0484278520271,17.0706939746027,4823471.15603521,0.0,1.0
1987-01-28,97.25,100.0,96.5,97.75,597750,18.0448368372838,18.5551021463073,17.9056735711865,18.1376123480154,3221485.90337435,0.0,1.0
1987-01-29,95.5,98.0,95.5,97.25,313583,17.7201225497234,18.1840001033811,17.7201225497234,18.0448368372838,1690009.55924357,0.0,1.0
1987-01-30,95.0,96.5,94.13,95.75,222750,17.6273470389919,17.9056735711865,17.465917650319,17.7665103050892,1200478.43576183,0.0,1.0
1987-02-02,97.38,98.0,94.75,95.0,274583,18.068958470074,18.1840001033811,17.5809592836261,17.6273470389919,1479824.78261186,0.0,1.0
1987-02-03,98.13,99.5,98.13,98.75,388000,18.2081217361713,18.4623266355757,18.2081217361713,18.3231633694784,2091069.05982308,0.0,1.0
1987-02-04,99.5,99.75,98.5,98.75,239583,18.4623266355757,18.5087143909415,18.2767756141127,18.3231633694784,1291197.41896803,0.0,1.0
1987-02-05,100.13,101.0,99.5,101.0,345167,18.5792237790975,18.7406531677703,18.4623266355757,18.7406531677703,1860226.89219575,0.0,1.0
1987-02-06,101.75,102.5,100.38,100.38,331000,18.8798164338676,19.018979699965,18.6256115344632,18.6256115344632,1783875.92474598,0.0,1.0
1987-02-09,100.5,102.25,100.13,102.0,276167,18.6478776570388,18.9725919445992,18.5792237790975,18.9262041892334,1488361.51815505,0.0,1.0
1987-02-10,99.38,100.75,99.25,100.62,229583,18.4400605130002,18.6942654124046,18.41593888021,18.6701437796144,1237303.88649835,0.0,1.0
1987-02-11,99.87,100.13,99.5,99.5,190583,18.5309805135171,18.5792237790975,18.4623266355757,18.4623266355757,1027119.10986665,0.0,1.0
1987-02-12,100.0,101.0,99.63,100.5,186167,18.5551021463073,18.7406531677703,18.4864482683659,18.6478776570388,1003319.72592805,0.0,1.0
1987-02-13,99.87,100.75,99.87,100.25,137583,18.5309805135171,18.6942654124046,18.5309805135171,18.601489901673,741483.387777419,0.0,1.0
1987-02-17,101.88,102.25,100.75,100.75,222333,18.9039380666578,18.9725919445992,18.6942654124046,18.6942654124046,1198231.07545785,0.0,1.0
1987-02-18,104.75,105.0,103.0,103.5,671167,19.4364694982569,19.4828572536226,19.1117552106965,19.204530721428,3617156.0507069,0.0,1.0
1987-02-19,104.63,105.0,103.75,105.0,221583,19.4142033756813,19.4828572536226,19.2509184767938,19.4828572536226,1194189.06052262,0.0,1.0
1987-02-20,103.38,104.88,103.13,104.88,116750,19.1822645988525,19.4605911310471,19.1358768434867,19.4605911310471,629206.991583362,0.0,1.0
1987-02-23,103.88,103.88,101.0,103.38,273750,19.275040109584,19.275040109584,18.7406531677703,19.1822645988525,1475335.45135714,0.0,1.0
1987-02-24,106.62,107.0,103.5,103.88,347750,19.7834499083928,19.8539592965488,19.204530721428,19.275040109584,1874147.59163267,0.0,1.0
1987-02-25,105.75,106.5,105.5,106.38,168750,19.6220205197199,19.7611837858172,19.5756327643542,19.7389176632417,909453.360425633,0.0,1.0
1987-02-26,105.63,106.25,103.75,105.5,148167,19.5997543971444,19.7147960304515,19.2509184767938,19.5756327643542,798524.302543315,0.0,1.0
1987-02-27,103.0,105.63,101.75,105.38,245583,19.1117552106965,19.5997543971444,18.8798164338676,19.5533666417786,1323533.53844982,0.0,1.0
1987-03-02,102.5,104.0,102.38,103.25,315000,19.018979699965,19.2973062321596,18.9967135773894,19.1581429660623,1697646.27279451,0.0,1.0
1987-03-03,101.37,102.75,101.0,102.38,173000,18.8093070457117,19.0653674553307,18.7406531677703,18.9967135773894,932358.111725239,0.0,1.0
1987-03-04,101.37,102.12,101.13,101.63,409333,18.8093070457117,18.948470311809,18.7647748005605,18.8575503112921,2206040.13264062,0.0,1.0
1987-03-05,100.13,101.37,99.25,101.13,587333,18.5792237790975,18.8093070457117,18.41593888021,18.7647748005605,3165345.01060069,0.0,1.0
1987-03-06,99.5,101.88,99.5,100.38,366583,18.4623266355757,18.9039380666578,18.4623266355757,18.6256115344632,1975645.2813328,0.0,1.0
1987-03-09,97.38,99.75,97.25,99.75,300750,18.068958470074,18.5087143909415,18.0448368372838,18.5087143909415,1620847.98902524,0.0,1.0
1987-03-10,98.25,99.5,97.0,97.0,719583,18.2303878587469,18.4623266355757,17.9984490819181,17.9984490819181,3878086.97751204,0.0,1.0
1987-03-11,95.75,100.0,95.75,98.75,639333,17.7665103050892,18.5551021463073,17.7665103050892,18.3231633694784,3445591.37944297,0.0,1.0
1987-03-12,94.5,96.5,93.63,96.0,677167,17.5345715282604,17.9056735711865,17.3731421395875,17.812898060455,3649492.1701887,0.0,1.0
1987-03-13,48.25,48.25,47.38,48.25,576000,17.9056735711865,17.9056735711865,17.5828147938408,17.9056735711865,1552133.73512641,0.0,2.0
1987-03-16,48.13,48.25,47.75,48.25,265000,17.8611413260354,17.9056735711865,17.7201225497234,17.9056735711865,714089.305223088,0.0,1.0
1987-03-17,48.25,48.38,47.63,48.0,226583,17.9056735711865,17.9539168367669,17.6755903045723,17.812898060455,610567.913378729,0.0,1.0
1987-03-18,49.88,49.88,48.5,48.5,214333,18.5105699011561,18.5105699011561,17.9984490819181,17.9984490819181,577558.124741059,0.0,1.0
1987-03-19,51.25,51.25,49.88,50.12,483750,19.018979699965,19.018979699965,18.5105699011561,18.5996343914584,1303549.81661007,0.0,1.0
1987-03-20,50.87,51.13,49.63,51.0,361167,18.877960923653,18.9744474548138,18.4177943904246,18.9262041892334,973228.272073613,0.0,1.0
1987-03-23,51.38,51.75,50.5,51.13,247750,19.0672229655454,19.204530721428,18.7406531677703,18.9744474548138,667606.133467999,0.0,1.0
1987-03-24,52.5,52.5,51.5,52.25,232167,19.4828572536226,19.4828572536226,19.1117552106965,19.3900817428911,625614.987644261,0.0,1.0
1987-03-25,51.38,52.13,51.0,52.0,192583,19.0672229655454,19.34554949774,18.9262041892334,19.2973062321596,518948.908180293,0.0,1.0
1987-03-26,50.0,51.88,50.0,51.13,206333,18.5551021463073,19.2527739870084,18.5551021463073,18.9744474548138,556000.71175319,0.0,1.0
1987-03-27,49.5,50.0,48.62,50.0,279750,18.3695511248442,18.5551021463073,18.0429813270692,18.5551021463073,753835.785419468,0.0,1.0
1987-03-30,48.0,48.88,46.13,48.0,388167,17.812898060455,18.13946785823,17.1189372401831,17.812898060455,1045984.54090766,0.0,1.0
1987-03-31,48.38,48.88,47.63,48.5,157583,17.9539168367669,18.13946785823,17.6755903045723,17.9984490819181,424635.226358378,0.0,1.0
1987-04-01,48.0,48.0,47.25,47.75,162333,17.812898060455,17.812898060455,17.5345715282604,17.7201225497234,437434.940319923,0.0,1.0
1987-04-02,48.38,48.75,48.0,48.5,96333,17.9539168367669,18.0912245926496,17.812898060455,17.9984490819181,259586.283170022,0.0,1.0
1987-04-03,48.62,48.62,47.75,48.5,520333,18.0429813270692,18.0429813270692,17.7201225497234,17.9984490819181,1402129.17152696,0.0,1.0
1987-04-06,49.25,50.38,49.0,49.25,260000,18.2767756141127,18.6961209226192,18.1840001033811,18.2767756141127,700615.92210567,0.0,1.0
1987-04-07,49.0,50.12,49.0,49.25,246167,18.1840001033811,18.5996343914584,18.1840001033811,18.2767756141127,663340.460373028,0.0,1.0
1987-04-08,48.38,49.5,47.75,49.0,174750,17.9539168367669,18.3695511248442,17.7201225497234,18.1840001033811,470894.739953716,0.0,1.0
1987-04-09,47.75,48.5,47.63,48.13,146000,17.7201225497234,17.9984490819181,17.6755903045723,17.8611413260354,393422.787028571,0.0,1.0
1987-04-10,47.5,48.0,46.75,47.75,172750,17.6273470389919,17.812898060455,17.3490205067973,17.7201225497234,465505.38670675,0.0,1.0
1987-04-13,44.5,47.25,43.75,47.25,376333,16.5140409102135,17.5345715282604,16.2357143780189,17.5345715282604,1014095.73774536,0.0,1.0
1987-04-14,42.75,44.25,42.25,43.75,560333,15.8646123350927,16.4212653994819,15.6790613136296,16.2357143780189,1509916.2364663,0.0,1.0
1987-04-15,43.0,44.12,42.62,43.88,490000,15.9573878458243,16.3730221339015,15.8163690695123,16.2839576435993,1320391.54550684,0.0,1.0
1987-04-16,43.25,43.75,43.25,43.25,275333,16.0501633565558,16.2357143780189,16.0501633565558,16.0501633565558,741933.398773542,0.0,1.0
1987-04-20,42.38,43.75,42.0,43.5,468167,15.72730457921,16.2357143780189,15.5862858028981,16.1429388672873,1261558.67078633,0.0,1.0
1987-04-21,43.63,43.75,41.38,42.38,412583,16.1911821328677,16.2357143780189,15.3562025362839,15.72730457921,1111777.76534663,0.0,1.0
1987-04-22,42.88,44.12,42.88,43.63,450583,15.9128556006731,16.3730221339015,15.9128556006731,16.1911821328677,1214175.477039,0.0,1.0
1987-04-23,43.25,43.88,42.75,42.75,199167,16.0501633565558,16.2839576435993,15.8646123350927,15.8646123350927,536690.659069309,0.0,1.0
1987-04-24,41.87,43.0,41.75,43.0,357750,15.5380425373177,15.9573878458243,15.4935102921666,15.9573878458243,964020.56205117,0.0,1.0
1987-04-27,41.12,42.13,40.37,41.12,662750,15.2597160051231,15.6345290684785,14.9813894729285,15.2597160051231,1785896.93221359,0.0,1.0
1987-04-28,42.75,43.37,41.0,41.12,301583,15.8646123350927,16.0946956017069,15.215183759972,15.2597160051231,812668.660139981,0.0,1.0
1987-04-29,42.25,43.75,42.25,43.0,313333,15.6790613136296,16.2357143780189,15.6790613136296,15.9573878458243,844331.110465912,0.0,1.0
1987-04-30,43.13,43.13,42.38,42.38,454167,16.0056311114047,16.0056311114047,15.72730457921,15.72730457921,1223833.19805756,0.0,1.0
1987-05-01,42.62,43.88,41.87,43.5,241750,15.8163690695123,16.2839576435993,15.5380425373177,16.1429388672873,651438.073727101,0.0,1.0
1987-05-04,41.5,42.5,40.63,42.5,117750,15.400734781435,15.7718368243612,15.0778760040893,15.7718368243612,317298.172415166,0.0,1.0
1987-05-05,42.13,42.38,41.63,41.75,171167,15.6345290684785,15.72730457921,15.4489780470154,15.4935102921666,461239.713611775,0.0,1.0
1987-05-06,40.5,42.13,39.75,42.13,372750,15.0296327385089,15.6345290684785,14.7513062063143,15.6345290684785,1004440.71140342,0.0,1.0
1987-05-07,39.88,41.0,39.88,40.75,238167,14.7995494718947,15.215183759972,14.7995494718947,15.1224082492404,641783.047385159,0.0,1.0
1987-05-08,39.13,40.0,38.0,40.0,382750,14.5212229397001,14.8440817170458,14.1018776311935,14.8440817170458,1031387.47763825,0.0,1.0
1987-05-11,38.0,39.13,38.0,39.13,372000,14.1018776311935,14.5212229397001,14.1018776311935,14.5212229397001,1002419.70393581,0.0,1.0
1987-05-12,37.25,38.0,37.13,38.0,482167,13.8235510989989,14.1018776311935,13.7790188538478,14.1018776311935,1299284.1435151,0.0,1.0
1987-05-13,36.88,37.25,36.38,37.0,469333,13.6862433431162,13.8235510989989,13.5006923216532,13.7307755882674,1264700.66372932,0.0,1.0
1987-05-14,37.5,37.5,36.88,36.88,253167,13.9163266097305,13.9163266097305,13.6862433431162,13.6862433431162,682203.196737408,0.0,1.0
1987-05-15,36.62,37.5,36.62,37.5,169583,13.5897568119554,13.9163266097305,13.5897568119554,13.9163266097305,456971.345840179,0.0,1.0
1987-05-18,36.25,37.0,35.75,36.88,248167,13.4524490560728,13.7307755882674,13.2668980346097,13.6862433431162,668729.813619992,0.0,1.0
1987-05-19,37.0,37.75,36.75,37.5,451750,13.7307755882674,14.009102120462,13.6380000775358,13.9163266097305,1217320.1646586,0.0,1.0
1987-05-20,36.5,37.13,36.13,37.0,353333,13.5452245668043,13.7790188538478,13.4079168109216,13.7307755882674,952118.175405244,0.0,1.0
1987-05-21,37.13,37.5,36.25,36.75,349167,13.7790188538478,13.9163266097305,13.4524490560728,13.6380000775358,940892.152591811,0.0,1.0
1987-05-22,38.5,38.5,37.37,37.5,300583,14.2874286526566,14.2874286526566,13.8680833441501,13.9163266097305,809973.983516497,0.0,1.0
1987-05-26,39.38,39.62,38.5,38.5,415750,14.6139984504316,14.7030629407339,14.2874286526566,14.2874286526566,1120311.8062132,0.0,1.0
1987-05-27,39.5,40.13,38.75,39.25,450333,14.6585306955827,14.8923249826262,14.3802041633881,14.5657551848512,1213501.80788313,0.0,1.0
1987-05-28,39.0,40.13,38.87,39.25,269333,14.4729796741197,14.8923249826262,14.4247364085393,14.5657551848512,725765.339032641,0.0,1.0
1987-05-29,40.0,40.5,39.75,40.0,307750,14.8440817170458,15.0296327385089,14.7513062063143,14.8440817170458,829286.730877003,0.0,1.0
1987-06-01,42.13,42.13,40.13,40.5,256000,15.6345290684785,15.6345290684785,14.8923249826262,15.0296327385089,689837.215611739,0.0,1.0
1987-06-02,41.75,42.25,40.75,42.13,316583,15.4935102921666,15.6790613136296,15.1224082492404,15.6345290684785,853088.809492229,0.0,1.0
1987-06-03,40.0,41.75,39.88,41.75,1030000,14.8440817170458,15.4935102921666,14.7995494718947,15.4935102921666,2775516.92218786,0.0,1.0
1987-06-04,40.37,40.63,39.88,40.0,207333,14.9813894729285,15.0778760040893,14.7995494718947,14.8440817170458,558695.388376674,0.0,1.0
1987-06-05,41.25,41.25,40.63,40.88,130167,15.3079592707035,15.3079592707035,15.0778760040893,15.1706515148208,350757.972048958,0.0,1.0
1987-06-08,41.5,41.87,41.0,41.25,212583,15.400734781435,15.5380425373177,15.215183759972,15.3079592707035,572842.440649963,0.0,1.0
1987-06-09,40.75,41.63,40.5,41.63,230000,15.1224082492404,15.4489780470154,15.0296327385089,15.4489780470154,619775.623401172,0.0,1.0
1987-06-10,41.0,41.75,40.75,41.0,220000,15.215183759972,15.4935102921666,15.1224082492404,15.215183759972,592828.857166336,0.0,1.0
1987-06-11,41.25,41.63,41.25,41.5,191750,15.3079592707035,15.4489780470154,15.3079592707035,15.400734781435,516704.242552933,0.0,1.0
1987-06-12,42.38,42.38,41.25,41.5,253000,15.72730457921,15.72730457921,15.3079592707035,15.400734781435,681753.18574129,0.0,1.0
1987-06-15,43.88,43.88,43.13,43.13,330167,16.2839576435993,16.2839576435993,16.0056311114047,16.0056311114047,889693.296745626,0.0,1.0
1987-06-16,44.38,44.75,43.75,44.5,345000,16.4695086650623,16.606816420945,16.2357143780189,16.5140409102135,929663.435101759,0.0,1.0
1987-06-17,43.88,44.63,43.5,44.63,252333,16.2839576435993,16.5622841757939,16.1429388672873,16.5622841757939,679955.836433423,0.0,1.0
1987-06-18,44.38,44.5,43.37,43.63,145167,16.4695086650623,16.5140409102135,16.0946956017069,16.1911821328677,391178.121401209,0.0,1.0
1987-06-19,44.25,44.63,43.37,44.38,292000,16.4212653994819,16.5622841757939,16.0946956017069,16.4695086650623,786845.574057141,0.0,1.0
1987-06-22,44.0,44.38,43.75,44.0,457167,16.3284898887504,16.4695086650623,16.2357143780189,16.3284898887504,1231917.22792801,0.0,1.0
1987-06-23,43.88,44.25,43.63,44.0,176000,16.2839576435993,16.4212653994819,16.1911821328677,16.3284898887504,474263.085733069,0.0,1.0
1987-06-24,43.0,43.88,42.75,43.63,210000,15.9573878458243,16.2839576435993,15.8646123350927,16.1911821328677,565882.090931503,0.0,1.0
1987-06-25,43.0,43.37,43.0,43.25,159583,15.9573878458243,16.0946956017069,15.9573878458243,16.0501633565558,430024.579605343,0.0,1.0
1987-06-26,42.88,43.13,42.62,43.13,127750,15.9128556006731,16.0056311114047,15.8163690695123,16.0056311114047,344244.938649999,0.0,1.0
1987-06-29,42.13,43.37,42.0,42.88,197750,15.6345290684785,16.0946956017069,15.5862858028981,15.9128556006731,532872.302293833,0.0,1.0
1987-06-30,41.63,42.25,41.5,42.25,139333,15.4489780470154,15.6790613136296,15.400734781435,15.6790613136296,375457.377979807,0.0,1.0
1987-07-01,41.25,41.5,41.0,41.38,187583,15.3079592707035,15.400734781435,15.215183759972,15.3562025362839,505475.525062878,0.0,1.0
1987-07-02,41.25,41.63,41.12,41.5,104333,15.3079592707035,15.4489780470154,15.2597160051231,15.400734781435,281143.696157889,0.0,1.0
1987-07-06,41.38,41.75,41.25,41.38,168750,15.3562025362839,15.4935102921666,15.3079592707035,15.3562025362839,454726.680212816,0.0,1.0
1987-07-07,41.0,41.75,41.0,41.38,227333,15.215183759972,15.4935102921666,15.215183759972,15.3562025362839,612588.92084634,0.0,1.0
1987-07-08,41.87,41.87,41.25,41.5,185000,15.5380425373177,15.5380425373177,15.3079592707035,15.400734781435,498515.175344421,0.0,1.0
1987-07-09,41.0,42.38,40.5,42.0,168167,15.215183759972,15.72730457921,15.0296327385089,15.5862858028981,453155.683741324,0.0,1.0
1987-07-10,40.5,41.0,40.0,40.75,209333,15.0296327385089,15.215183759972,14.8440817170458,15.1224082492404,564084.74162364,0.0,1.0
1987-07-13,39.5,40.5,39.25,40.5,303583,14.6585306955827,15.0296327385089,14.5657551848512,15.0296327385089,818058.013386949,0.0,1.0
1987-07-14,39.62,39.75,39.0,39.25,202167,14.7030629407339,14.7513062063143,14.4729796741197,14.5657551848512,544774.688939758,0.0,1.0
1987-07-15,39.75,40.0,39.13,39.38,139333,14.7513062063143,14.8440817170458,14.5212229397001,14.6139984504316,375457.377979806,0.0,1.0
1987-07-16,40.0,40.13,39.5,40.0,127333,14.8440817170458,14.8923249826262,14.6585306955827,14.8440817170458,343121.258498006,0.0,1.0
1987-07-17,40.0,40.25,39.75,39.88,159000,14.8440817170458,14.9368572277774,14.7513062063143,14.7995494718947,428453.583133854,0.0,1.0
1987-07-20,40.88,41.0,40.0,40.0,298583,15.1706515148208,15.215183759972,14.8440817170458,14.8440817170458,804584.630269531,0.0,1.0
1987-07-21,41.25,41.63,40.63,41.0,591167,15.3079592707035,15.4489780470154,15.0778760040893,15.215183759972,1593003.89547478,0.0,1.0
1987-07-22,41.5,41.75,40.63,41.5,218583,15.400734781435,15.4935102921666,15.0778760040893,15.400734781435,589010.500390863,0.0,1.0
1987-07-23,41.25,41.5,40.0,41.25,309167,15.3079592707035,15.400734781435,14.8440817170458,15.3079592707035,833105.087652478,0.0,1.0
1987-07-24,41.75,41.87,41.0,41.0,294000,15.4935102921666,15.5380425373177,15.215183759972,15.215183759972,792234.927304104,0.0,1.0
1987-07-27,42.75,42.75,41.38,41.75,260583,15.8646123350927,15.8646123350927,15.3562025362839,15.4935102921666,702186.918577163,0.0,1.0
1987-07-28,44.38,44.75,42.75,43.0,950333,16.4695086650623,16.606816420945,15.8646123350927,15.9573878458243,2560840.11962481,0.0,1.0
1987-07-29,44.63,45.0,43.88,44.38,566583,16.5622841757939,16.6995919316765,16.2839576435993,16.4695086650623,1526757.96536307,0.0,1.0
1987-07-30,45.88,46.25,45.0,45.13,717000,17.0261617294516,17.1634694853342,16.6995919316765,16.7478351972569,1932083.13903756,0.0,1.0
1987-07-31,45.75,46.0,45.0,46.0,279167,16.9779184638712,17.0706939746027,16.6995919316765,17.0706939746027,752264.788947975,0.0,1.0
1987-08-03,45.0,45.5,44.5,45.0,341750,16.6995919316765,16.8851429531396,16.5140409102135,16.6995919316765,920905.736075438,0.0,1.0
1987-08-04,44.38,45.25,43.75,44.75,262333,16.4695086650623,16.7923674424081,16.2357143780189,16.606816420945,706902.60266826,0.0,1.0
1987-08-05,46.37,46.63,44.25,44.38,1120000,17.2080017304854,17.3044882616462,16.4212653994819,16.4695086650623,3018037.81830135,0.0,1.0
1987-08-06,47.38,47.5,46.88,47.0,469583,17.5828147938408,17.6273470389919,17.3972637723777,17.4417960175288,1265374.33288518,0.0,1.0
1987-08-07,47.75,48.0,47.12,47.12,393000,17.7201225497234,17.812898060455,17.48632826268,17.48632826268,1059007.91302896,0.0,1.0
1987-08-10,48.38,48.38,47.5,47.75,311750,17.9539168367669,17.9539168367669,17.6273470389919,17.7201225497234,840065.437370936,0.0,1.0
1987-08-11,48.88,48.88,47.5,48.13,566333,18.13946785823,18.13946785823,17.6273470389919,17.8611413260354,1526084.2962072,0.0,1.0
1987-08-12,48.25,48.75,47.87,48.5,413000,17.9056735711865,18.0912245926496,17.7646547948746,17.9984490819181,1112901.44549863,0.0,1.0
1987-08-13,47.63,48.5,47.38,48.38,249333,17.6755903045723,17.9984490819181,17.5828147938408,17.9539168367669,671871.806562975,0.0,1.0
1987-08-14,47.0,47.63,47.0,47.38,123000,17.4417960175288,17.6755903045723,17.4417960175288,17.5828147938408,331445.224688453,0.0,1.0
1987-08-17,47.12,47.12,46.13,46.75,375167,17.48632826268,17.48632826268,17.1189372401831,17.3490205067973,1010953.74480238,0.0,1.0
1987-08-18,46.0,47.12,46.0,47.12,387167,17.0706939746027,17.48632826268,17.0706939746027,17.48632826268,1043289.86428418,0.0,1.0
1987-08-19,46.75,46.75,45.88,46.0,539750,17.3490205067973,17.3490205067973,17.0261617294516,17.0706939746027,1454451.70752514,0.0,1.0
1987-08-20,47.25,47.5,46.75,46.88,278167,17.5345715282604,17.6273470389919,17.3490205067973,17.3972637723777,749570.112324493,0.0,1.0
1987-08-21,47.87,47.87,47.25,47.25,232583,17.7646547948746,17.7646547948746,17.5345715282604,17.5345715282604,626735.973119628,0.0,1.0
1987-08-24,49.13,49.25,47.75,47.87,717167,18.2322433689615,18.2767756141127,17.7201225497234,17.7646547948746,1932533.15003369,0.0,1.0
1987-08-25,49.13,49.75,48.88,49.13,273333,18.2322433689615,18.4623266355757,18.13946785823,18.2322433689615,736544.045526576,0.0,1.0
1987-08-26,48.5,49.25,48.25,48.88,215583,17.9984490819181,18.2767756141127,17.9056735711865,18.13946785823,580926.47052041,0.0,1.0
1987-08-27,47.63,48.62,47.5,48.38,254583,17.6755903045723,18.0429813270692,17.6273470389919,17.9539168367669,686018.858836263,0.0,1.0
1987-08-28,47.0,48.38,47.0,48.25,519000,17.4417960175288,17.9539168367669,17.4417960175288,17.9056735711865,1398537.16758786,0.0,1.0
1987-08-31,46.5,47.25,46.5,47.0,287333,17.2562449960658,17.5345715282604,17.2562449960658,17.4417960175288,774269.518255341,0.0,1.0
1987-09-01,46.0,46.88,45.38,46.5,321167,17.0706939746027,17.3972637723777,16.8406107079885,17.2562449960658,865441.207134278,0.0,1.0
1987-09-02,45.0,46.25,44.75,45.75,307583,16.6995919316765,17.1634694853342,16.606816420945,16.9779184638712,828836.719880882,0.0,1.0
1987-09-03,44.75,45.62,44.5,45.25,318167,16.606816420945,16.9296751982908,16.5140409102135,16.7923674424081,857357.177263828,0.0,1.0
1987-09-04,44.0,45.0,43.63,45.0,677750,16.3284898887504,16.6995919316765,16.1911821328677,16.6995919316765,1826317.08156584,0.0,1.0
1987-09-08,43.75,43.75,43.0,43.75,492000,16.2357143780189,16.2357143780189,15.9573878458243,16.2357143780189,1325780.89875381,0.0,1.0
1987-09-09,43.25,43.88,43.0,43.88,195000,16.0501633565558,16.2839576435993,15.9573878458243,16.2839576435993,525461.941579254,0.0,1.0
1987-09-10,45.13,45.13,43.5,43.5,528333,16.7478351972569,16.7478351972569,16.1429388672873,16.1429388672873,1423686.58451483,0.0,1.0
1987-09-11,46.13,46.75,44.87,45.0,336000,17.1189372401831,17.3490205067973,16.6513486660961,16.6995919316765,905411.345490406,0.0,1.0
1987-09-14,46.37,47.0,46.37,46.37,217583,17.2080017304854,17.4417960175288,17.2080017304854,17.2080017304854,586315.823767377,0.0,1.0
1987-09-15,45.25,46.25,45.25,46.25,166000,16.7923674424081,17.1634694853342,16.7923674424081,17.1634694853342,447316.319498236,0.0,1.0
1987-09-16,44.25,45.38,44.25,45.0,143750,16.4212653994819,16.8406107079885,16.4212653994819,16.6995919316765,387359.764625733,0.0,1.0
1987-09-17,44.5,44.75,43.75,44.5,160167,16.5140409102135,16.606816420945,16.2357143780189,16.5140409102135,431598.270753458,0.0,1.0
1987-09-18,44.75,45.13,44.63,45.0,264333,16.606816420945,16.7478351972569,16.5622841757939,16.6995919316765,712291.955915225,0.0,1.0
1987-09-21,44.38,45.5,44.12,45.0,312333,16.4695086650623,16.8851429531396,16.3730221339015,16.6995919316765,841636.433842428,0.0,1.0
1987-09-22,44.87,45.0,43.88,45.0,217750,16.6513486660961,16.6995919316765,16.2839576435993,16.6995919316765,586765.834763502,0.0,1.0
1987-09-23,44.75,45.13,43.75,45.13,213000,16.606816420945,16.7478351972569,16.2357143780189,16.7478351972569,573966.120801954,0.0,1.0
1987-09-24,44.25,44.75,43.5,44.5,102750,16.4212653994819,16.606816420945,16.1429388672873,16.5140409102135,276878.023062915,0.0,1.0
1987-09-25,43.5,44.12,43.25,44.0,183750,16.1429388672873,16.3730221339015,16.0501633565558,16.3284898887504,495146.829565067,0.0,1.0
1987-09-28,44.0,44.87,43.88,44.75,309750,16.3284898887504,16.6513486660961,16.2839576435993,16.606816420945,834676.084123968,0.0,1.0
1987-09-29,43.75,44.5,43.75,44.0,354750,16.2357143780189,16.5140409102135,16.2357143780189,16.3284898887504,955936.532180717,0.0,1.0
1987-09-30,45.0,45.0,43.75,43.75,212000,16.6995919316765,16.6995919316765,16.2357143780189,16.2357143780189,571271.444178472,0.0,1.0
1987-10-01,46.0,46.25,44.5,44.5,424583,17.0706939746027,17.1634694853342,16.5140409102135,16.5140409102135,1144113.88482843,0.0,1.0
1987-10-02,48.13,48.38,46.5,46.63,1040000,17.8611413260354,17.9539168367669,17.2562449960658,17.3044882616462,2802463.68842268,0.0,1.0
1987-10-05,48.13,48.25,47.75,47.75,710167,17.8611413260354,17.9056735711865,17.7201225497234,17.7201225497234,1913670.4136693,0.0,1.0
1987-10-06,47.25,48.0,46.88,48.0,442583,17.5345715282604,17.812898060455,17.3972637723777,17.812898060455,1192618.06405113,0.0,1.0
1987-10-07,47.0,47.12,46.63,47.0,198583,17.4417960175288,17.48632826268,17.3044882616462,17.4417960175288,535116.967921196,0.0,1.0
1987-10-08,46.88,47.12,46.5,47.12,164750,17.3972637723777,17.48632826268,17.2562449960658,17.48632826268,443947.973718882,0.0,1.0
1987-10-09,46.13,46.75,46.0,46.75,183333,17.1189372401831,17.3490205067973,17.0706939746027,17.3490205067973,494023.149413073,0.0,1.0
1987-10-12,47.38,47.5,45.75,46.25,202333,17.5828147938408,17.6273470389919,16.9779184638712,17.1634694853342,545222.005259256,0.0,1.0
1987-10-13,47.63,48.0,46.5,47.87,189167,17.6755903045723,17.812898060455,17.2562449960658,17.7646547948746,509743.892834476,0.0,1.0
1987-10-14,46.37,46.75,45.88,46.75,239000,17.2080017304854,17.3490205067973,17.0261617294516,17.3490205067973,644027.71301252,0.0,1.0
1987-10-15,45.75,46.37,45.75,45.88,440583,16.9779184638712,17.2080017304854,16.9779184638712,17.0261617294516,1187228.71080416,0.0,1.0
1987-10-16,44.38,45.75,43.75,45.75,555000,16.4695086650623,16.9779184638712,16.2357143780189,16.9779184638712,1495545.52603326,0.0,1.0
1987-10-19,34.13,41.5,34.0,34.13,931333,12.6657127250693,15.400734781435,12.6174694594889,12.6657127250693,2509641.26377863,0.0,1.0
1987-10-20,30.0,36.75,29.0,35.0,1059750,11.1330612877844,13.6380000775358,10.7619592448582,12.9885715024151,2855683.55173647,0.0,1.0
1987-10-21,33.5,34.88,33.0,33.0,451000,12.4319184380259,12.944039257264,12.2463674165628,12.2463674165628,1215299.15719099,0.0,1.0
1987-10-22,32.5,32.75,30.88,31.0,522583,12.0608163950997,12.1535919058313,11.4596310855594,11.5041633307105,1408192.1939298,0.0,1.0
1987-10-23,32.0,33.38,32.0,32.0,403167,11.8752653736367,12.3873861928747,11.8752653736367,11.8752653736367,1086404.69025991,0.0,1.0
1987-10-26,28.75,30.5,28.5,30.5,602167,10.6691837341267,11.3186123092474,10.5764082233951,11.3186123092474,1622645.3383331,0.0,1.0
1987-10-27,27.38,31.5,27.0,31.0,501750,10.1607739353179,11.6897143521736,10.0197551590059,11.5041633307105,1352053.99583277,0.0,1.0
1987-10-28,26.38,27.38,26.0,26.75,413583,9.78967189239172,10.1607739353179,9.64865311607978,9.92697964827439,1114472.44197012,0.0,1.0
1987-10-29,27.25,27.75,25.75,25.75,507333,10.1125306697375,10.2980816912005,9.55587760534825,9.55587760534825,1367098.37542168,0.0,1.0
1987-10-30,28.88,29.5,28.0,28.25,480000,10.7174269997071,10.9475102663213,10.3908572019321,10.4836327126636,1293444.77927201,0.0,1.0
1987-11-02,28.63,28.88,28.0,28.63,547583,10.6246514889755,10.7174269997071,10.3908572019321,10.6246514889755,1475559.10951689,0.0,1.0
1987-11-03,27.75,28.37,26.0,28.37,328750,10.2980816912005,10.5281649578147,9.64865311607978,10.5281649578147,885874.939970156,0.0,1.0
1987-11-04,27.38,27.5,26.38,26.75,184000,10.1607739353179,10.205306180469,9.78967189239172,9.92697964827439,495820.498720935,0.0,1.0
1987-11-05,28.63,28.75,27.0,27.0,359750,10.6246514889755,10.6691837341267,10.0197551590059,10.0197551590059,969409.91529814,0.0,1.0
1987-11-06,28.37,29.25,28.0,28.75,143583,10.5281649578147,10.8547347555898,10.3908572019321,10.6691837341267,386909.753629612,0.0,1.0
1987-11-09,27.25,27.62,26.63,27.25,243000,10.1125306697375,10.2498384256201,9.88244740312325,10.1125306697375,654806.419506453,0.0,1.0
1987-11-10,26.75,26.87,26.0,26.5,472583,9.92697964827439,9.97151189342553,9.64865311607978,9.83420413754285,1273458.36275563,0.0,1.0
1987-11-11,26.12,27.5,26.0,27.0,189750,9.69318536123092,10.205306180469,9.64865311607978,10.0197551590059,511314.889305966,0.0,1.0
1987-11-12,26.87,27.38,26.0,26.75,274333,9.97151189342553,10.1607739353179,9.64865311607978,9.92697964827439,739238.722150059,0.0,1.0
1987-11-13,26.87,27.25,26.63,26.63,152583,9.97151189342553,10.1125306697375,9.88244740312325,9.88244740312325,411161.84324096,0.0,1.0
1987-11-16,26.63,27.38,26.5,27.0,156167,9.88244740312325,10.1607739353179,9.83420413754285,10.0197551590059,420819.564259525,0.0,1.0
1987-11-17,26.75,27.13,26.5,26.87,151750,9.92697964827439,10.0679984245863,9.83420413754285,9.97151189342553,408917.177613599,0.0,1.0
1987-11-18,27.13,27.38,26.5,27.25,285583,10.0679984245863,10.1607739353179,9.83420413754285,10.1125306697375,769553.834164248,0.0,1.0
1987-11-19,26.25,27.25,26.12,27.25,226750,9.74142862681132,10.1125306697375,9.69318536123092,10.1125306697375,611017.92437485,0.0,1.0
1987-11-20,25.5,26.0,25.0,26.0,342333,9.46310209461671,9.64865311607978,9.27755107315364,9.64865311607978,922476.732546927,0.0,1.0
1987-11-23,26.63,26.63,25.25,25.88,151000,9.88244740312325,9.88244740312325,9.37032658388517,9.60412087092864,406896.170145986,0.0,1.0
1987-11-24,27.0,27.25,26.5,27.0,300167,10.0197551590059,10.1125306697375,9.83420413754285,10.0197551590059,808852.99804113,0.0,1.0
1987-11-25,27.88,28.88,27.0,27.0,318000,10.3463249567809,10.7174269997071,10.0197551590059,10.0197551590059,856907.166267709,0.0,1.0
1987-11-27,27.0,27.88,26.87,27.88,77583,10.0197551590059,10.3463249567809,9.97151189342553,10.3463249567809,209061.09647971,0.0,1.0
1987-11-30,25.5,26.12,25.25,25.75,365583,9.46310209461671,9.69318536123092,9.37032658388517,9.55587760534825,985127.964042915,0.0,1.0
1987-12-01,25.63,26.5,25.0,25.75,204750,9.51134536019711,9.83420413754285,9.27755107315364,9.55587760534825,551735.038658216,0.0,1.0
1987-12-02,25.63,26.12,25.5,25.88,208333,9.51134536019711,9.69318536123092,9.46310209461671,9.60412087092864,561390.065000157,0.0,1.0
1987-12-03,23.5,25.88,23.5,25.88,287750,8.72089800876442,9.60412087092864,8.72089800876442,9.60412087092864,775393.198407335,0.0,1.0
1987-12-04,23.0,23.63,22.5,23.5,266583,8.53534698730135,8.76914127434482,8.34979596583827,8.72089800876442,718354.978318062,0.0,1.0
1987-12-07,22.63,23.38,22.25,23.25,242167,8.39803923141867,8.67636576361328,8.25702045510674,8.62812249803288,652561.753879093,0.0,1.0
1987-12-08,23.0,23.5,22.75,22.88,390750,8.53534698730135,8.72089800876442,8.44257147656981,8.49081474215021,1052944.89062612,0.0,1.0
1987-12-09,23.5,24.13,22.88,23.12,349000,8.72089800876442,8.95469229580789,8.49081474215021,8.57987923245248,940442.14159569,0.0,1.0
1987-12-10,22.25,23.38,22.25,23.0,256333,8.25702045510674,8.67636576361328,8.25702045510674,8.53534698730135,690734.542927358,0.0,1.0
1987-12-11,22.13,22.63,21.75,22.25,253583,8.2124882099556,8.39803923141867,8.07146943364366,8.25702045510674,683324.182212779,0.0,1.0
1987-12-14,21.88,22.5,21.75,22.25,723583,8.11971269922406,8.34979596583827,8.07146943364366,8.25702045510674,1949822.19524996,0.0,1.0
1987-12-15,22.88,23.0,21.88,21.88,440583,8.49081474215021,8.53534698730135,8.11971269922406,8.11971269922406,1187228.71080417,0.0,1.0
1987-12-16,23.5,23.5,22.75,22.88,296167,8.72089800876442,8.72089800876442,8.44257147656981,8.49081474215021,798074.291547194,0.0,1.0
1987-12-17,23.63,25.0,23.25,23.5,552333,8.76914127434482,9.27755107315364,8.62812249803288,8.72089800876442,1488358.82347843,0.0,1.0
1987-12-18,24.5,24.75,23.87,23.87,575333,9.09200005169056,9.1847755624221,8.85820576464709,8.85820576464709,1550336.38581855,0.0,1.0
1987-12-21,25.63,25.88,24.75,24.88,459583,9.51134536019711,9.60412087092864,9.1847755624221,9.2330188280025,1238427.56665035,0.0,1.0
1987-12-22,25.13,26.12,25.0,25.88,442583,9.32579433873403,9.69318536123092,9.27755107315364,9.60412087092864,1192618.06405113,0.0,1.0
1987-12-23,25.63,25.88,25.37,25.37,408167,9.51134536019711,9.60412087092864,9.41485882903631,9.41485882903631,1099878.07337733,0.0,1.0
1987-12-24,25.5,26.0,25.25,25.88,257583,9.46310209461671,9.64865311607978,9.37032658388517,9.60412087092864,694102.888706713,0.0,1.0
1987-12-28,24.0,24.88,24.0,24.75,385750,8.90644903022749,9.2330188280025,8.90644903022749,9.1847755624221,1039471.5075087,0.0,1.0
1987-12-29,24.13,24.38,23.5,24.25,173000,8.95469229580789,9.04746780653942,8.72089800876442,8.99922454095903,466179.05586262,0.0,1.0
1987-12-30,24.75,24.75,24.13,24.38,236333,9.1847755624221,9.1847755624221,8.95469229580789,9.04746780653942,636841.010457691,0.0,1.0
1987-12-31,24.13,24.5,24.0,24.5,195000,8.95469229580789,9.09200005169056,8.90644903022749,9.09200005169056,525461.941579254,0.0,1.0
1988-01-04,25.37,25.37,24.0,24.0,254333,9.41485882903631,9.41485882903631,8.90644903022749,8.90644903022749,685345.189680392,0.0,1.0
1988-01-05,26.87,27.13,26.25,26.25,501167,9.97151189342553,10.0679984245863,9.74142862681132,9.74142862681132,1350482.99936128,0.0,1.0
1988-01-06,26.87,27.38,26.75,26.87,293000,9.97151189342553,10.1607739353179,9.92697964827439,9.97151189342553,789540.250680622,0.0,1.0
1988-01-07,26.75,26.87,26.25,26.63,136167,9.92697964827439,9.97151189342553,9.74142862681132,9.88244740312325,366926.031789858,0.0,1.0
1988-01-08,25.25,26.87,25.25,26.87,303583,9.37032658388517,9.97151189342553,9.37032658388517,9.97151189342553,818058.013386947,0.0,1.0
1988-01-11,24.75,25.25,24.25,24.75,223583,9.1847755624221,9.37032658388517,8.99922454095903,9.1847755624221,602483.883508279,0.0,1.0
1988-01-12,24.5,25.0,24.0,24.75,109167,9.09200005169056,9.27755107315364,8.90644903022749,9.1847755624221,294169.762955807,0.0,1.0
1988-01-13,24.88,25.13,24.13,24.38,85750,9.2330188280025,9.32579433873403,8.95469229580789,9.04746780653942,231068.520463697,0.0,1.0
1988-01-14,25.13,25.37,24.75,25.13,65167,9.32579433873403,9.41485882903631,9.1847755624221,9.32579433873403,175603.99152254,0.0,1.0
1988-01-15,26.25,26.5,25.75,25.88,329750,9.74142862681132,9.83420413754285,9.55587760534825,9.60412087092864,888569.616593635,0.0,1.0
1988-01-18,26.5,26.5,26.12,26.25,124167,9.83420413754285,9.83420413754285,9.69318536123092,9.74142862681132,334589.912308058,0.0,1.0
1988-01-19,26.12,27.13,26.12,26.25,166333,9.69318536123092,10.0679984245863,9.69318536123092,9.74142862681132,448213.646813856,0.0,1.0
1988-01-20,24.75,25.88,24.5,25.75,235750,9.1847755624221,9.60412087092864,9.09200005169056,9.55587760534825,635270.013986201,0.0,1.0
1988-01-21,24.62,25.0,24.13,25.0,184000,9.1365322968417,9.27755107315364,8.95469229580789,9.27755107315364,495820.498720937,0.0,1.0
1988-01-22,26.0,26.12,24.75,24.75,232000,9.64865311607978,9.69318536123092,9.1847755624221,9.1847755624221,625164.976648138,0.0,1.0
1988-01-25,26.12,26.75,26.0,26.25,240583,9.69318536123092,9.92697964827439,9.64865311607978,9.74142862681132,648293.386107496,0.0,1.0
1988-01-26,25.25,26.25,25.0,26.25,213000,9.37032658388517,9.74142862681132,9.27755107315364,9.74142862681132,573966.120801954,0.0,1.0
1988-01-27,26.5,26.5,25.5,25.63,379750,9.83420413754285,9.83420413754285,9.46310209461671,9.51134536019711,1023303.4477678,0.0,1.0
1988-01-28,27.5,27.62,26.5,26.5,306333,10.205306180469,10.2498384256201,9.83420413754285,9.83420413754285,825468.374101526,0.0,1.0
1988-01-29,28.0,28.0,27.13,27.62,404000,10.3908572019321,10.3908572019321,10.0679984245863,10.2498384256201,1088649.35588727,0.0,1.0
1988-02-01,27.62,28.75,27.62,28.75,243750,10.2498384256201,10.6691837341267,10.2498384256201,10.6691837341267,656827.42697407,0.0,1.0
1988-02-02,28.37,28.37,27.25,27.62,256583,10.5281649578147,10.5281649578147,10.1125306697375,10.2498384256201,691408.212083232,0.0,1.0
1988-02-03,28.0,29.12,27.75,28.63,376167,10.3908572019321,10.8064914900094,10.2980816912005,10.6246514889755,1013648.42142586,0.0,1.0
1988-02-04,28.25,28.63,28.25,28.25,145583,10.4836327126636,10.6246514889755,10.4836327126636,10.4836327126636,392299.106876577,0.0,1.0
1988-02-05,28.37,28.75,28.25,28.5,97167,10.5281649578147,10.6691837341267,10.4836327126636,10.5764082233951,261833.643474008,0.0,1.0
1988-02-08,27.88,28.37,27.62,28.0,166000,10.3463249567809,10.5281649578147,10.2498384256201,10.3908572019321,447316.319498238,0.0,1.0
1988-02-09,27.88,28.0,27.38,27.88,153167,10.3463249567809,10.3908572019321,10.1607739353179,10.3463249567809,412735.534389076,0.0,1.0
1988-02-10,28.63,28.75,27.75,28.13,242583,10.6246514889755,10.6691837341267,10.2980816912005,10.4391004675125,653682.739354465,0.0,1.0
1988-02-11,27.88,28.75,27.75,28.75,123333,10.3463249567809,10.6691837341267,10.2980816912005,10.6691837341267,332342.552004074,0.0,1.0
1988-02-12,28.25,28.5,28.0,28.13,80000,10.4836327126636,10.5764082233951,10.3908572019321,10.4391004675125,215574.129878668,0.0,1.0
1988-02-16,28.25,28.37,27.88,28.25,126167,10.4836327126636,10.5281649578147,10.3463249567809,10.4836327126636,339979.265555024,0.0,1.0
1988-02-17,27.88,28.25,27.75,27.75,103583,10.3463249567809,10.4836327126636,10.2980816912005,10.2980816912005,279122.688690277,0.0,1.0
1988-02-18,27.5,27.88,27.38,27.75,45750,10.205306180469,10.3463249567809,10.1607739353179,10.2980816912005,123281.455524363,0.0,1.0
1988-02-19,28.25,28.75,27.13,27.62,78583,10.4836327126636,10.6691837341267,10.0679984245863,10.2498384256201,211755.773103193,0.0,1.0
1988-02-22,29.38,29.63,28.63,28.75,550583,10.9029780211702,10.9957535319017,10.6246514889755,10.6691837341267,1483643.13938733,0.0,1.0
1988-02-23,29.25,29.5,28.75,29.38,245583,10.8547347555898,10.9475102663213,10.6691837341267,10.9029780211702,661766.76922491,0.0,1.0
1988-02-24,29.12,29.38,29.0,29.12,172167,10.8287576125849,10.9254429484116,10.7841336114342,10.8287576125849,462980.447006537,0.06,1.0
1988-02-25,29.25,30.5,29.0,29.0,638583,10.8771002804982,11.3419336258187,10.7841336114342,10.7841336114342,1717236.42039866,0.0,1.0
1988-02-26,30.5,30.5,29.5,29.5,281583,11.3419336258187,11.3419336258187,10.9700669495623,10.9700669495623,757214.932068523,0.0,1.0
1988-02-29,31.13,31.25,30.62,30.62,159000,11.5762096318602,11.620833633011,11.3865576269695,11.3865576269695,427572.59564283,0.0,1.0
1988-03-01,30.75,31.0,30.5,30.88,143583,11.4349002948828,11.5278669639469,11.3419336258187,11.4832429627961,386114.188680405,0.0,1.0
1988-03-02,31.13,31.63,30.88,31.25,140750,11.5762096318602,11.7621429699884,11.4832429627961,11.620833633011,378495.866897663,0.0,1.0
1988-03-03,31.0,31.25,30.75,31.0,73750,11.5278669639469,11.620833633011,11.4349002948828,11.5278669639469,198323.76684691,0.0,1.0
1988-03-04,30.38,30.75,29.87,30.5,186583,11.2973096246679,11.4349002948828,11.1076576197772,11.3419336258187,501747.029011487,0.0,1.0
1988-03-07,30.0,30.38,29.87,30.38,153750,11.1560002876905,11.2973096246679,11.1076576197772,11.2973096246679,413454.632579153,0.0,1.0
1988-03-08,29.75,30.25,29.5,30.13,234333,11.0630336186264,11.2489669567546,10.9700669495623,11.2043429556038,630153.264495419,0.0,1.0
1988-03-09,29.75,30.0,29.75,29.87,90583,11.0630336186264,11.1560002876905,11.0630336186264,11.1076576197772,243589.990132796,0.0,1.0
1988-03-10,29.5,30.0,29.5,29.87,162583,10.9700669495623,11.1560002876905,10.9700669495623,11.1076576197772,437207.769291815,0.0,1.0
1988-03-11,30.0,30.0,29.38,29.38,187333,11.1560002876905,11.1560002876905,10.9254429484116,10.9254429484116,503763.880877727,0.0,1.0
1988-03-14,29.87,30.0,29.75,29.75,161333,11.1076576197772,11.1560002876905,11.0630336186264,11.0630336186264,433846.349514747,0.0,1.0
1988-03-15,30.0,30.0,29.63,29.75,120583,11.1560002876905,11.1560002876905,11.0184096174757,11.0630336186264,324264.064782387,0.0,1.0
1988-03-16,29.87,30.0,29.63,29.87,196167,11.1076576197772,11.1560002876905,11.0184096174757,11.1076576197772,527519.706726208,0.0,1.0
1988-03-17,30.75,30.88,30.0,30.0,191333,11.4349002948828,11.4832429627961,11.1560002876905,11.1560002876905,514520.424164337,0.0,1.0
1988-03-18,30.75,31.13,30.5,31.0,314000,11.4349002948828,11.5762096318602,11.3419336258187,11.5278669639469,844388.647999048,0.0,1.0
1988-03-21,30.62,30.75,30.25,30.5,88000,11.3865576269695,11.4349002948828,11.2489669567546,11.3419336258187,236643.952305465,0.0,1.0
1988-03-22,31.37,31.63,30.75,30.75,140750,11.6654576341617,11.7621429699884,11.4349002948828,11.4349002948828,378495.866897664,0.0,1.0
1988-03-23,31.5,31.75,31.25,31.25,152000,11.713800302075,11.8067669711391,11.620833633011,11.620833633011,408748.644891261,0.0,1.0
1988-03-24,31.25,31.63,31.13,31.63,447167,11.620833633011,11.7621429699884,11.5762096318602,11.7621429699884,1202492.79796111,0.0,1.0
1988-03-25,31.75,32.25,31.25,31.25,553167,11.8067669711391,11.9927003092673,11.620833633011,11.620833633011,1487541.19505634,0.0,1.0
1988-03-28,30.25,30.75,30.13,30.62,502000,11.2489669567546,11.4349002948828,11.2043429556038,11.3865576269695,1349946.18246982,0.0,1.0
1988-03-29,30.25,30.75,30.13,30.25,166167,11.2489669567546,11.4349002948828,11.2043429556038,11.2489669567546,446845.632076618,0.0,1.0
1988-03-30,30.25,30.5,30.13,30.38,211333,11.2489669567546,11.3419336258187,11.2043429556038,11.2973096246679,568303.140597399,0.0,1.0
1988-03-31,29.75,30.0,29.5,30.0,221333,11.0630336186264,11.1560002876905,10.9700669495623,11.1560002876905,595194.49881393,0.0,1.0
1988-04-04,28.25,29.38,28.13,29.25,277583,10.5052336042419,10.9254429484116,10.4606096030911,10.8771002804982,746458.388781911,0.0,1.0
1988-04-05,27.0,28.75,26.75,28.37,427583,10.0404002589215,10.6911669423701,9.94743358985737,10.5498576053927,1149828.76202986,0.0,1.0
1988-04-06,28.13,28.5,26.75,27.13,328333,10.4606096030911,10.598200273306,9.94743358985737,10.0887429268348,882932.031730805,0.0,1.0
1988-04-07,28.25,29.0,28.0,28.13,171167,10.5052336042419,10.7841336114342,10.4122669351778,10.4606096030911,460291.311184883,0.0,1.0
1988-04-08,27.75,28.37,27.62,28.37,250750,10.3193002661137,10.5498576053927,10.2709575982004,10.5498576053927,674300.807279497,0.0,1.0
1988-04-11,27.25,27.75,26.25,27.75,743000,10.1333669279855,10.3193002661137,9.7615002517292,10.3193002661137,1998027.91548821,0.0,1.0
1988-04-12,28.13,28.25,27.13,27.25,317333,10.4606096030911,10.5052336042419,10.0887429268348,10.1333669279855,853351.537692622,0.0,1.0
1988-04-13,27.38,28.25,27.13,27.88,174583,10.1817095958989,10.5052336042419,10.0887429268348,10.367642934027,469477.399151649,0.0,1.0
1988-04-14,26.0,27.5,25.75,27.5,288167,9.66853358266511,10.2263335970496,9.57556691360102,10.2263335970496,774920.202318287,0.0,1.0
1988-04-15,24.62,25.75,24.25,25.75,534750,9.15535756943135,9.57556691360102,9.0177668992165,9.57556691360102,1438015.38062895,0.0,1.0
1988-04-18,25.25,25.37,24.38,24.38,220750,9.38963357547285,9.43425757662361,9.06610956712982,9.06610956712982,593626.732629905,0.0,1.0
1988-04-19,25.63,26.5,25.0,25.13,287167,9.53094291245026,9.85446692079329,9.29666690640876,9.34500957432209,772231.066496634,0.0,1.0
1988-04-20,26.0,27.0,25.75,26.12,239167,9.66853358266511,10.0404002589215,9.57556691360102,9.71315758381587,643152.547057289,0.0,1.0
1988-04-21,25.63,26.38,25.25,25.75,145583,9.53094291245026,9.80984291964252,9.38963357547285,9.57556691360102,391492.460323712,0.0,1.0
1988-04-22,26.12,26.25,25.37,25.37,151000,9.71315758381587,9.7615002517292,9.43425757662361,9.43425757662361,406059.509069607,0.0,1.0
1988-04-25,25.88,26.63,25.88,26.38,240167,9.62390958151435,9.90280958870661,9.62390958151435,9.80984291964252,645841.682878942,0.0,1.0
1988-04-26,25.13,26.25,24.75,26.0,222167,9.34500957432209,9.7615002517292,9.20370023734467,9.66853358266511,597437.238089187,0.0,1.0
1988-04-27,25.63,26.0,25.37,25.37,247167,9.53094291245026,9.66853358266511,9.43425757662361,9.43425757662361,664665.633630513,0.0,1.0
1988-04-28,25.5,26.12,25.25,25.5,81000,9.48260024453694,9.71315758381587,9.38963357547285,9.48260024453694,217820.001553895,0.0,1.0
1988-04-29,24.75,25.37,24.5,25.37,184000,9.20370023734467,9.43425757662361,9.11073356828059,9.43425757662361,494800.991184157,0.0,1.0
1988-05-02,24.75,25.13,24.62,25.0,103583,9.20370023734467,9.34500957432209,9.15535756943135,9.29666690640876,278548.755814285,0.0,1.0
1988-05-03,24.5,25.0,24.5,25.0,179167,9.11073356828059,9.29666690640876,9.11073356828059,9.29666690640876,481804.397758107,0.0,1.0
1988-05-04,25.13,25.25,24.5,24.62,174750,9.34500957432209,9.38963357547285,9.11073356828059,9.15535756943135,469926.484833866,0.0,1.0
1988-05-05,24.88,25.25,24.5,25.0,258167,9.252042905258,9.38963357547285,9.11073356828059,9.29666690640876,694246.127668696,0.0,1.0
1988-05-06,25.0,25.37,24.62,24.88,184583,9.29666690640876,9.43425757662361,9.15535756943135,9.252042905258,496368.75736818,0.0,1.0
1988-05-09,24.88,25.13,24.75,25.0,48000,9.252042905258,9.34500957432209,9.20370023734467,9.29666690640876,129078.519439345,0.0,1.0
1988-05-10,24.75,25.25,24.62,25.0,122167,9.20370023734467,9.38963357547285,9.15535756943135,9.29666690640876,328523.655923885,0.0,1.0
1988-05-11,24.62,24.75,24.38,24.5,180583,9.15535756943135,9.20370023734467,9.06610956712982,9.11073356828059,485612.214081568,0.0,1.0
1988-05-12,24.62,24.75,24.5,24.62,95000,9.15535756943135,9.20370023734467,9.11073356828059,9.15535756943135,255467.903057037,0.0,1.0
1988-05-13,24.75,25.25,24.62,24.75,96583,9.20370023734467,9.38963357547285,9.15535756943135,9.20370023734467,259724.805062714,0.0,1.0
1988-05-16,24.88,25.0,24.62,24.88,43000,9.252042905258,9.29666690640876,9.15535756943135,9.252042905258,115632.84033108,0.0,1.0
1988-05-17,24.5,25.25,24.5,25.0,111167,9.11073356828059,9.38963357547285,9.11073356828059,9.29666690640876,298943.161885702,0.0,1.0
1988-05-18,24.0,24.5,24.0,24.38,118000,8.92480023015241,9.11073356828059,8.92480023015241,9.06610956712982,317318.026955057,0.0,1.0
1988-05-19,23.75,23.75,23.5,23.75,190167,8.83183356108832,8.83183356108832,8.73886689202424,8.83183356108832,511384.891796291,0.0,1.0
1988-05-20,23.75,23.75,23.5,23.75,71000,8.83183356108832,8.83183356108832,8.73886689202424,8.83183356108832,190928.643337365,0.0,1.0
1988-05-23,23.38,23.87,23.25,23.75,107333,8.69424289087347,8.87645756223909,8.64590022296015,8.83183356108832,288633.015145484,0.0,1.0
1988-05-24,23.25,23.63,23.12,23.25,100750,8.64590022296015,8.78720955993756,8.59755755504682,8.64590022296015,270930.434031542,0.0,1.0
1988-05-25,23.38,23.87,23.25,23.5,216000,8.72027355821142,8.90303378248531,8.67178615177141,8.76503116415604,579119.44691742,0.07,1.0
1988-05-26,23.63,23.75,23.38,23.5,90333,8.81351857059606,8.85827617654068,8.72027355821142,8.76503116415604,242192.578696256,0.0,1.0
1988-05-27,23.38,24.0,23.25,23.87,220167,8.72027355821142,8.95152118892532,8.67178615177141,8.90303378248531,590291.626247535,0.0,1.0
1988-05-31,24.38,24.75,23.5,23.63,125583,9.09325360774997,9.23125622607924,8.76503116415604,8.81351857059606,336701.655102919,0.0,1.0
1988-06-01,25.5,25.5,23.87,24.25,258750,9.51099126323316,9.51099126323316,8.90303378248531,9.04476620130996,693736.837453159,0.0,1.0
1988-06-02,25.25,25.5,24.88,25.0,158333,9.41774625084851,9.51099126323316,9.27974363251925,9.32450123846388,424507.960133222,0.0,1.0
1988-06-03,24.88,25.13,24.75,25.0,221000,9.27974363251925,9.37298864490389,9.23125622607924,9.32450123846388,592524.989670138,0.0,1.0
1988-06-06,24.88,25.0,24.5,25.0,166333,9.27974363251925,9.32450123846388,9.1380112136946,9.32450123846388,445956.828537571,0.0,1.0
1988-06-07,24.25,25.0,24.13,24.88,172583,9.04476620130996,9.32450123846388,9.00000859536533,9.27974363251925,462713.756978468,0.0,1.0
1988-06-08,25.13,25.13,24.5,24.5,653000,9.37298864490389,9.37298864490389,9.1380112136946,9.1380112136946,1750763.88350498,0.0,1.0
1988-06-09,25.63,25.88,25.13,25.13,367750,9.55947866967317,9.6527236820578,9.37298864490389,9.37298864490389,985977.669462413,0.0,1.0
1988-06-10,26.75,26.75,25.5,25.5,528167,9.97721632515635,9.97721632515635,9.51099126323316,9.51099126323316,1416073.05981497,0.0,1.0
1988-06-13,26.38,27.13,26.38,27.0,301000,9.83921370682708,10.118948743981,9.83921370682708,10.070461337541,807013.673713628,0.0,1.0
1988-06-14,26.63,27.38,26.5,26.75,288583,9.93245871921172,10.2121937563656,9.88397131277171,9.97721632515635,773722.348841527,0.0,1.0
1988-06-15,27.0,27.0,26.5,26.75,201000,10.070461337541,10.070461337541,9.88397131277171,9.97721632515635,538902.818659265,0.0,1.0
1988-06-16,26.38,26.75,26.25,26.75,328167,9.83921370682708,9.97721632515635,9.79072630038707,9.97721632515635,879851.349706246,0.0,1.0
1988-06-17,26.0,26.63,25.88,26.38,206000,9.69748128800243,9.93245871921172,9.6527236820578,9.83921370682708,552308.361411984,0.0,1.0
1988-06-20,26.12,26.12,25.75,26.12,85583,9.74223889394706,9.74223889394706,9.60423627561779,9.74223889394706,229457.313081174,0.0,1.0
1988-06-21,26.0,26.25,25.75,26.12,265750,9.69748128800243,9.79072630038707,9.60423627561779,9.74223889394706,712504.597306965,0.0,1.0
1988-06-22,26.5,26.63,26.25,26.5,174000,9.88397131277171,9.93245871921172,9.79072630038707,9.88397131277171,466512.887794589,0.0,1.0
1988-06-23,27.0,27.0,26.38,26.5,199583,10.070461337541,10.070461337541,9.83921370682708,9.88397131277171,535103.687843145,0.0,1.0
1988-06-24,26.87,27.62,26.87,27.13,153167,10.021973931101,10.3017089682549,10.021973931101,10.118948743981,410657.353361112,0.0,1.0
1988-06-27,26.87,27.13,26.75,27.13,96333,10.021973931101,10.118948743981,9.97721632515635,10.118948743981,258279.229999517,0.0,1.0
1988-06-28,26.87,27.13,26.63,26.63,151583,10.021973931101,10.118948743981,9.93245871921172,9.93245871921172,406410.477417051,0.0,1.0
1988-06-29,27.13,27.38,26.75,27.13,212750,10.118948743981,10.2121937563656,9.97721632515635,10.118948743981,570405.844128153,0.0,1.0
1988-06-30,27.25,27.25,26.75,27.0,5211167,10.1637063499256,10.1637063499256,9.97721632515635,10.070461337541,13971704.4020107,0.0,1.0
1988-07-01,27.25,27.25,26.87,26.87,310167,10.1637063499256,10.1637063499256,10.021973931101,10.021973931101,831591.395796463,0.0,1.0
1988-07-05,27.88,27.88,27.13,27.25,191333,10.3986837811349,10.3986837811349,10.118948743981,10.1637063499256,512984.542301162,0.0,1.0
1988-07-06,27.25,27.88,26.75,27.75,270750,10.1637063499256,10.3986837811349,9.97721632515635,10.3501963746949,725910.140059685,0.0,1.0
1988-07-07,27.0,27.13,26.63,27.0,77333,10.070461337541,10.118948743981,9.93245871921172,10.070461337541,207338.167539189,0.0,1.0
1988-07-08,26.5,27.0,26.12,27.0,80167,9.88397131277171,10.070461337541,9.74223889394706,10.070461337541,214936.42917143,0.0,1.0
1988-07-11,26.63,27.13,26.63,26.75,76000,9.93245871921172,10.118948743981,9.93245871921172,9.97721632515635,203764.249841315,0.0,1.0
1988-07-12,26.0,26.75,26.0,26.63,189167,9.69748128800243,9.97721632515635,9.69748128800243,9.93245871921172,507177.261180684,0.0,1.0
1988-07-13,26.0,26.5,26.0,26.12,202750,9.69748128800243,9.88397131277171,9.69748128800243,9.74223889394706,543594.758622717,0.0,1.0
1988-07-14,26.12,26.12,25.5,26.0,125167,9.74223889394706,9.74223889394706,9.51099126323316,9.69748128800243,335586.313945892,0.0,1.0
1988-07-15,26.25,26.5,25.37,26.25,128750,9.79072630038707,9.88397131277171,9.46250385679314,9.79072630038707,345192.72588249,0.0,1.0
1988-07-18,25.88,26.12,25.63,26.0,165000,9.6527236820578,9.74223889394706,9.55947866967317,9.69748128800243,442382.910839696,0.0,1.0
1988-07-19,25.63,26.0,25.5,26.0,115750,9.55947866967317,9.69748128800243,9.51099126323316,9.69748128800243,310338.314725423,0.0,1.0
1988-07-20,25.88,25.88,25.63,25.63,58333,9.6527236820578,9.6527236820578,9.55947866967317,9.55947866967317,156397.105078861,0.0,1.0
1988-07-21,25.63,25.88,25.37,25.75,57000,9.55947866967317,9.6527236820578,9.46250385679314,9.60423627561779,152823.187380986,0.0,1.0
1988-07-22,24.88,25.75,24.88,25.5,147750,9.27974363251925,9.60423627561779,9.27974363251925,9.51099126323316,396133.788342819,0.0,1.0
1988-07-25,24.75,25.25,24.75,24.88,96333,9.23125622607924,9.41774625084851,9.23125622607924,9.27974363251925,258279.229999518,0.0,1.0
1988-07-26,25.0,25.13,24.88,25.0,32583,9.32450123846388,9.37298864490389,9.27974363251925,9.32450123846388,87358.5599023625,0.0,1.0
1988-07-27,24.62,25.5,24.62,25.25,144583,9.18276881963923,9.51099126323316,9.18276881963923,9.41774625084851,387642.717563247,0.0,1.0
1988-07-28,24.62,24.88,24.62,24.75,115750,9.18276881963923,9.27974363251925,9.18276881963923,9.23125622607924,310338.314725423,0.0,1.0
1988-07-29,24.62,24.88,24.5,24.5,268167,9.18276881963923,9.27974363251925,9.1380112136946,9.1380112136946,718984.836673628,0.0,1.0
1988-08-01,25.37,25.5,24.75,24.88,141333,9.46250385679314,9.51099126323316,9.23125622607924,9.27974363251925,378929.11477398,0.0,1.0
1988-08-02,25.63,25.75,25.25,25.37,185000,9.55947866967317,9.60423627561779,9.41774625084851,9.46250385679314,496005.081850568,0.0,1.0
1988-08-03,26.5,26.5,25.25,25.63,583750,9.88397131277171,9.88397131277171,9.41774625084851,9.55947866967317,1565097.11637983,0.0,1.0
1988-08-04,26.25,26.25,25.88,26.12,166167,9.79072630038707,9.79072630038707,9.6527236820578,9.74223889394706,445511.76451818,0.0,1.0
1988-08-05,26.12,26.38,26.0,26.38,178000,9.74223889394706,9.83921370682708,9.69748128800243,9.83921370682708,477237.321996763,0.0,1.0
1988-08-08,27.0,27.0,26.12,26.25,169000,10.070461337541,10.070461337541,9.74223889394706,9.79072630038707,453107.34504187,0.0,1.0
1988-08-09,27.5,27.75,26.38,27.25,709167,10.2569513623103,10.3501963746949,9.83921370682708,10.1637063499256,1901353.70746336,0.0,1.0
1988-08-10,27.0,27.5,26.63,27.5,381333,10.070461337541,10.2569513623103,9.93245871921172,10.2569513623103,1022395.16690445,0.0,1.0
1988-08-11,26.75,27.0,25.75,27.0,539750,9.97721632515635,10.070461337541,9.60423627561779,10.070461337541,1447128.34015591,0.0,1.0
1988-08-12,28.0,28.0,26.12,26.5,937000,10.4434413870795,10.4434413870795,9.74223889394706,9.88397131277171,2512198.71185937,0.0,1.0
1988-08-15,26.63,29.38,26.38,28.25,1413750,9.93245871921172,10.9581538554427,9.83921370682708,10.5366863994642,3790417.21333103,0.0,1.0
1988-08-16,26.87,27.5,26.5,26.63,539333,10.021973931101,10.2569513623103,9.88397131277171,9.93245871921172,1446010.31789033,0.0,1.0
1988-08-17,28.0,28.25,27.0,27.0,918750,10.4434413870795,10.5366863994642,10.070461337541,10.070461337541,2463268.48081195,0.0,1.0
1988-08-18,28.0,28.0,27.25,28.0,531167,10.4434413870795,10.4434413870795,10.1637063499256,10.4434413870795,1424116.3854666,0.0,1.0
1988-08-19,28.25,28.75,27.88,27.88,532167,10.5366863994642,10.7231764242335,10.3986837811349,10.3986837811349,1426797.49401714,0.0,1.0
1988-08-22,28.25,28.75,28.0,28.37,346583,10.5366863994642,10.7231764242335,10.4434413870795,10.5814440054088,929226.644773055,0.0,1.0
1988-08-23,27.62,28.5,27.5,28.25,291333,10.3017089682549,10.6299314118488,10.2569513623103,10.5366863994642,781095.397355521,0.0,1.0
1988-08-24,28.0,28.13,27.38,27.62,385333,10.4434413870795,10.4919287935196,10.2121937563656,10.3017089682549,1033119.60110663,0.0,1.0
1988-08-25,27.75,27.88,27.0,27.5,404167,10.3501963746949,10.3986837811349,10.070461337541,10.2569513623103,1083615.59954756,0.0,1.0
1988-08-26,30.13,30.13,27.75,27.75,1094750,11.2639974960644,11.2639974960644,10.3742426324522,10.3742426324522,2928340.2727606,0.07,1.0
1988-08-29,29.5,29.75,29.0,29.75,1487583,11.0284741498141,11.1219357951515,10.8415508591393,11.1219357951515,3979126.93123914,0.0,1.0
1988-08-30,29.0,29.5,28.37,29.5,1431750,10.8415508591393,11.0284741498141,10.606027512889,11.0284741498141,3829779.5711578,0.0,1.0
1988-08-31,29.0,29.0,28.5,28.88,1136167,10.8415508591393,10.8415508591393,10.6546275684645,10.7966892693773,3039126.36006541,0.0,1.0
1988-09-01,28.13,28.63,28.13,28.63,522583,10.5163043333651,10.7032276240399,10.5163043333651,10.7032276240399,1397854.16283175,0.0,1.0
1988-09-02,28.88,29.0,28.37,28.5,725167,10.7966892693773,10.8415508591393,10.606027512889,10.6546275684645,1939744.90118931,0.0,1.0
1988-09-06,28.88,29.0,28.63,29.0,660333,10.7966892693773,10.8415508591393,10.7032276240399,10.8415508591393,1766320.81966918,0.0,1.0
1988-09-07,28.63,29.0,28.63,29.0,408167,10.7032276240399,10.8415508591393,10.7032276240399,10.8415508591393,1091803.48400263,0.0,1.0
1988-09-08,28.75,28.75,28.5,28.75,224583,10.7480892138019,10.7480892138019,10.6546275684645,10.7480892138019,600735.732795063,0.0,1.0
1988-09-09,28.37,28.63,28.25,28.63,257167,10.606027512889,10.7032276240399,10.5611659231271,10.7032276240399,687894.480863238,0.0,1.0
1988-09-12,28.5,28.63,28.25,28.25,196167,10.6546275684645,10.7032276240399,10.5611659231271,10.5611659231271,524725.943171162,0.0,1.0
1988-09-13,28.5,28.5,28.25,28.37,218167,10.6546275684645,10.6546275684645,10.5611659231271,10.606027512889,583573.612502729,0.0,1.0
1988-09-14,28.37,28.63,28.37,28.5,119750,10.606027512889,10.7032276240399,10.606027512889,10.6546275684645,320318.563747964,0.0,1.0
1988-09-15,28.25,28.5,28.0,28.5,355583,10.5611659231271,10.6546275684645,10.4677042777897,10.6546275684645,951146.85472394,0.0,1.0
1988-09-16,28.0,28.25,27.88,28.0,317000,10.4677042777897,10.5611659231271,10.4228426880277,10.4677042777897,847941.417186673,0.0,1.0
1988-09-19,28.13,28.13,27.75,28.0,258750,10.5163043333651,10.5163043333651,10.3742426324522,10.4677042777897,692128.83816105,0.0,1.0
1988-09-20,28.25,28.25,27.88,28.0,226750,10.5611659231271,10.5611659231271,10.4228426880277,10.4677042777897,606532.228224222,0.0,1.0
1988-09-21,28.63,28.75,27.62,28.25,312583,10.7032276240399,10.7480892138019,10.3256425768768,10.5611659231271,836126.410121336,0.0,1.0
1988-09-22,28.88,28.88,28.5,28.5,328333,10.7966892693773,10.7966892693773,10.6546275684645,10.6546275684645,878255.991574618,0.0,1.0
1988-09-23,29.0,29.0,28.75,28.88,164000,10.8415508591393,10.8415508591393,10.7480892138019,10.7966892693773,438682.62592623,0.0,1.0
1988-09-26,28.75,29.0,28.75,29.0,307333,10.7480892138019,10.8415508591393,10.7480892138019,10.8415508591393,822083.216303572,0.0,1.0
1988-09-27,28.37,28.88,28.37,28.75,105583,10.606027512889,10.7966892693773,10.606027512889,10.7480892138019,282423.339592495,0.0,1.0
1988-09-28,28.63,28.88,28.37,28.37,121167,10.7032276240399,10.7966892693773,10.606027512889,10.606027512889,324108.88863173,0.0,1.0
1988-09-29,29.12,29.25,28.63,28.63,248167,10.8864124489012,10.9350125044767,10.7032276240399,10.7032276240399,663820.434318507,0.0,1.0
1988-09-30,29.0,29.25,28.75,29.12,285750,10.8415508591393,10.9350125044767,10.7480892138019,10.8864124489012,764350.977795245,0.0,1.0
1988-10-03,28.5,28.88,28.25,28.5,415750,10.6546275684645,10.7966892693773,10.5611659231271,10.6546275684645,1112087.2056636,0.0,1.0
1988-10-04,28.13,28.5,28.0,28.5,74167,10.5163043333651,10.6546275684645,10.4677042777897,10.6546275684645,198388.867787017,0.0,1.0
1988-10-05,28.25,28.5,28.13,28.25,350750,10.5611659231271,10.6546275684645,10.5163043333651,10.5611659231271,938219.091729419,0.0,1.0
1988-10-06,28.25,28.5,28.13,28.37,86167,10.5611659231271,10.6546275684645,10.5163043333651,10.606027512889,230487.596513325,0.0,1.0
1988-10-07,28.88,28.88,28.0,28.25,386750,10.7966892693773,10.7966892693773,10.4677042777897,10.5611659231271,1034515.27790835,0.0,1.0
1988-10-10,29.0,29.0,28.63,28.75,115000,10.8415508591393,10.8415508591393,10.7032276240399,10.7480892138019,307612.816960466,0.0,1.0
1988-10-11,28.88,29.0,28.75,28.88,228750,10.7966892693773,10.8415508591393,10.7480892138019,10.7966892693773,611882.016345277,0.0,1.0
1988-10-12,28.88,28.88,28.5,28.63,132000,10.7966892693773,10.7966892693773,10.6546275684645,10.7032276240399,353086.015989406,0.0,1.0
1988-10-13,28.5,28.88,28.5,28.88,148167,10.6546275684645,10.7966892693773,10.6546275684645,10.7966892693773,396331.028265924,0.0,1.0
1988-10-14,28.25,28.75,28.25,28.63,150583,10.5611659231271,10.7480892138019,10.5611659231271,10.7032276240399,402793.572316154,0.0,1.0
1988-10-17,28.25,28.37,28.13,28.37,389333,10.5611659231271,10.606027512889,10.5163043333651,10.606027512889,1041424.52926669,0.0,1.0
1988-10-18,28.25,28.37,28.13,28.25,284750,10.5611659231271,10.606027512889,10.5163043333651,10.5611659231271,761676.083734717,0.0,1.0
1988-10-19,28.0,28.5,27.62,28.25,314000,10.4677042777897,10.6546275684645,10.3256425768768,10.5611659231271,839916.735005096,0.0,1.0
1988-10-20,28.63,28.88,27.88,28.0,290583,10.7032276240399,10.7966892693773,10.4228426880277,10.4677042777897,777278.740789769,0.0,1.0
1988-10-21,28.88,29.0,28.37,28.5,205333,10.7966892693773,10.8415508591393,10.606027512889,10.6546275684645,549244.022129944,0.0,1.0
1988-10-24,28.63,28.88,28.37,28.75,115167,10.7032276240399,10.7966892693773,10.606027512889,10.7480892138019,308059.524268575,0.0,1.0
1988-10-25,29.0,29.0,28.63,28.63,144750,10.8415508591393,10.8415508591393,10.7032276240399,10.7032276240399,387190.915261108,0.0,1.0
1988-10-26,29.0,29.25,28.88,29.0,151583,10.8415508591393,10.9350125044767,10.7966892693773,10.8415508591393,405468.466376681,0.0,1.0
1988-10-27,28.63,29.0,28.5,29.0,234750,10.7032276240399,10.8415508591393,10.6546275684645,10.8415508591393,627931.380708432,0.0,1.0
1988-10-28,29.0,29.0,28.5,28.5,187583,10.8415508591393,10.8415508591393,10.6546275684645,10.6546275684645,501764.652555609,0.0,1.0
1988-10-31,29.0,29.0,28.63,28.88,83333,10.8677201198338,10.8677201198338,10.7290630010635,10.8227502434758,222370.191112076,0.07,1.0
1988-11-01,29.0,29.0,28.75,28.75,79167,10.8677201198338,10.8677201198338,10.7740328774214,10.7740328774214,211253.416050901,0.0,1.0
1988-11-02,29.12,29.12,28.75,28.88,128167,10.9126899961917,10.9126899961917,10.7740328774214,10.8227502434758,342007.611441585,0.0,1.0
1988-11-03,29.12,29.25,28.88,28.88,125583,10.9126899961917,10.9614073622461,10.8227502434758,10.8227502434758,335112.328974452,0.0,1.0
1988-11-04,29.0,29.12,28.75,28.88,171167,10.8677201198338,10.9126899961917,10.7740328774214,10.8227502434758,456751.089029326,0.0,1.0
1988-11-07,29.12,29.12,28.88,29.0,181333,10.9126899961917,10.9126899961917,10.8227502434758,10.8677201198338,483878.581893443,0.0,1.0
1988-11-08,29.12,29.12,28.88,29.0,169000,10.9126899961917,10.9126899961917,10.8227502434758,10.8677201198338,450968.551449498,0.0,1.0
1988-11-09,29.0,29.0,28.63,28.88,221333,10.8677201198338,10.8677201198338,10.7290630010635,10.8227502434758,590616.700579713,0.0,1.0
1988-11-10,29.0,29.12,28.88,29.0,204167,10.8677201198338,10.9126899961917,10.8227502434758,10.8677201198338,544810.036945499,0.0,1.0
1988-11-11,28.13,28.75,28.0,28.75,345167,10.5416885162387,10.7740328774214,10.4929711501843,10.7740328774214,921061.905314614,0.0,1.0
1988-11-14,27.88,28.25,27.62,28.13,174750,10.4480012738264,10.5866583925967,10.3505665417175,10.5416885162387,466312.156010649,0.0,1.0
1988-11-15,27.62,27.88,27.62,27.75,83000,10.3505665417175,10.4480012738264,10.3505665417175,10.399283907772,221481.596274015,0.0,1.0
1988-11-16,27.0,27.88,26.87,27.62,265750,10.1182221805349,10.4480012738264,10.0695048144804,10.3505665417175,709141.376021917,0.0,1.0
1988-11-17,26.5,27.0,26.38,27.0,163750,9.93084769571015,10.1182221805349,9.88587781935222,10.1182221805349,436959.173371926,0.0,1.0
1988-11-18,27.0,27.13,26.63,26.75,138333,10.1182221805349,10.1669395465893,9.97956506176458,10.0245349381225,369135.1043057,0.0,1.0
1988-11-21,26.75,27.13,26.38,27.0,158000,10.0245349381225,10.1669395465893,9.88587781935222,10.1182221805349,421615.568810775,0.0,1.0
1988-11-22,26.63,26.63,26.38,26.63,85583,9.97956506176458,9.97956506176458,9.88587781935222,9.97956506176458,228374.21028818,0.0,1.0
1988-11-23,27.75,27.75,26.5,26.5,152333,10.399283907772,10.399283907772,9.93084769571015,9.93084769571015,406493.445845895,0.0,1.0
1988-11-25,27.62,27.62,27.25,27.62,79000,10.3505665417175,10.3505665417175,10.2119094229472,10.3505665417175,210807.784405388,0.0,1.0
1988-11-28,27.88,27.88,27.38,27.5,189000,10.4480012738264,10.4480012738264,10.2606267890017,10.3055966653596,504337.610792634,0.0,1.0
1988-11-29,28.25,28.25,27.62,27.75,296000,10.5866583925967,10.5866583925967,10.3505665417175,10.399283907772,789862.07827841,0.0,1.0
1988-11-30,28.63,28.88,28.13,28.25,211583,10.7290630010635,10.8227502434758,10.5416885162387,10.5866583925967,564599.284149935,0.0,1.0
1988-12-01,28.37,28.63,28.25,28.63,102333,10.6316282689546,10.7290630010635,10.5866583925967,10.7290630010635,273070.797488057,0.0,1.0
1988-12-02,28.0,28.25,27.62,28.25,408583,10.4929711501843,10.5866583925967,10.3505665417175,10.5866583925967,1090284.51867983,0.0,1.0
1988-12-05,27.75,28.0,27.62,27.88,77583,10.399283907772,10.4929711501843,10.3505665417175,10.4480012738264,207026.586550925,0.0,1.0
1988-12-06,28.37,28.37,27.75,27.75,200000,10.6316282689546,10.6316282689546,10.399283907772,10.399283907772,533690.59343136,0.0,1.0
1988-12-07,28.63,28.63,28.25,28.25,273583,10.7290630010635,10.7290630010635,10.5866583925967,10.5866583925967,730043.368113655,0.0,1.0
1988-12-08,28.37,28.5,28.13,28.37,104333,10.6316282689546,10.680345635009,10.5416885162387,10.6316282689546,278407.70342237,0.0,1.0
1988-12-09,28.5,28.63,28.37,28.37,108333,10.680345635009,10.7290630010635,10.6316282689546,10.6316282689546,289081.515290998,0.0,1.0
1988-12-12,28.5,28.63,28.37,28.5,160583,10.680345635009,10.7290630010635,10.6316282689546,10.680345635009,428508.182824941,0.0,1.0
1988-12-13,27.75,28.37,27.62,28.37,312000,10.399283907772,10.6316282689546,10.3505665417175,10.6316282689546,832557.325752917,0.0,1.0
1988-12-14,27.75,27.88,27.62,27.62,255333,10.399283907772,10.4480012738264,10.3505665417175,10.3505665417175,681344.101463043,0.0,1.0
1988-12-15,28.0,28.25,27.62,27.62,365333,10.4929711501843,10.5866583925967,10.3505665417175,10.3505665417175,974873.927850295,0.0,1.0
1988-12-16,21.88,21.88,21.25,21.38,464000,8.19950745592974,8.19950745592974,7.9634156050506,8.01213297110502,1238162.17676075,0.0,1.0
1988-12-19,22.0,22.13,21.62,21.88,174583,8.24447733228768,8.2931946983421,8.10207272382089,8.19950745592974,465866.524365135,0.0,1.0
1988-12-20,22.25,22.37,22.0,22.0,349000,8.33816457470004,8.38313445105797,8.24447733228768,8.24447733228768,931290.085537722,0.0,1.0
1988-12-21,22.0,22.25,21.88,22.25,210167,8.24447733228768,8.33816457470004,8.19950745592974,8.33816457470004,560820.754748442,0.0,1.0
1988-12-22,21.75,22.25,21.62,22.0,436167,8.15079008987531,8.33816457470004,8.10207272382089,8.24447733228768,1163891.12532588,0.0,1.0
1988-12-23,22.0,22.13,21.75,21.75,237750,8.24447733228768,8.2931946983421,8.15079008987531,8.15079008987531,634424.692941528,0.0,1.0
1988-12-27,22.0,22.13,21.88,21.88,166000,8.24447733228768,8.2931946983421,8.19950745592974,8.19950745592974,442963.192548028,0.0,1.0
1988-12-28,22.0,22.13,21.62,22.0,192000,8.24447733228768,8.2931946983421,8.10207272382089,8.24447733228768,512342.969694105,0.0,1.0
1988-12-29,21.88,22.13,21.75,22.0,179167,8.19950745592974,8.2931946983421,8.15079008987531,8.24447733228768,478098.712766582,0.0,1.0
1988-12-30,21.75,21.88,21.5,21.75,268583,8.15079008987531,8.19950745592974,8.05710284746296,8.15079008987531,716701.103277875,0.0,1.0
1989-01-03,21.0,21.62,21.0,21.62,178583,7.86972836263824,8.10207272382089,7.86972836263824,8.10207272382089,476540.336233762,0.0,1.0
1989-01-04,21.62,21.75,21.13,21.25,253000,8.10207272382089,8.15079008987531,7.91844572869266,7.9634156050506,675118.60069067,0.0,1.0
1989-01-05,21.38,21.88,21.38,21.88,132000,8.01213297110502,8.19950745592974,8.01213297110502,8.19950745592974,352235.791664697,0.0,1.0
1989-01-06,21.5,21.75,21.5,21.5,117167,8.05710284746296,8.15079008987531,8.05710284746296,8.05710284746296,312654.62880286,0.0,1.0
1989-01-09,22.0,22.0,21.5,21.62,265167,8.24447733228768,8.24447733228768,8.05710284746296,8.10207272382089,707585.667942066,0.0,1.0
1989-01-10,22.13,22.5,22.13,22.13,355000,8.2931946983421,8.4318518171124,8.2931946983421,8.2931946983421,947300.803340663,0.0,1.0
1989-01-11,22.37,22.37,21.25,22.37,397583,8.38313445105797,8.38313445105797,7.9634156050506,8.38313445105797,1060931.5360411,0.0,1.0
1989-01-12,22.5,22.63,22.25,22.37,380750,8.4318518171124,8.48056918316682,8.33816457470004,8.38313445105797,1016013.46724495,0.0,1.0
1989-01-13,22.5,22.75,22.37,22.5,346000,8.4318518171124,8.52553905952476,8.38313445105797,8.4318518171124,923284.726636251,0.0,1.0
1989-01-16,22.25,22.63,22.25,22.5,217583,8.33816457470004,8.48056918316682,8.33816457470004,8.4318518171124,580610.001952877,0.0,1.0
1989-01-17,21.88,22.37,21.88,22.37,446167,8.19950745592974,8.38313445105797,8.19950745592974,8.38313445105797,1190575.65499745,0.0,1.0
1989-01-18,22.0,22.13,21.75,21.88,346750,8.24447733228768,8.2931946983421,8.15079008987531,8.19950745592974,925286.066361619,0.0,1.0
1989-01-19,22.37,22.63,22.13,22.13,702167,8.38313445105797,8.48056918316682,8.2931946983421,8.2931946983421,1873699.61458959,0.0,1.0
1989-01-20,22.37,22.5,22.13,22.37,277750,8.38313445105797,8.4318518171124,8.2931946983421,8.38313445105797,741162.8116278,0.0,1.0
1989-01-23,22.0,22.37,21.88,22.25,447000,8.24447733228768,8.38313445105797,8.19950745592974,8.33816457470004,1192798.47631909,0.0,1.0
1989-01-24,22.75,23.0,21.88,22.0,506750,8.52553905952476,8.61922630193711,8.19950745592974,8.24447733228768,1352238.54110671,0.0,1.0
1989-01-25,22.37,22.75,22.37,22.63,323000,8.38313445105797,8.52553905952476,8.38313445105797,8.48056918316682,861910.308391645,0.0,1.0
1989-01-26,22.5,22.63,22.25,22.37,298333,8.4318518171124,8.48056918316682,8.33816457470004,8.38313445105797,796087.579050788,0.0,1.0
1989-01-27,23.5,23.63,22.63,22.75,967750,8.80660078676184,8.85531815281626,8.48056918316682,8.52553905952476,2582395.35896599,0.0,1.0
1989-01-30,23.87,23.87,23.5,23.5,473750,8.94525790553213,8.94525790553213,8.80660078676184,8.80660078676184,1264179.59319053,0.0,1.0
1989-01-31,23.5,23.87,23.5,23.75,399167,8.8328332146373,8.97190335461244,8.8328332146373,8.92679952543131,1061994.97625012,0.07,1.0
1989-02-01,23.38,23.63,23.12,23.63,598167,8.78772938545617,8.88169569625018,8.69000442223039,8.88169569625018,1591440.04629292,0.0,1.0
1989-02-02,23.25,23.38,23.0,23.25,343167,8.73886690384328,8.78772938545617,8.64490059304927,8.73886690384328,913005.40880089,0.0,1.0
1989-02-03,23.63,23.63,23.25,23.25,330750,8.88169569625018,8.88169569625018,8.73886690384328,8.73886690384328,879969.632747013,0.0,1.0
1989-02-06,23.38,23.5,23.0,23.5,227333,8.78772938545617,8.8328332146373,8.64490059304927,8.8328332146373,604825.809588138,0.0,1.0
1989-02-07,23.75,23.87,23.25,23.25,1197750,8.92679952543131,8.97190335461244,8.73886690384328,8.73886690384328,3186647.40021991,0.0,1.0
1989-02-08,24.25,24.5,23.87,24.25,1802750,9.11473214701934,9.20869845781335,8.97190335461244,9.11473214701934,4796266.83426962,0.0,1.0
1989-02-09,24.5,24.75,24.0,24.13,1142583,9.20869845781335,9.30266476860736,9.02076583622532,9.06962831783821,3039874.05258649,0.0,1.0
1989-02-10,23.87,24.25,23.75,24.13,394750,8.97190335461244,9.11473214701934,8.92679952543131,9.06962831783821,1050243.42411756,0.0,1.0
1989-02-13,23.75,23.87,23.5,23.75,216333,8.92679952543131,8.97190335461244,8.8328332146373,8.92679952543131,575560.001696325,0.0,1.0
1989-02-14,23.75,24.0,23.75,23.87,291583,8.92679952543131,9.02076583622532,8.92679952543131,8.97190335461244,775764.732956228,0.0,1.0
1989-02-15,23.87,24.0,23.75,23.87,171583,8.97190335461244,9.02076583622532,8.92679952543131,8.97190335461244,456501.37413645,0.0,1.0
1989-02-16,23.87,24.0,23.75,23.87,298750,8.97190335461244,9.02076583622532,8.92679952543131,8.97190335461244,794832.737061739,0.0,1.0
1989-02-17,24.0,24.25,23.75,23.87,241583,9.02076583622532,9.11473214701934,8.92679952543131,8.97190335461244,642738.333447987,0.0,1.0
1989-02-21,23.75,24.38,23.75,24.38,299750,8.92679952543131,9.16359462863222,8.92679952543131,9.16359462863222,797493.265051904,0.0,1.0
1989-02-22,22.88,23.87,22.75,23.75,508750,8.59979676386814,8.97190335461244,8.55093428225526,8.92679952543131,1353543.61499635,0.0,1.0
1989-02-23,23.38,24.13,22.88,23.0,271167,8.78772938545617,9.06962831783821,8.59979676386814,8.64490059304927,721447.393509023,0.0,1.0
1989-02-24,22.88,23.63,22.88,23.63,297000,8.59979676386814,8.88169569625018,8.59979676386814,8.88169569625018,790176.813078951,0.0,1.0
1989-02-27,22.63,23.12,22.5,22.75,203000,8.50583045307413,8.69000442223039,8.45696797146124,8.55093428225526,540087.182003458,0.0,1.0
1989-02-28,22.0,22.5,21.88,22.37,497750,8.26903534987321,8.45696797146124,8.22393152069209,8.40810548984835,1324277.80710454,0.0,1.0
1989-03-01,22.0,22.37,21.88,22.25,595583,8.26903534987321,8.40810548984835,8.22393152069209,8.36300166066723,1584565.24196633,0.0,1.0
1989-03-02,22.25,22.37,22.0,22.0,451333,8.36300166066723,8.40810548984835,8.26903534987321,8.26903534987321,1200784.07938506,0.0,1.0
1989-03-03,22.0,22.13,21.62,22.0,238583,8.26903534987321,8.3178978314861,8.12620655746631,8.26903534987321,634756.749477493,0.0,1.0
1989-03-06,22.37,22.5,22.0,22.13,407750,8.40810548984835,8.45696797146124,8.26903534987321,8.3178978314861,1084830.2879897,0.0,1.0
1989-03-07,22.63,22.88,22.13,22.37,499750,8.50583045307413,8.59979676386814,8.3178978314861,8.40810548984835,1329598.86308487,0.0,1.0
1989-03-08,22.25,22.63,22.0,22.5,628583,8.36300166066723,8.50583045307413,8.26903534987321,8.45696797146124,1672362.66564177,0.0,1.0
1989-03-09,22.13,22.25,21.88,22.13,1088750,8.3178978314861,8.36300166066723,8.22393152069209,8.3178978314861,2896649.84929194,0.0,1.0
1989-03-10,22.0,22.13,21.75,22.0,290000,8.26903534987321,8.3178978314861,8.1750690390792,8.26903534987321,771553.117147797,0.0,1.0
1989-03-13,22.25,22.37,22.13,22.25,325750,8.36300166066723,8.40810548984835,8.3178978314861,8.36300166066723,866666.992796189,0.0,1.0
1989-03-14,22.25,22.5,22.13,22.37,404333,8.36300166066723,8.45696797146124,8.3178978314861,8.40810548984835,1075739.26384731,0.0,1.0
1989-03-15,22.13,22.25,22.0,22.13,605583,8.3178978314861,8.36300166066723,8.26903534987321,8.3178978314861,1611170.52186798,0.0,1.0
1989-03-16,22.5,22.5,22.13,22.13,474333,8.45696797146124,8.45696797146124,8.3178978314861,8.3178978314861,1261976.22315885,0.0,1.0
1989-03-17,22.13,22.25,21.88,22.13,644167,8.3178978314861,8.36300166066723,8.22393152069209,8.3178978314861,1713824.3338405,0.0,1.0
1989-03-20,22.0,22.13,21.88,21.88,507333,8.26903534987321,8.3178978314861,8.22393152069209,8.22393152069209,1349773.64683429,0.0,1.0
1989-03-21,21.88,22.13,21.88,22.0,363167,8.22393152069209,8.3178978314861,8.22393152069209,8.26903534987321,966215.968604185,0.0,1.0
1989-03-22,21.75,22.0,21.75,22.0,219583,8.1750690390792,8.26903534987321,8.1750690390792,8.26903534987321,584206.717664361,0.0,1.0
1989-03-23,21.38,22.0,21.0,21.88,348167,8.03599889910406,8.26903534987321,7.89317010669716,8.22393152069209,926308.048751713,0.0,1.0
1989-03-27,21.38,21.5,21.13,21.5,227167,8.03599889910406,8.08110272828519,7.94203258831005,8.08110272828519,604384.161941771,0.0,1.0
1989-03-28,21.25,21.5,21.0,21.25,308000,7.98713641749117,8.08110272828519,7.89317010669716,7.98713641749117,819442.620970764,0.0,1.0
1989-03-29,21.38,21.5,21.13,21.5,257583,8.03599889910406,8.08110272828519,7.94203258831005,8.08110272828519,685306.781290624,0.0,1.0
1989-03-30,21.38,21.5,21.13,21.25,412583,8.03599889910406,8.08110272828519,7.94203258831005,7.98713641749117,1097688.61976617,0.0,1.0
1989-03-31,21.62,21.62,21.25,21.38,419333,8.12620655746631,8.12620655746631,7.98713641749117,8.03599889910406,1115647.18369978,0.0,1.0
1989-04-03,21.13,21.88,21.13,21.88,636750,7.94203258831005,8.22393152069209,7.94203258831005,8.22393152069209,1694091.19773745,0.0,1.0
1989-04-04,21.75,21.88,21.0,21.25,466000,8.1750690390792,8.22393152069209,7.89317010669716,7.98713641749117,1239806.0434168,0.0,1.0
1989-04-05,21.75,22.13,21.75,22.0,368583,8.1750690390792,8.3178978314861,8.1750690390792,8.26903534987321,980625.388198919,0.0,1.0
1989-04-06,21.88,22.0,21.62,21.75,538750,8.22393152069209,8.26903534987321,8.12620655746631,8.1750690390792,1433359.45470129,0.0,1.0
1989-04-07,21.88,21.88,21.75,21.75,291333,8.22393152069209,8.22393152069209,8.1750690390792,8.1750690390792,775099.600958686,0.0,1.0
1989-04-10,21.25,21.62,21.13,21.62,438000,7.98713641749117,8.12620655746631,7.94203258831005,8.12620655746631,1165311.25969219,0.0,1.0
1989-04-11,21.13,21.38,21.0,21.25,675167,7.94203258831005,8.03599889910406,7.89317010669716,7.98713641749117,1796300.70153561,0.0,1.0
1989-04-12,21.0,21.25,21.0,21.25,545167,7.89317010669716,7.98713641749117,7.89317010669716,7.98713641749117,1450432.06281418,0.0,1.0
1989-04-13,21.0,21.13,20.63,21.0,571333,7.89317010669716,7.94203258831005,7.75409996672202,7.89317010669716,1520047.43820483,0.0,1.0
1989-04-14,21.0,21.25,20.75,21.13,448333,7.89317010669716,7.98713641749117,7.79920379590314,7.94203258831005,1192802.49541456,0.0,1.0
1989-04-17,21.0,21.25,20.87,21.13,265583,7.89317010669716,7.98713641749117,7.84430762508427,7.94203258831005,706591.005211942,0.0,1.0
1989-04-18,21.38,21.38,20.87,21.13,315167,8.03599889910406,8.03599889910406,7.84430762508427,7.94203258831005,838510.625076275,0.0,1.0
1989-04-19,21.38,21.62,21.25,21.38,508000,8.03599889910406,8.12620655746631,7.98713641749117,8.03599889910406,1351548.21900373,0.0,1.0
1989-04-20,21.25,21.5,21.0,21.5,222583,7.98713641749117,8.08110272828519,7.89317010669716,8.08110272828519,592188.301634855,0.0,1.0
1989-04-21,21.0,21.38,21.0,21.13,196000,7.89317010669716,8.03599889910406,7.89317010669716,7.94203258831005,521463.486072304,0.0,1.0
1989-04-24,21.13,21.25,21.0,21.0,242167,7.94203258831005,7.98713641749117,7.89317010669716,7.89317010669716,644292.081794243,0.0,1.0
1989-04-25,20.87,21.13,20.75,21.0,194333,7.84430762508427,7.94203258831005,7.79920379590314,7.89317010669716,517028.385912699,0.0,1.0
1989-04-26,20.87,21.13,20.75,20.87,398583,7.84430762508427,7.94203258831005,7.79920379590314,7.84430762508427,1060441.22790386,0.0,1.0
1989-04-27,21.13,21.13,20.75,21.0,335750,7.94203258831005,7.94203258831005,7.79920379590314,7.89317010669716,893272.272697837,0.0,1.0
1989-04-28,20.87,21.13,20.75,21.0,209000,7.84430762508427,7.94203258831005,7.79920379590314,7.89317010669716,556050.349944447,0.0,1.0
1989-05-01,21.13,21.25,20.75,20.87,260750,7.94203258831005,7.98713641749117,7.79920379590314,7.84430762508427,693732.673435475,0.0,1.0
1989-05-02,21.13,21.88,21.0,21.25,398167,7.96834315533237,8.25117596964847,7.91931880085091,8.01359640562295,1055836.64583645,0.07,1.0
1989-05-03,21.0,21.13,20.87,21.0,186167,7.91931880085091,7.96834315533237,7.87029444636945,7.91931880085091,493667.081514629,0.0,1.0
1989-05-04,20.5,21.0,20.25,20.87,310167,7.73076359130684,7.91931880085091,7.63648598653481,7.87029444636945,822483.241778338,0.0,1.0
1989-05-05,20.87,21.25,20.5,20.5,285000,7.87029444636945,8.01359640562295,7.73076359130684,7.73076359130684,755746.819960945,0.0,1.0
1989-05-08,20.87,20.87,20.63,20.87,140000,7.87029444636945,7.87029444636945,7.7797879457883,7.87029444636945,371244.05191064,0.0,1.0
1989-05-09,20.5,20.87,20.5,20.75,225583,7.73076359130684,7.87029444636945,7.73076359130684,7.82504119607888,598188.192586842,0.0,1.0
1989-05-10,20.63,20.75,20.5,20.5,347167,7.7797879457883,7.82504119607888,7.73076359130684,7.73076359130684,920597.741211864,0.0,1.0
1989-05-11,20.87,20.87,20.5,20.63,364583,7.87029444636945,7.87029444636945,7.73076359130684,7.7797879457883,966780.501269549,0.0,1.0
1989-05-12,21.13,21.25,20.87,21.0,257167,7.96834315533237,8.01359640562295,7.87029444636945,7.91931880085091,681940.850697882,0.0,1.0
1989-05-15,21.25,21.5,21.13,21.38,333167,8.01359640562295,8.10787401039498,7.96834315533237,8.0626207601044,883473.3360208,0.0,1.0
1989-05-16,21.25,21.62,21.13,21.25,281583,8.01359640562295,8.15312726068556,7.96834315533237,8.01359640562295,746685.813351097,0.0,1.0
1989-05-17,21.13,21.38,21.0,21.25,170750,7.96834315533237,8.0626207601044,7.91931880085091,8.01359640562295,452785.156169584,0.0,1.0
1989-05-18,21.0,21.38,21.0,21.0,143583,7.91931880085091,8.0626207601044,7.91931880085091,7.91931880085091,380745.247896324,0.0,1.0
1989-05-19,21.25,21.25,21.0,21.0,370750,8.01359640562295,8.01359640562295,7.91931880085091,7.91931880085091,983133.801756211,0.0,1.0
1989-05-22,21.75,22.0,21.38,21.62,835333,8.20215161516701,8.29642921993905,8.0626207601044,8.15312726068556,2215088.62581908,0.0,1.0
1989-05-23,22.25,22.5,21.62,21.75,610167,8.39070682471108,8.48498442948312,8.15312726068556,8.20215161516701,1618006.21015828,0.0,1.0
1989-05-24,22.13,22.5,22.0,22.37,347750,8.34545357442051,8.48498442948312,8.29642921993905,8.43596007500166,922143.707513749,0.0,1.0
1989-05-25,22.25,22.88,22.13,22.37,580583,8.39070682471108,8.62828638873661,8.34545357442051,8.43596007500166,1539557.03850311,0.0,1.0
1989-05-26,22.13,22.25,21.88,22.0,247750,8.34545357442051,8.39070682471108,8.25117596964847,8.29642921993905,656969.384720435,0.0,1.0
1989-05-30,22.13,22.25,21.88,22.25,258583,8.34545357442051,8.39070682471108,8.25117596964847,8.39070682471108,685695.719108635,0.0,1.0
1989-05-31,22.5,22.5,22.0,22.13,243583,8.48498442948312,8.48498442948312,8.29642921993905,8.34545357442051,645919.570689638,0.0,1.0
1989-06-01,22.75,22.88,22.25,22.37,271167,8.57926203425515,8.62828638873661,8.39070682471108,8.43596007500166,719065.255888946,0.0,1.0
1989-06-02,23.25,23.38,22.75,22.75,702333,8.76781724379922,8.81684159828068,8.57926203425515,8.57926203425515,1862406.77650397,0.0,1.0
1989-06-05,23.25,23.63,23.12,23.25,399750,8.76781724379922,8.91111920305272,8.71879288931776,8.76781724379922,1060034.35536627,0.0,1.0
1989-06-06,23.5,23.63,23.12,23.25,533000,8.86209484857126,8.91111920305272,8.71879288931776,8.76781724379922,1413379.14048836,0.0,1.0
1989-06-07,23.63,24.25,23.5,23.5,560333,8.91111920305272,9.14492766288736,8.86209484857126,8.86209484857126,1485859.23813746,0.0,1.0
1989-06-08,24.25,24.25,23.63,23.87,423167,9.14492766288736,9.14492766288736,8.91111920305272,9.00162570363387,1122130.22653478,0.0,1.0
1989-06-09,24.13,24.25,23.75,24.13,444167,9.09967441259679,9.14492766288736,8.95637245334329,9.09967441259679,1177816.83432138,0.0,1.0
1989-06-12,24.0,24.13,23.75,24.13,313333,9.05065005811533,9.09967441259679,8.95637245334329,9.09967441259679,830878.660837974,0.0,1.0
1989-06-13,23.87,24.0,23.75,23.87,314583,9.00162570363387,9.05065005811533,8.95637245334329,9.00162570363387,834193.339872891,0.0,1.0
1989-06-14,23.38,23.87,23.38,23.75,352583,8.81684159828068,9.00162570363387,8.81684159828068,8.95637245334329,934959.58253435,0.0,1.0
1989-06-15,23.63,23.87,23.38,23.5,424000,8.91111920305272,9.00162570363387,8.81684159828068,8.86209484857126,1124339.12864365,0.0,1.0
1989-06-16,23.5,23.5,23.25,23.25,379000,8.86209484857126,8.86209484857126,8.76781724379922,8.76781724379922,1005010.68338666,0.0,1.0
1989-06-19,23.38,23.5,23.25,23.38,161583,8.81684159828068,8.86209484857126,8.76781724379922,8.81684159828068,428476.625999121,0.0,1.0
1989-06-20,23.38,23.5,23.38,23.5,191583,8.81684159828068,8.86209484857126,8.81684159828068,8.86209484857126,508028.922837115,0.0,1.0
1989-06-21,23.12,23.5,23.12,23.5,314750,8.71879288931776,8.86209484857126,8.71879288931776,8.86209484857126,834636.180991956,0.0,1.0
1989-06-22,23.25,23.38,23.0,23.0,132333,8.76781724379922,8.81684159828068,8.67353963902719,8.67353963902719,350913.136582076,0.0,1.0
1989-06-23,23.63,23.63,23.25,23.38,210333,8.91111920305272,8.91111920305272,8.76781724379922,8.81684159828068,557749.108360861,0.0,1.0
1989-06-26,23.5,23.5,23.38,23.38,334333,8.86209484857126,8.86209484857126,8.81684159828068,8.81684159828068,886565.26862457,0.0,1.0
1989-06-27,23.5,23.87,23.38,23.63,190750,8.86209484857126,9.00162570363387,8.81684159828068,8.91111920305272,505820.020728246,0.0,1.0
1989-06-28,23.12,23.5,23.0,23.25,243750,8.71879288931776,8.86209484857126,8.67353963902719,8.76781724379922,646362.411808703,0.0,1.0
1989-06-29,22.25,23.12,21.88,23.0,328750,8.39070682471108,8.71879288931776,8.25117596964847,8.67353963902719,871760.58618302,0.0,1.0
1989-06-30,22.25,22.37,21.75,22.13,274583,8.39070682471108,8.43596007500166,8.20215161516701,8.34545357442051,728123.610755566,0.0,1.0
1989-07-03,22.5,22.5,22.13,22.25,167333,8.48498442948312,8.48498442948312,8.34545357442051,8.39070682471108,443724.149559736,0.0,1.0
1989-07-05,22.25,22.37,22.13,22.25,225750,8.39070682471108,8.43596007500166,8.34545357442051,8.39070682471108,598631.033705907,0.0,1.0
1989-07-06,22.37,22.75,22.13,22.5,216167,8.43596007500166,8.57926203425515,8.34545357442051,8.48498442948312,573219.378352623,0.0,1.0
1989-07-07,22.75,23.0,22.5,22.63,234000,8.57926203425515,8.67353963902719,8.48498442948312,8.53400878396458,620507.915336355,0.0,1.0
1989-07-10,23.38,23.75,22.88,22.88,279167,8.81684159828068,8.95637245334329,8.62828638873661,8.62828638873661,740279.201712411,0.0,1.0
1989-07-11,23.63,24.13,23.5,23.5,223333,8.91111920305272,9.09967441259679,8.86209484857126,8.86209484857126,592221.770323992,0.0,1.0
1989-07-12,24.25,24.38,23.63,23.63,361583,9.14492766288736,9.19395201736882,8.91111920305272,8.91111920305272,958825.271585749,0.0,1.0
1989-07-13,24.0,24.88,23.75,24.13,242167,9.05065005811533,9.38250722691289,8.95637245334329,9.09967441259679,642164.702278884,0.0,1.0
1989-07-14,23.87,24.0,23.63,23.75,175167,9.00162570363387,9.05065005811533,8.91111920305272,8.95637245334329,464497.906007364,0.0,1.0
1989-07-17,24.5,24.5,24.13,24.13,170000,9.2392052676594,9.2392052676594,9.09967441259679,9.09967441259679,450796.348748634,0.0,1.0
1989-07-18,23.87,24.25,23.75,24.0,157000,9.00162570363387,9.14492766288736,8.95637245334329,9.05065005811533,416323.686785503,0.0,1.0
1989-07-19,24.75,24.75,23.63,23.63,442583,9.33348287243143,9.33348287243143,8.91111920305272,8.91111920305272,1173616.47304833,0.0,1.0
1989-07-20,24.62,25.37,24.5,24.88,760167,9.28445851794997,9.56729133226608,9.2392052676594,9.38250722691289,2015767.69434825,0.0,1.0
1989-07-21,24.62,24.75,24.25,24.62,237750,9.28445851794997,9.33348287243143,9.14492766288736,9.28445851794997,630451.952441104,0.0,1.0
1989-07-24,24.75,25.25,24.75,25.25,328167,9.33348287243143,9.5220380819755,9.33348287243143,9.5220380819755,870214.619881135,0.0,1.0
1989-07-25,25.63,26.0,24.88,24.88,1047333,9.66534004122899,9.8048708962916,9.38250722691289,9.38250722691289,2777258.1901409,0.0,1.0
1989-07-26,25.88,26.25,25.63,25.75,1204333,9.75961764600103,9.89914850106364,9.66534004122899,9.71059329151957,3193581.8769264,0.0,1.0
1989-07-27,27.25,27.38,25.63,26.5,1552167,10.2762589201518,10.3252832746332,9.66534004122899,9.99342610583567,4115948.33087129,0.0,1.0
1989-07-28,27.13,27.88,27.0,27.25,828333,10.2310056698612,10.5138384841773,10.1819813153797,10.2762589201518,2196526.42322354,0.0,1.0
1989-07-31,27.0,27.38,26.75,27.25,450750,10.1819813153797,10.3252832746332,10.0877037106077,10.2762589201518,1195273.25999087,0.0,1.0
1989-08-01,27.62,28.25,27.38,27.5,919167,10.4421875045506,10.6803691891221,10.3514516247138,10.3968195646322,2431233.16153214,0.07,1.0
1989-08-02,27.75,27.75,27.38,27.62,355000,10.4913361061288,10.4913361061288,10.3514516247138,10.4421875045506,938989.076352737,0.0,1.0
1989-08-03,27.13,27.75,26.87,27.75,662167,10.2569350832171,10.4913361061288,10.1586378800606,10.4913361061288,1751457.97104581,0.0,1.0
1989-08-04,27.25,27.38,26.75,26.75,396167,10.3023030231355,10.3514516247138,10.1132699401422,10.1132699401422,1047877.42369418,0.0,1.0
1989-08-07,27.62,27.62,27.0,27.13,307750,10.4421875045506,10.4421875045506,10.2077864816389,10.2569350832171,814010.952810009,0.0,1.0
1989-08-08,28.0,28.0,27.38,27.75,443583,10.5858526476255,10.5858526476255,10.3514516247138,10.4913361061288,1173294.62381908,0.0,1.0
1989-08-09,27.5,28.13,27.38,28.13,606750,10.3968195646322,10.6350012492037,10.3514516247138,10.6350012492037,1604877.80866766,0.0,1.0
1989-08-10,28.0,28.13,27.5,27.5,438000,10.5858526476255,10.6350012492037,10.3968195646322,10.3968195646322,1158527.36744365,0.0,1.0
1989-08-11,27.5,28.75,27.25,28.75,476000,10.3968195646322,10.8694022721154,10.3023030231355,10.8694022721154,1259038.87420817,0.0,1.0
1989-08-14,26.38,27.5,26.25,27.38,271333,9.97338545872715,10.3968195646322,9.92423685714889,10.3514516247138,717686.543814131,0.0,1.0
1989-08-15,27.0,27.25,26.63,26.63,267333,10.2077864816389,10.3023030231355,10.0679020002238,10.0679020002238,707106.385207337,0.0,1.0
1989-08-16,27.5,27.62,27.0,27.0,155000,10.3968195646322,10.4421875045506,10.2077864816389,10.2077864816389,409981.146013165,0.0,1.0
1989-08-17,27.38,27.75,27.25,27.62,287583,10.3514516247138,10.4913361061288,10.3023030231355,10.4421875045506,760668.438154219,0.0,1.0
1989-08-18,27.62,27.75,27.13,27.38,216000,10.4421875045506,10.4913361061288,10.2569350832171,10.3514516247138,571328.564766732,0.0,1.0
1989-08-21,26.87,27.25,26.63,27.13,421167,10.1586378800606,10.3023030231355,10.0679020002238,10.2569350832171,1114003.41498663,0.0,1.0
1989-08-22,27.13,27.13,26.87,27.13,351167,10.2569350832171,10.2569350832171,10.1586378800606,10.2569350832171,928850.639367778,0.0,1.0
1989-08-23,27.25,27.25,26.75,27.25,160000,10.3023030231355,10.3023030231355,10.1132699401422,10.3023030231355,423206.344271655,0.0,1.0
1989-08-24,27.13,27.13,26.63,27.13,414333,10.2569350832171,10.2569350832171,10.0679020002238,10.2569350832171,1095927.21400692,0.0,1.0
1989-08-25,26.87,27.25,26.75,27.25,271000,10.1586378800606,10.3023030231355,10.1132699401422,10.3023030231355,716805.745610115,0.0,1.0
1989-08-28,27.0,27.0,26.63,26.87,150750,10.2077864816389,10.2077864816389,10.0679020002238,10.1586378800606,398739.727493448,0.0,1.0
1989-08-29,26.5,27.0,26.5,27.0,260750,10.0187533986455,10.2077864816389,10.0187533986455,10.2077864816389,689694.089180216,0.0,1.0
1989-08-30,27.25,27.5,26.25,26.25,364583,10.3023030231355,10.3968195646322,9.92423685714889,9.92423685714889,964336.491334956,0.0,1.0
1989-08-31,27.25,27.38,27.13,27.38,160583,10.3023030231355,10.3514516247138,10.2569350832171,10.3514516247138,424748.402388595,0.0,1.0
1989-09-01,27.5,27.5,27.0,27.0,310000,10.3968195646322,10.3968195646322,10.2077864816389,10.2077864816389,819962.292026329,0.0,1.0
1989-09-05,27.0,27.5,27.0,27.25,273583,10.2077864816389,10.3968195646322,10.2077864816389,10.3023030231355,723637.883030448,0.0,1.0
1989-09-06,26.75,27.25,26.63,27.25,319333,10.1132699401422,10.3023030231355,10.0679020002238,10.3023030231355,844648.447095628,0.0,1.0
1989-09-07,26.63,27.0,26.5,27.0,595167,10.0679020002238,10.2077864816389,10.0187533986455,10.2077864816389,1574240.31438205,0.0,1.0
1989-09-08,27.0,27.13,26.5,26.75,489000,10.2077864816389,10.2569350832171,10.0187533986455,10.1132699401422,1293424.38968024,0.0,1.0
1989-09-11,26.87,27.0,26.75,26.87,135750,10.1586378800606,10.2077864816389,10.1132699401422,10.1586378800606,359064.132717982,0.0,1.0
1989-09-12,27.5,27.5,26.87,26.87,377167,10.3968195646322,10.3968195646322,10.1586378800606,10.1586378800606,997621.670311918,0.0,1.0
1989-09-13,27.38,27.62,27.25,27.5,417750,10.3514516247138,10.4421875045506,10.3023030231355,10.3968195646322,1104965.31449677,0.0,1.0
1989-09-14,26.75,27.25,26.75,27.13,144583,10.1132699401422,10.3023030231355,10.1132699401422,10.2569350832171,382427.767961429,0.0,1.0
1989-09-15,26.75,26.87,26.25,26.87,428167,10.1132699401422,10.1586378800606,9.92423685714889,10.1586378800606,1132518.69254851,0.0,1.0
1989-09-18,26.87,26.87,26.38,26.5,335583,10.1586378800606,10.1586378800606,9.97338545872715,10.0187533986455,887630.341435717,0.0,1.0
1989-09-19,26.87,27.13,26.63,26.75,248333,10.1586378800606,10.2569350832171,10.0679020002238,10.1132699401422,656850.63182508,0.0,1.0
1989-09-20,26.75,27.0,26.63,26.75,220583,10.1132699401422,10.2077864816389,10.0679020002238,10.1132699401422,583450.781490466,0.0,1.0
1989-09-21,27.13,27.25,26.75,26.75,274167,10.2569350832171,10.3023030231355,10.1132699401422,10.1132699401422,725182.586187044,0.0,1.0
1989-09-22,27.5,27.5,27.0,27.13,228750,10.3968195646322,10.3968195646322,10.2077864816389,10.2569350832171,605052.82032588,0.0,1.0
1989-09-25,27.13,27.38,26.87,27.38,73167,10.2569350832171,10.3514516247138,10.1586378800606,10.3514516247138,193529.616195776,0.0,1.0
1989-09-26,27.13,27.5,27.13,27.38,216000,10.2569350832171,10.3968195646322,10.2569350832171,10.3514516247138,571328.564766735,0.0,1.0
1989-09-27,28.0,28.0,26.75,26.75,586333,10.5858526476255,10.5858526476255,10.1132699401422,10.1132699401422,1550874.03409895,0.0,1.0
1989-09-28,28.13,28.88,27.75,28.0,361750,10.6350012492037,10.9185508736937,10.4913361061288,10.5858526476255,956843.094001699,0.0,1.0
1989-09-29,27.88,28.13,27.75,28.0,206583,10.5404847077071,10.6350012492037,10.4913361061288,10.5858526476255,546420.226366695,0.0,1.0
1989-10-02,27.75,27.88,27.62,27.75,222750,10.4913361061288,10.5404847077071,10.4421875045506,10.4913361061288,589182.582415696,0.0,1.0
1989-10-03,28.5,28.63,27.75,27.75,517333,10.7748857306188,10.824034332197,10.4913361061288,10.4913361061288,1368366.2981318,0.0,1.0
1989-10-04,29.0,29.12,28.5,28.63,610583,10.9639188136121,11.0092867535305,10.7748857306188,10.824034332197,1615016.24565263,0.0,1.0
1989-10-05,29.75,29.75,29.0,29.0,258000,11.2474684381021,11.2474684381021,10.9639188136121,10.9639188136121,682420.230138042,0.0,1.0
1989-10-06,29.5,29.75,29.38,29.75,224167,11.1529518966054,11.2474684381021,11.107583956687,11.2474684381021,592930.603602152,0.0,1.0
1989-10-09,29.25,29.63,29.12,29.5,159333,11.0584353551088,11.2021004981837,11.0092867535305,11.1529518966054,421442.102823971,0.0,1.0
1989-10-10,29.63,29.75,29.25,29.25,271750,11.2021004981837,11.2474684381021,11.0584353551088,11.0584353551088,718789.525348888,0.0,1.0
1989-10-11,29.38,29.5,29.25,29.38,144167,11.107583956687,11.1529518966054,11.0584353551088,11.107583956687,381327.431466324,0.0,1.0
1989-10-12,29.38,29.38,29.12,29.12,129167,11.107583956687,11.107583956687,11.0092867535305,11.0092867535305,341651.836690856,0.0,1.0
1989-10-13,26.12,29.75,26.12,29.38,749583,9.87508825557062,11.2474684381021,9.87508825557062,11.107583956687,1982676.75723863,0.0,1.0
1989-10-16,27.75,27.88,25.88,26.12,615333,10.4913361061288,10.5404847077071,9.78435237573383,9.87508825557062,1627580.18399819,0.0,1.0
1989-10-17,28.25,28.5,27.5,27.75,418000,10.6803691891221,10.7748857306188,10.3968195646322,10.4913361061288,1105626.5744097,0.0,1.0
1989-10-18,28.88,28.88,27.75,27.75,284583,10.9185508736937,10.9185508736937,10.4913361061288,10.4913361061288,752733.319199128,0.0,1.0
1989-10-19,29.75,30.0,29.0,29.0,383167,11.2474684381021,11.3419849795987,10.9639188136121,10.9639188136121,1013491.90822211,0.0,1.0
1989-10-20,29.63,29.75,29.25,29.75,200167,11.2021004981837,11.2474684381021,11.0584353551088,11.2474684381021,529449.651961401,0.0,1.0
1989-10-23,28.75,29.63,28.5,29.5,219167,10.8694022721154,11.2021004981837,10.7748857306188,11.1529518966054,579705.405343664,0.0,1.0
1989-10-24,28.25,28.5,27.13,28.5,274750,10.6803691891221,10.7748857306188,10.2569350832171,10.7748857306188,726724.644303985,0.0,1.0
1989-10-25,28.75,29.0,28.13,28.13,256583,10.8694022721154,10.9639188136121,10.6350012492037,10.6350012492037,678672.208951591,0.0,1.0
1989-10-26,28.63,29.0,28.37,29.0,345000,10.824034332197,10.9639188136121,10.7257371290405,10.9639188136121,912538.679835761,0.0,1.0
1989-10-27,27.5,28.5,27.25,28.37,264333,10.3968195646322,10.7748857306188,10.3023030231355,10.7257371290405,699171.266252244,0.0,1.0
1989-10-30,28.25,28.5,27.5,27.5,246333,10.6803691891221,10.7748857306188,10.3968195646322,10.3968195646322,651560.552521687,0.0,1.0
1989-10-31,28.75,29.25,28.5,28.75,228167,10.8996475653944,11.0892066534882,10.8048680213475,10.8996475653944,601836.087877456,0.08,1.0
1989-11-01,28.25,28.75,28.0,28.5,114167,10.7100884773006,10.8996475653944,10.6153089332537,10.8048680213475,301138.291885791,0.0,1.0
1989-11-02,28.37,28.5,27.5,28.13,227333,10.7555826584431,10.8048680213475,10.4257498451598,10.664594296158,599636.24610678,0.0,1.0
1989-11-03,28.5,28.63,28.25,28.37,149333,10.8048680213475,10.8541533842519,10.7100884773006,10.7555826584431,393895.648849325,0.0,1.0
1989-11-06,28.13,28.63,28.0,28.63,401583,10.664594296158,10.8541533842519,10.6153089332537,10.8541533842519,1059255.46498001,0.0,1.0
1989-11-07,27.75,28.13,27.5,27.75,487750,10.5205293892067,10.664594296158,10.4257498451598,10.5205293892067,1286538.15785031,0.0,1.0
1989-11-08,27.62,27.88,27.5,27.75,282583,10.4712440263024,10.5698147521111,10.4257498451598,10.5205293892067,745369.169164142,0.0,1.0
1989-11-09,27.38,27.62,27.38,27.62,134000,10.3802556640173,10.4712440263024,10.3802556640173,10.4712440263024,353451.795288448,0.0,1.0
1989-11-10,27.75,27.75,27.38,27.38,890167,10.5205293892067,10.5205293892067,10.3802556640173,10.3802556640173,2347993.46460099,0.0,1.0
1989-11-13,28.0,28.25,27.5,27.5,319167,10.6153089332537,10.7100884773006,10.4257498451598,10.4257498451598,841866.784677817,0.0,1.0
1989-11-14,27.88,28.13,27.75,28.0,255750,10.5698147521111,10.664594296158,10.5205293892067,10.6153089332537,674591.766007618,0.0,1.0
1989-11-15,27.75,27.88,27.5,27.88,403000,10.5205293892067,10.5698147521111,10.4257498451598,10.5698147521111,1062993.08583019,0.0,1.0
1989-11-16,27.62,27.62,27.25,27.5,253583,10.4712440263024,10.4712440263024,10.3309703011129,10.4257498451598,668875.870183806,0.0,1.0
1989-11-17,27.75,27.75,27.38,27.5,399000,10.5205293892067,10.5205293892067,10.3802556640173,10.4257498451598,1052442.28597083,0.0,1.0
1989-11-20,27.62,27.75,27.5,27.62,72333,10.4712440263024,10.5205293892067,10.4257498451598,10.4712440263024,190792.75155671,0.0,1.0
1989-11-21,27.88,28.37,27.75,27.88,245750,10.5698147521111,10.7555826584431,10.5205293892067,10.5698147521111,648214.766359226,0.0,1.0
1989-11-22,28.0,28.13,27.75,27.88,194750,10.6153089332537,10.664594296158,10.5205293892067,10.5698147521111,513692.068152424,0.0,1.0
1989-11-24,28.5,28.5,27.38,27.5,137000,10.8048680213475,10.8048680213475,10.3802556640173,10.4257498451598,361364.895182964,0.0,1.0
1989-11-27,29.12,29.25,28.37,28.37,271000,11.0399212905838,11.0892066534882,10.7555826584431,10.7555826584431,714816.690471413,0.0,1.0
1989-11-28,29.12,29.38,29.0,29.12,178750,11.0399212905838,11.1384920163926,10.9944271094413,11.0399212905838,471488.868715,0.0,1.0
1989-11-29,28.75,29.25,28.63,29.25,87583,10.8996475653944,11.0892066534882,10.8541533842519,11.0892066534882,231017.676020508,0.0,1.0
1989-11-30,29.12,29.12,28.63,28.88,118750,11.0399212905838,11.0399212905838,10.8541533842519,10.9489329282988,313226.87082465,0.0,1.0
1989-12-01,29.63,29.63,29.0,29.12,218167,11.2332715604395,11.2332715604395,10.9944271094413,11.0399212905838,575459.088229065,0.0,1.0
1989-12-04,29.75,29.75,29.38,29.63,209583,11.278765741582,11.278765741582,11.1384920163926,11.2332715604395,552817.071730886,0.0,1.0
1989-12-05,29.5,29.75,29.25,29.5,151583,11.1839861975351,11.278765741582,11.0892066534882,11.1839861975351,399830.473770215,0.0,1.0
1989-12-06,28.63,29.38,28.63,29.12,169583,10.8541533842519,11.1384920163926,10.8541533842519,11.0399212905838,447309.073137318,0.0,1.0
1989-12-07,28.25,28.5,28.25,28.37,117583,10.7100884773006,10.8048680213475,10.7100884773006,10.7555826584431,310148.674965682,0.0,1.0
1989-12-08,29.0,29.0,28.37,28.5,104583,10.9944271094413,10.9944271094413,10.7555826584431,10.8048680213475,275858.575422774,0.0,1.0
1989-12-11,29.12,29.12,28.88,29.12,110000,11.0399212905838,11.0399212905838,10.9489329282988,11.0399212905838,290146.996132308,0.0,1.0
1989-12-12,29.38,29.38,28.88,28.88,272583,11.1384920163926,11.1384920163926,10.9489329282988,10.9489329282988,718992.169515752,0.0,1.0
1989-12-13,29.12,29.5,29.0,29.38,282750,11.0399212905838,11.1839861975351,10.9944271094413,11.1384920163926,745809.665058273,0.0,1.0
1989-12-14,29.5,29.5,28.75,29.0,363583,11.1839861975351,11.1839861975351,10.8996475653944,10.9944271094413,959022.866316117,0.0,1.0
1989-12-15,29.12,29.75,28.63,29.75,318000,11.0399212905838,11.278765741582,10.8541533842519,11.278765741582,838788.588818853,0.0,1.0
1989-12-18,27.62,28.88,27.5,28.88,488583,10.4712440263024,10.9489329282988,10.4257498451598,10.9489329282988,1288735.36192101,0.0,1.0
1989-12-19,27.13,28.0,26.75,27.62,604000,10.2854761199704,10.6153089332537,10.1414112130191,10.4712440263024,1593170.77876286,0.0,1.0
1989-12-20,27.13,27.38,26.38,27.25,777333,10.2854761199704,10.3802556640173,10.0011374878297,10.3309703011129,2050371.22676832,0.0,1.0
1989-12-21,26.87,27.25,26.75,27.25,242333,10.1869053941616,10.3309703011129,10.1414112130191,10.3309703011129,639201.74557937,0.0,1.0
1989-12-22,27.13,27.25,26.87,27.0,222750,10.2854761199704,10.3309703011129,10.1869053941616,10.236190757066,587547.667167924,0.0,1.0
1989-12-26,27.13,27.38,27.0,27.13,135583,10.2854761199704,10.3802556640173,10.236190757066,10.2854761199704,357627.274332789,0.0,1.0
1989-12-27,27.5,27.62,27.13,27.13,113750,10.4257498451598,10.4712440263024,10.2854761199704,10.2854761199704,300038.371000456,0.0,1.0
1989-12-28,27.62,27.75,27.38,27.75,324750,10.4712440263024,10.5205293892067,10.3802556640173,10.5205293892067,856593.063581514,0.0,1.0
1989-12-29,28.5,28.5,27.88,27.88,144750,10.8048680213475,10.8048680213475,10.5698147521111,10.5698147521111,381807.069910468,0.0,1.0
1990-01-02,29.38,29.38,28.25,28.5,397333,11.1384920163926,11.1384920163926,10.7100884773006,10.8048680213475,1048045.24012944,0.0,1.0
1990-01-03,29.75,30.13,29.5,29.75,686583,11.278765741582,11.4228306485333,11.1839861975351,11.278765741582,1810999.95495917,0.0,1.0
1990-01-04,29.38,29.87,29.12,29.87,249167,11.1384920163926,11.3242599227245,11.0399212905838,11.3242599227245,657227.787139078,0.0,1.0
1990-01-05,29.63,29.75,29.0,29.25,428333,11.2332715604395,11.278765741582,10.9944271094413,11.0892066534882,1129813.93903945,0.0,1.0
1990-01-08,29.87,29.87,29.25,29.38,203750,11.3242599227245,11.3242599227245,11.0892066534882,11.1384920163926,537431.36783598,0.0,1.0
1990-01-09,29.5,30.0,29.25,30.0,206000,11.1839861975351,11.3735452856289,11.0892066534882,11.3735452856289,543366.192756867,0.0,1.0
1990-01-10,29.25,29.38,29.0,29.38,337583,11.0892066534882,11.1384920163926,10.9944271094413,11.1384920163926,890442.667230298,0.0,1.0
1990-01-11,29.5,29.63,29.38,29.5,165000,11.1839861975351,11.2332715604395,11.1384920163926,11.1839861975351,435220.494198462,0.0,1.0
1990-01-12,28.0,29.87,27.75,28.88,388750,10.6153089332537,11.3242599227245,10.5205293892067,10.9489329282988,1025405.86133122,0.0,1.0
1990-01-15,27.88,28.5,27.62,27.75,177583,10.5698147521111,10.8048680213475,10.4712440263024,10.5205293892067,468410.672856035,0.0,1.0
1990-01-16,27.75,28.25,27.5,27.75,245750,10.5205293892067,10.7100884773006,10.4257498451598,10.5205293892067,648214.766359227,0.0,1.0
1990-01-17,28.5,28.75,27.75,27.88,369167,10.8048680213475,10.8996475653944,10.5205293892067,10.5698147521111,973751.782919776,0.0,1.0
1990-01-18,28.88,29.12,28.0,28.25,343167,10.9489329282988,11.0399212905838,10.6153089332537,10.7100884773006,905171.583833958,0.0,1.0
1990-01-19,28.88,29.12,28.88,29.0,493750,10.9489329282988,11.0399212905838,10.9489329282988,10.9944271094413,1302364.35763933,0.0,1.0
1990-01-22,27.62,28.88,27.62,28.63,304167,10.4712440263024,10.9489329282988,10.4712440263024,10.8541533842519,802301.28520523,0.0,1.0
1990-01-23,26.75,27.88,26.63,27.75,600583,10.1414112130191,10.5698147521111,10.0959170318766,10.5205293892067,1584157.757983,0.0,1.0
1990-01-24,27.0,27.13,25.5,25.88,477583,10.236190757066,10.2854761199704,9.66751349278458,9.81157839973588,1259720.66230778,0.0,1.0
1990-01-25,26.0,27.38,26.0,27.13,260167,9.85707258087839,10.3802556640173,9.85707258087839,10.2854761199704,686242.48675231,0.0,1.0
1990-01-26,26.25,26.63,25.88,26.12,372583,9.9518521249253,10.0959170318766,9.81157839973588,9.90256676202091,982762.165999669,0.0,1.0
1990-01-29,26.12,26.5,26.0,26.25,234333,9.90256676202091,10.0466316689722,9.85707258087839,9.9518521249253,618100.145860655,0.0,1.0
1990-01-30,25.13,26.12,24.75,26.0,735167,9.55756922169016,9.93409104936518,9.41304569187551,9.88845203995003,1932996.38030065,0.08,1.0
1990-01-31,26.12,26.25,25.5,25.5,241583,9.93409104936518,9.98353330956493,9.69828950072022,9.69828950072022,635201.341385253,0.0,1.0
1990-02-01,26.25,26.75,25.88,25.88,123333,9.98353330956493,10.1736958487947,9.84281303053488,9.84281303053488,324283.1119618,0.0,1.0
1990-02-02,27.0,27.25,26.0,26.0,134167,10.2687771184096,10.3638583880245,9.88845203995003,9.88845203995003,352769.269235152,0.0,1.0
1990-02-05,26.87,27.13,26.75,26.87,127333,10.2193348582099,10.3182193786094,10.1736958487947,10.2193348582099,334800.430504665,0.0,1.0
1990-02-06,26.0,26.75,25.88,26.75,107750,9.88845203995003,10.1736958487947,9.84281303053488,10.1736958487947,283310.268248432,0.0,1.0
1990-02-07,27.0,27.25,25.63,25.63,318167,10.2687771184096,10.3638583880245,9.74773176091997,9.74773176091997,836565.922206954,0.0,1.0
1990-02-08,26.75,27.13,26.63,26.75,287333,10.1736958487947,10.3182193786094,10.1280568393796,10.1736958487947,755493.172219277,0.0,1.0
1990-02-09,26.87,27.0,26.5,26.75,144750,10.2193348582099,10.2687771184096,10.0786145791798,10.1736958487947,380595.464769936,0.0,1.0
1990-02-12,26.25,26.63,26.25,26.63,481583,9.98353330956493,10.1280568393796,9.98353330956493,10.1280568393796,1266240.45395717,0.0,1.0
1990-02-13,25.88,26.25,25.75,26.0,318000,9.84281303053488,9.98353330956493,9.79337077033512,9.88845203995003,836126.824157786,0.0,1.0
1990-02-14,25.88,26.12,25.75,26.12,372167,9.84281303053488,9.93409104936518,9.79337077033512,9.93409104936518,978549.722535631,0.0,1.0
1990-02-15,26.5,26.75,25.75,26.0,214333,10.0786145791798,10.1736958487947,9.79337077033512,9.88845203995003,563552.108811986,0.0,1.0
1990-02-16,26.75,27.13,26.63,26.63,323000,10.1736958487947,10.3182193786094,10.1280568393796,10.1280568393796,849273.472336371,0.0,1.0
1990-02-20,26.0,26.38,25.88,26.25,231000,9.88845203995003,10.0329755697647,9.84281303053488,9.98353330956493,607375.145850467,0.0,1.0
1990-02-21,26.0,26.12,25.25,25.37,246583,9.88845203995003,9.93409104936518,9.60320823110532,9.64884724052047,648347.989563835,0.0,1.0
1990-02-22,25.75,26.5,25.75,26.0,201167,9.79337077033512,10.0786145791798,9.79337077033512,9.88845203995003,528934.354828143,0.0,1.0
1990-02-23,25.75,26.12,25.5,25.75,205000,9.79337077033512,9.93409104936518,9.69828950072022,9.79337077033512,539012.575321844,0.0,1.0
1990-02-26,26.75,26.75,25.5,25.5,213000,10.1736958487947,10.1736958487947,9.69828950072022,9.69828950072022,560047.212407576,0.0,1.0
1990-02-27,26.63,26.75,26.38,26.63,317000,10.1280568393796,10.1736958487947,10.0329755697647,10.1280568393796,833497.494522069,0.0,1.0
1990-02-28,26.87,27.25,26.75,26.87,809750,10.2193348582099,10.3638583880245,10.1736958487947,10.2193348582099,2129099.67252128,0.0,1.0
1990-03-01,26.87,26.87,26.5,26.63,186000,10.2193348582099,10.2193348582099,10.0786145791798,10.1280568393796,489055.312243233,0.0,1.0
1990-03-02,26.87,26.87,26.12,26.38,245750,10.2193348582099,10.2193348582099,9.93409104936518,10.0329755697647,646157.757977283,0.0,1.0
1990-03-05,26.75,27.0,26.75,26.75,183167,10.1736958487947,10.2687771184096,10.1736958487947,10.1736958487947,481606.421385251,0.0,1.0
1990-03-06,26.75,26.75,26.38,26.5,501000,10.1736958487947,10.1736958487947,10.0329755697647,10.0786145791798,1317294.14749388,0.0,1.0
1990-03-07,26.5,26.87,26.25,26.87,767167,10.0786145791798,10.2193348582099,9.98353330956493,10.2193348582099,2017134.92864358,0.0,1.0
1990-03-08,27.25,27.25,26.63,26.63,368000,10.3638583880245,10.3638583880245,10.1280568393796,10.1280568393796,967593.305943606,0.0,1.0
1990-03-09,27.38,27.38,26.87,27.25,324750,10.4133006482243,10.4133006482243,10.2193348582099,10.3638583880245,853874.799198871,0.0,1.0
1990-03-12,27.25,27.25,27.0,27.13,196583,10.3638583880245,10.3638583880245,10.2687771184096,10.3182193786094,516881.507778022,0.0,1.0
1990-03-13,27.13,27.38,26.87,27.0,254750,10.3182193786094,10.4133006482243,10.2193348582099,10.2687771184096,669821.724698729,0.0,1.0
1990-03-14,28.13,28.13,27.13,27.13,314583,10.698544457069,10.698544457069,10.3182193786094,10.3182193786094,827142.404792545,0.0,1.0
1990-03-15,28.37,28.5,27.88,28.0,191167,10.7898224758993,10.8392647360991,10.6034631874541,10.6491021968693,502641.058470981,0.0,1.0
1990-03-16,28.75,28.88,28.5,28.88,548333,10.934346005714,10.9837882659137,10.8392647360991,10.9837882659137,1441748.20714123,0.0,1.0
1990-03-19,28.5,28.5,28.13,28.37,262333,10.8392647360991,10.8392647360991,10.698544457069,10.7898224758993,689759.931326365,0.0,1.0
1990-03-20,27.75,28.88,27.75,28.25,323000,10.5540209272544,10.9837882659137,10.5540209272544,10.7441834664842,849273.472336364,0.0,1.0
1990-03-21,27.75,28.37,27.75,27.75,185333,10.5540209272544,10.7898224758993,10.5540209272544,10.5540209272544,487301.549376209,0.0,1.0
1990-03-22,27.0,27.62,26.75,27.5,294167,10.2687771184096,10.5045786670546,10.1736958487947,10.4589396576395,773462.010949763,0.0,1.0
1990-03-23,27.13,27.38,26.87,27.13,125000,10.3182193786094,10.4133006482243,10.2193348582099,10.3182193786094,328666.204464538,0.0,1.0
1990-03-26,27.0,27.25,27.0,27.13,77583,10.2687771184096,10.3638583880245,10.2687771184096,10.3182193786094,203991.281127779,0.0,1.0
1990-03-27,27.38,27.38,26.87,27.25,195167,10.4133006482243,10.4133006482243,10.2193348582099,10.3638583880245,513158.377013845,0.0,1.0
1990-03-28,28.0,28.0,27.25,27.38,135000,10.6491021968693,10.6491021968693,10.3638583880245,10.4133006482243,354959.5008217,0.0,1.0
1990-03-29,27.75,27.88,27.38,27.88,102167,10.5540209272544,10.6034631874541,10.4133006482243,10.6034631874541,268630.720892227,0.0,1.0
1990-03-30,27.5,27.62,26.87,27.5,201750,10.4589396576395,10.5045786670546,10.2193348582099,10.4589396576395,530467.254005763,0.0,1.0
1990-04-02,27.0,27.25,26.75,27.25,100583,10.2687771184096,10.3638583880245,10.1736958487947,10.3638583880245,264465.862749255,0.0,1.0
1990-04-03,28.0,28.0,27.0,27.0,117167,10.6491021968693,10.6491021968693,10.2687771184096,10.2687771184096,308070.665427972,0.0,1.0
1990-04-04,28.13,28.37,27.75,27.75,201000,10.698544457069,10.7898224758993,10.5540209272544,10.5540209272544,528495.256778979,0.0,1.0
1990-04-05,28.5,28.5,27.75,27.88,127000,10.8392647360991,10.8392647360991,10.5540209272544,10.6034631874541,333924.86373597,0.0,1.0
1990-04-06,28.75,28.75,28.13,28.75,244750,10.934346005714,10.934346005714,10.698544457069,10.934346005714,643528.428341565,0.0,1.0
1990-04-09,28.5,28.75,28.25,28.63,149333,10.8392647360991,10.934346005714,10.7441834664842,10.8887069962988,392645.682490422,0.0,1.0
1990-04-10,29.12,29.25,28.5,28.5,284000,11.075066284744,11.1245085449438,10.8392647360991,10.8392647360991,746729.616543434,0.0,1.0
1990-04-11,29.63,29.63,28.88,29.0,266583,11.2690320747584,11.2690320747584,10.9837882659137,11.0294272753289,700934.582278163,0.0,1.0
1990-04-12,29.5,30.0,29.38,29.63,473167,11.2195898145587,11.4097523537885,11.1739508051435,11.2690320747584,1244112.01574298,0.0,1.0
1990-04-16,30.25,30.5,29.63,29.87,647167,11.5048336234034,11.5999148930183,11.2690320747584,11.3603100935887,1701615.37235762,0.0,1.0
1990-04-17,31.0,31.0,29.75,30.13,639000,11.7900774322481,11.7900774322481,11.3146710841736,11.4591946139882,1680141.63722272,0.0,1.0
1990-04-18,29.87,30.88,29.75,30.75,248750,11.3603100935887,11.744438422833,11.3146710841736,11.6949961626332,654045.746884434,0.0,1.0
1990-04-19,29.75,30.0,29.38,29.5,226167,11.3146710841736,11.4097523537885,11.1739508051435,11.2195898145587,594667.59572105,0.0,1.0
1990-04-20,28.5,29.63,28.25,29.5,316583,10.8392647360991,11.2690320747584,10.7441834664842,11.2195898145587,832401.064063974,0.0,1.0
1990-04-23,28.5,28.5,28.0,28.37,155000,10.8392647360991,10.8392647360991,10.6491021968693,10.7898224758993,407546.093536027,0.0,1.0
1990-04-24,28.0,28.63,27.62,28.25,308750,10.6491021968693,10.8887069962988,10.5045786670546,10.7441834664842,811805.525027407,0.0,1.0
1990-04-25,28.63,28.75,27.88,27.88,248333,10.8887069962988,10.934346005714,10.6034631874541,10.6034631874541,652949.316426339,0.0,1.0
1990-04-26,29.0,29.25,28.37,28.88,195000,11.0294272753289,11.1245085449438,10.7898224758993,10.9837882659137,512719.278964679,0.0,1.0
1990-04-27,28.63,29.25,28.5,29.12,217583,10.8887069962988,11.1245085449438,10.8392647360991,11.075066284744,572097.430128063,0.0,1.0
1990-04-30,28.75,28.75,28.25,28.75,113000,10.934346005714,10.934346005714,10.7441834664842,10.934346005714,297114.248835942,0.0,1.0
1990-05-01,29.0,29.25,28.37,28.37,101583,11.0598532816056,11.1551968443781,10.819587503419,10.819587503419,266360.405060666,0.08,1.0
1990-05-02,30.13,30.25,29.0,29.0,435583,11.4908061853372,11.536571095468,11.0598532816056,11.0598532816056,1142140.55814004,0.0,1.0
1990-05-03,29.38,30.25,29.38,30.13,168333,11.2047754970198,11.536571095468,11.2047754970198,11.4908061853372,441385.330863204,0.0,1.0
1990-05-04,29.75,29.87,29.63,29.63,138583,11.345883969923,11.3916488800538,11.3001190597923,11.3001190597923,363377.96692874,0.0,1.0
1990-05-07,29.87,30.38,29.75,29.87,241583,11.3916488800538,11.5861497481096,11.345883969923,11.3916488800538,633453.882399325,0.0,1.0
1990-05-08,29.63,29.75,29.5,29.75,210000,11.3001190597923,11.345883969923,11.2505404071506,11.345883969923,550640.216007987,0.0,1.0
1990-05-09,29.63,29.75,29.5,29.75,153000,11.3001190597923,11.345883969923,11.2505404071506,11.345883969923,401180.728805819,0.0,1.0
1990-05-10,29.75,30.0,29.5,29.63,341583,11.345883969923,11.4412275326955,11.2505404071506,11.3001190597923,895663.509069798,0.0,1.0
1990-05-11,30.5,30.62,29.63,29.87,470750,11.6319146582404,11.6776795683712,11.3001190597923,11.3916488800538,1234351.81755124,0.0,1.0
1990-05-14,31.25,31.88,30.5,31.0,1297333,11.9179453465578,12.1582111247444,11.6319146582404,11.8226017837853,3401732.01597282,0.0,1.0
1990-05-15,31.88,32.0,31.13,31.37,381167,12.1582111247444,12.2039760348752,11.872180436427,11.9637102566886,999456.567691035,0.0,1.0
1990-05-16,31.88,32.12,31.75,31.75,550167,12.1582111247444,12.249740945006,12.1086324721027,12.1086324721027,1442590.83676413,0.0,1.0
1990-05-17,32.12,32.12,31.63,31.88,291167,12.249740945006,12.249740945006,12.062867561972,12.1582111247444,763467.903687609,0.0,1.0
1990-05-18,31.88,32.12,31.75,32.0,197583,12.1582111247444,12.249740945006,12.1086324721027,12.2039760348752,518081.646664317,0.0,1.0
1990-05-21,32.25,32.38,31.37,31.63,361000,12.2993195976477,12.3488982502893,11.9637102566886,12.062867561972,946576.752280397,0.0,1.0
1990-05-22,32.5,32.75,32.12,32.63,353583,12.3946631604201,12.4900067231926,12.249740945006,12.4442418130618,927128.664270253,0.0,1.0
1990-05-23,32.38,32.5,32.12,32.38,190583,12.3488982502893,12.3946631604201,12.249740945006,12.3488982502893,499726.972797385,0.0,1.0
1990-05-24,32.63,33.13,32.38,32.38,342000,12.4442418130618,12.6349289386067,12.3488982502893,12.3488982502893,896756.923213011,0.0,1.0
1990-05-25,32.0,32.38,31.75,32.38,161750,12.2039760348752,12.3488982502893,12.1086324721027,12.3488982502893,424124.071139487,0.0,1.0
1990-05-29,33.0,33.0,32.12,32.25,263000,12.585350285965,12.585350285965,12.249740945006,12.2993195976477,689611.318143341,0.0,1.0
1990-05-30,32.63,33.38,32.5,33.0,501333,12.4442418130618,12.7302725013792,12.3946631604201,12.585350285965,1314543.38767587,0.0,1.0
1990-05-31,32.63,32.87,32.38,32.63,163583,12.4442418130618,12.5357716333234,12.3488982502893,12.4442418130618,428930.373596357,0.0,1.0
1990-06-01,32.87,33.13,32.63,32.75,229583,12.5357716333234,12.6349289386067,12.4442418130618,12.4900067231926,601988.727198866,0.0,1.0
1990-06-04,33.25,33.38,32.5,32.87,254167,12.6806938487375,12.7302725013792,12.3946631604201,12.5357716333234,666450.341819536,0.0,1.0
1990-06-05,34.37,34.63,34.0,34.5,898000,13.1078330099581,13.2069903152415,12.9667245370549,13.1574116625998,2354642.44750084,0.0,1.0
1990-06-06,33.5,34.5,33.25,34.37,566333,12.77603741151,13.1574116625998,12.6806938487375,13.1078330099581,1484979.64501168,0.0,1.0
1990-06-07,33.0,33.62,32.87,33.5,293333,12.585350285965,12.8218023216408,12.5357716333234,12.77603741151,769147.364201296,0.0,1.0
1990-06-08,32.0,33.0,31.63,32.87,284000,12.2039760348752,12.585350285965,12.062867561972,12.5357716333234,744675.339744137,0.0,1.0
1990-06-11,32.75,32.75,31.75,31.75,191333,12.4900067231926,12.4900067231926,12.1086324721027,12.1086324721027,501693.544997412,0.0,1.0
1990-06-12,33.13,33.25,32.87,32.87,561583,12.6349289386067,12.6806938487375,12.5357716333234,12.5357716333234,1472524.68774483,0.0,1.0
1990-06-13,33.25,33.5,32.87,33.13,367167,12.6806938487375,12.77603741151,12.5357716333234,12.6349289386067,962747.219957169,0.0,1.0
1990-06-14,33.88,33.88,33.0,33.25,217000,12.9209596269241,12.9209596269241,12.585350285965,12.6806938487375,568994.889874923,0.0,1.0
1990-06-15,33.62,33.88,33.5,33.88,318000,12.8218023216408,12.9209596269241,12.77603741151,12.9209596269241,833826.612812095,0.0,1.0
1990-06-18,33.0,33.5,32.63,33.5,251000,12.585350285965,12.77603741151,12.4442418130618,12.77603741151,658146.162942885,0.0,1.0
1990-06-19,32.87,33.0,32.63,32.87,169000,12.5357716333234,12.585350285965,12.4442418130618,12.5357716333234,443134.269073095,0.0,1.0
1990-06-20,33.38,33.5,32.87,32.87,331167,12.7302725013792,12.77603741151,12.5357716333234,12.5357716333234,868351.754355798,0.0,1.0
1990-06-21,33.62,33.88,33.13,33.13,298750,12.8218023216408,12.9209596269241,12.6349289386067,12.6349289386067,783351.259678029,0.0,1.0
1990-06-22,34.13,35.12,33.75,33.88,447000,13.0163031896966,13.3938636982755,12.8713809742824,12.9209596269241,1172077.031217,0.0,1.0
1990-06-25,34.0,34.25,33.88,34.0,355000,12.9667245370549,13.0620680998274,12.9209596269241,12.9667245370549,930844.174680172,0.0,1.0
1990-06-26,33.5,34.25,33.5,34.0,202000,12.77603741151,13.0620680998274,12.77603741151,12.9667245370549,529663.44587435,0.0,1.0
1990-06-27,34.37,34.63,33.5,33.5,255167,13.1078330099581,13.2069903152415,12.77603741151,12.77603741151,669072.438086243,0.0,1.0
1990-06-28,34.25,34.63,34.13,34.37,237167,13.0620680998274,13.2069903152415,13.0163031896966,13.1078330099581,621874.705285554,0.0,1.0
1990-06-29,34.13,34.37,34.0,34.25,290333,13.0163031896966,13.1078330099581,12.9667245370549,13.0620680998274,761281.075401177,0.0,1.0
1990-07-02,34.5,34.5,33.88,34.25,222750,13.1574116625998,13.1574116625998,12.9209596269241,13.0620680998274,584071.943408475,0.0,1.0
1990-07-03,35.25,35.5,34.63,34.75,243583,13.4434423509172,13.5387859136897,13.2069903152415,13.2527552253723,638698.074932734,0.0,1.0
1990-07-05,35.0,35.38,34.63,35.25,419583,13.3480987881447,13.4930210035589,13.2069903152415,13.4434423509172,1100187.01787277,0.0,1.0
1990-07-06,35.25,35.38,35.12,35.25,305750,13.4434423509172,13.4930210035589,13.3938636982755,13.4434423509172,801705.933544966,0.0,1.0
1990-07-09,34.88,35.38,34.37,35.38,372750,13.302333878014,13.4930210035589,13.1078330099581,13.4930210035589,977386.383414178,0.0,1.0
1990-07-10,34.88,35.38,34.75,34.88,467333,13.302333878014,13.4930210035589,13.2527552253723,13.302333878014,1225392.11460791,0.0,1.0
1990-07-11,35.63,35.75,34.75,34.88,262750,13.5883645663314,13.6341294764621,13.2527552253723,13.302333878014,688955.79407666,0.0,1.0
1990-07-12,36.38,36.62,35.75,35.75,600167,13.8743952546487,13.9659250749103,13.6341294764621,13.6341294764621,1573695.65009937,0.0,1.0
1990-07-13,36.75,36.88,36.13,36.25,277750,14.015503727552,14.0650823801937,13.7790516918763,13.8248166020071,728287.238077232,0.0,1.0
1990-07-16,37.37,37.5,36.38,36.75,457333,14.2519557632277,14.3015344158694,13.8743952546487,14.015503727552,1199171.15194086,0.0,1.0
1990-07-17,36.88,37.75,36.62,37.75,259000,14.0650823801937,14.3968779786418,13.9659250749103,14.3968779786418,679122.933076518,0.0,1.0
1990-07-18,36.25,37.0,36.0,36.88,286167,13.8248166020071,14.1108472903244,13.7294730392346,14.0650823801937,750357.422354084,0.0,1.0
1990-07-19,34.63,36.13,34.0,35.75,984583,13.2069903152415,13.7790516918763,12.9667245370549,13.6341294764621,2581671.40856092,0.0,1.0
1990-07-20,33.38,34.75,33.25,34.75,818750,12.7302725013792,13.2527552253723,12.6806938487375,13.2527552253723,2146841.31836448,0.0,1.0
1990-07-23,32.75,33.62,30.75,33.5,830000,12.4900067231926,12.8218023216408,11.7272582210129,12.77603741151,2176339.90136491,0.0,1.0
1990-07-24,32.12,33.13,31.88,33.13,377333,12.249740945006,12.6349289386067,12.1582111247444,12.6349289386067,989403.450604486,0.0,1.0
1990-07-25,32.87,33.0,32.0,32.0,355000,12.5357716333234,12.585350285965,12.2039760348752,12.2039760348752,930844.174680169,0.0,1.0
1990-07-26,33.5,33.75,32.75,33.0,268750,12.77603741151,12.8713809742824,12.4900067231926,12.585350285965,704688.371676889,0.0,1.0
1990-07-27,31.88,33.75,31.88,33.75,281000,12.1582111247444,12.8713809742824,12.1582111247444,12.8713809742824,736809.050944024,0.0,1.0
1990-07-30,31.63,31.75,31.25,31.75,488167,12.062867561972,12.1086324721027,11.9179453465578,12.1086324721027,1280020.86822843,0.0,1.0
1990-07-31,32.25,32.75,31.63,31.63,561000,12.3374570227566,12.5287354262102,12.1002718024742,12.1002718024742,1466448.87731958,0.1,1.0
1990-08-01,32.25,32.63,32.0,32.12,198750,12.3374570227566,12.4828286093814,12.2418178210299,12.2877246378587,519530.685146643,0.0,1.0
1990-08-02,31.75,32.0,31.13,31.5,527000,12.1461786193031,12.2418178210299,11.9089933990206,12.0505394175763,1377573.18778505,0.0,1.0
1990-08-03,31.13,31.5,30.0,31.5,652750,11.9089933990206,12.0505394175763,11.4767042072155,12.0505394175763,1706282.53951935,0.0,1.0
1990-08-06,29.87,30.5,29.63,30.5,604167,11.4269718223176,11.6679826106691,11.3351581886598,11.6679826106691,1579287.02114712,0.0,1.0
1990-08-07,30.0,30.75,29.75,30.62,506167,11.4767042072155,11.7636218123959,11.3810650054887,11.7138894274979,1323115.91601821,0.0,1.0
1990-08-08,30.0,30.38,29.75,30.0,414000,11.4767042072155,11.6220757938402,11.3810650054887,11.4767042072155,1082192.21962621,0.0,1.0
1990-08-09,31.13,31.13,29.87,30.0,167583,11.9089933990206,11.9089933990206,11.4269718223176,11.4767042072155,438060.431743042,0.0,1.0
1990-08-10,30.25,31.0,29.75,31.0,254167,11.5723434089423,11.8592610141227,11.3810650054887,11.8592610141227,664390.217115301,0.0,1.0
1990-08-13,30.13,30.13,29.75,30.13,200000,11.5264365921134,11.5264365921134,11.3810650054887,11.5264365921134,522798.17373247,0.0,1.0
1990-08-14,30.13,30.38,30.0,30.25,94000,11.5264365921134,11.6220757938402,11.4767042072155,11.5723434089423,245715.141654261,0.0,1.0
1990-08-15,30.13,30.62,29.87,30.38,177000,11.5264365921134,11.7138894274979,11.4269718223176,11.6220757938402,462676.383753236,0.0,1.0
1990-08-16,29.63,30.13,29.5,29.87,148000,11.3351581886598,11.5264365921134,11.2854258037619,11.4269718223176,386870.648562028,0.0,1.0
1990-08-17,29.12,29.25,29.0,29.0,450750,11.1400542171372,11.1897866020351,11.0941474003083,11.0941474003083,1178256.38404955,0.0,1.0
1990-08-20,29.38,29.63,29.12,29.12,207583,11.239518986933,11.3351581886598,11.1400542171372,11.1400542171372,542620.066489537,0.0,1.0
1990-08-21,28.75,29.25,28.0,29.0,478167,10.9985081985815,11.1897866020351,10.7115905934011,11.0941474003083,1249924.17169567,0.0,1.0
1990-08-22,27.0,29.0,27.0,28.88,520333,10.3290337864939,11.0941474003083,10.3290337864939,11.0482405834794,1360145.71066369,0.0,1.0
1990-08-23,26.75,26.87,25.75,26.0,670750,10.2333945847671,10.279301401596,9.85083777785996,9.94647697958675,1753334.37515528,0.0,1.0
1990-08-24,28.5,28.5,27.25,27.5,302000,10.9028689968547,10.9028689968547,10.4246729882207,10.5203121899475,789425.242336029,0.0,1.0
1990-08-27,28.5,29.75,28.5,29.75,304583,10.9028689968547,11.3810650054887,10.9028689968547,11.3810650054887,796177.180749784,0.0,1.0
1990-08-28,27.88,28.0,27.5,27.5,574167,10.6656837765723,10.7115905934011,10.5203121899475,10.5203121899475,1500867.29508725,0.0,1.0
1990-08-29,27.75,28.25,27.75,27.75,230333,10.6159513916743,10.8072297951279,10.6159513916743,10.6159513916743,602088.358751605,0.0,1.0
1990-08-30,27.38,27.75,27.25,27.75,177333,10.4744053731187,10.6159513916743,10.4246729882207,10.6159513916743,463546.842712498,0.0,1.0
1990-08-31,27.88,27.88,27.38,27.5,205000,10.6656837765723,10.6656837765723,10.4744053731187,10.5203121899475,535868.128075779,0.0,1.0
1990-09-04,27.75,27.75,27.38,27.62,305167,10.6159513916743,10.6159513916743,10.4744053731187,10.5662190067764,797703.751417084,0.0,1.0
1990-09-05,27.75,27.88,27.62,27.75,148750,10.6159513916743,10.6656837765723,10.5662190067764,10.6159513916743,388831.141713525,0.0,1.0
1990-09-06,27.5,27.75,27.38,27.62,147000,10.5203121899475,10.6159513916743,10.4744053731187,10.5662190067764,384256.657693366,0.0,1.0
1990-09-07,27.75,27.75,27.38,27.38,211750,10.6159513916743,10.6159513916743,10.4744053731187,10.4744053731187,553512.566439253,0.0,1.0
1990-09-10,27.75,28.37,27.75,28.0,108750,10.6159513916743,10.8531366119568,10.6159513916743,10.7115905934011,284271.506967031,0.0,1.0
1990-09-11,27.88,28.25,27.62,27.62,99750,10.6656837765723,10.8072297951279,10.5662190067764,10.5662190067764,260745.589149068,0.0,1.0
1990-09-12,27.88,27.88,27.5,27.88,105000,10.6656837765723,10.6656837765723,10.5203121899475,10.6656837765723,274469.041209545,0.0,1.0
1990-09-13,26.63,27.88,26.5,27.88,493333,10.1874877679383,10.6656837765723,10.1377553830403,10.6656837765723,1289567.9572098,0.0,1.0
1990-09-14,26.0,26.75,25.88,26.38,750750,9.94647697958675,10.2333945847671,9.90057016275789,10.0918485662115,1962453.64464826,0.0,1.0
1990-09-17,25.75,26.12,25.37,25.75,401750,9.85083777785996,9.99238379641562,9.70546619123523,9.85083777785996,1050170.8314851,0.0,1.0
1990-09-18,23.12,24.88,21.75,24.75,1451167,8.84471337569407,9.51801335585071,8.32061055023123,9.46828097095278,3793337.28690413,0.0,1.0
1990-09-19,21.25,23.5,20.87,23.38,1433000,8.12933214677764,8.9900849623188,7.98396056015291,8.94417814548993,3745848.91479314,0.0,1.0
1990-09-20,20.63,21.0,20.38,21.0,895750,7.89214692649518,8.03369294505084,7.79650772476839,8.03369294505084,2341482.3206043,0.0,1.0
1990-09-21,20.75,21.75,20.5,20.75,839000,7.93805374332404,8.32061055023123,7.84241454159725,7.93805374332404,2193138.33880771,0.0,1.0
1990-09-24,20.12,20.63,20.12,20.5,514167,7.69704295497252,7.89214692649518,7.69704295497252,7.84241454159725,1344027.84296751,0.0,1.0
1990-09-25,21.38,21.38,20.12,20.38,688750,8.17906453167557,8.17906453167557,7.69704295497252,7.79650772476839,1800386.21079119,0.0,1.0
1990-09-26,21.25,22.13,21.25,21.5,397750,8.12933214677764,8.46598213685596,8.12933214677764,8.22497134850443,1039714.86801045,0.0,1.0
1990-09-27,20.75,21.88,20.12,21.62,421000,7.93805374332404,8.37034293512916,7.69704295497252,8.27087816533329,1100490.15570685,0.0,1.0
1990-09-28,20.5,20.87,19.63,20.0,468167,7.84241454159725,7.98396056015291,7.509590119588,7.65113613814366,1223784.26300904,0.0,1.0
1990-10-01,19.75,21.0,19.75,21.0,519000,7.55549693641686,8.03369294505084,7.55549693641686,8.03369294505084,1356661.26083576,0.0,1.0
1990-10-02,18.5,20.12,16.88,20.12,1570750,7.07730092778288,7.69704295497252,6.45755890059325,7.69704295497252,4105926.15695138,0.0,1.0
1990-10-03,19.0,19.13,18.38,18.38,691750,7.26857933123647,7.31831171613441,7.03139411095402,7.03139411095402,1808228.18339718,0.0,1.0
1990-10-04,19.37,19.5,18.75,18.88,305000,7.41012534979213,7.45985773469007,7.17294012950968,7.22267251440761,797267.214942015,0.0,1.0
1990-10-05,19.0,19.25,18.75,18.88,258583,7.26857933123647,7.36421853296327,7.17294012950968,7.22267251440761,675933.600791316,0.0,1.0
1990-10-08,18.5,19.37,18.5,19.13,235750,7.07730092778288,7.41012534979213,7.07730092778288,7.31831171613441,616248.347287148,0.0,1.0
1990-10-09,18.0,18.25,18.0,18.25,264750,6.88602252432929,6.98166172605609,6.88602252432929,6.98166172605609,692054.082478356,0.0,1.0
1990-10-10,18.25,18.5,18.0,18.0,558333,6.98166172605609,7.07730092778288,6.88602252432929,6.88602252432929,1459477.36367285,0.0,1.0
1990-10-11,18.38,18.75,18.25,18.5,293750,7.03139411095402,7.17294012950968,6.98166172605609,7.07730092778288,767859.817669564,0.0,1.0
1990-10-12,19.25,19.25,18.25,18.62,447000,7.36421853296327,7.36421853296327,6.98166172605609,7.12320774461174,1168453.91829207,0.0,1.0
1990-10-15,19.13,19.5,18.75,19.0,493333,7.31831171613441,7.45985773469007,7.17294012950968,7.26857933123647,1289567.9572098,0.0,1.0
1990-10-16,18.62,19.25,18.62,19.0,219000,7.12320774461174,7.36421853296327,7.12320774461174,7.26857933123647,572464.000237054,0.0,1.0
1990-10-17,19.25,19.5,18.62,18.62,280167,7.36421853296327,7.45985773469007,7.12320774461174,7.12320774461174,732353.979700523,0.0,1.0
1990-10-18,21.0,21.0,19.37,19.37,252333,8.03369294505084,8.03369294505084,7.41012534979213,7.41012534979213,659596.157862176,0.0,1.0
1990-10-19,20.38,21.88,20.12,21.62,404167,7.79650772476839,8.37034293512916,7.69704295497252,8.27087816533329,1056488.84741465,0.0,1.0
1990-10-22,21.13,21.5,20.0,20.12,215000,8.08342532994877,8.22497134850443,7.65113613814366,7.69704295497252,562008.036762404,0.0,1.0
1990-10-23,21.13,21.25,20.87,20.87,94167,8.08342532994877,8.12933214677764,7.98396056015291,7.98396056015291,246151.678129327,0.0,1.0
1990-10-24,21.13,21.25,20.63,21.25,98333,8.08342532994877,8.12933214677764,7.89214692649518,8.12933214677764,257041.564088174,0.0,1.0
1990-10-25,21.0,21.13,20.75,21.13,79750,8.03369294505084,8.08342532994877,7.93805374332404,8.08342532994877,208465.771775822,0.0,1.0
1990-10-26,19.0,20.75,19.0,20.75,320167,7.26857933123647,7.93805374332404,7.26857933123647,7.93805374332404,836913.614447018,0.0,1.0
1990-10-29,18.62,19.63,18.5,19.0,325333,7.12320774461174,7.509590119588,7.07730092778288,7.26857933123647,850417.491274527,0.0,1.0
1990-10-30,18.38,18.5,18.0,18.38,477750,7.06964979164474,7.11580637352708,6.92348728235067,7.06964979164474,1242076.37701911,0.1,1.0
1990-10-31,18.13,18.62,18.13,18.38,196167,6.97349024605654,7.16196295540942,6.97349024605654,7.06964979164474,510003.969964851,0.0,1.0
1990-11-01,18.0,18.62,18.0,18.25,282750,6.92348728235067,7.16196295540942,6.92348728235067,7.01964682793887,735106.427215391,0.0,1.0
1990-11-02,19.5,19.5,18.25,18.38,105583,7.50044455587989,7.50044455587989,7.01964682793887,7.06964979164474,274499.529282697,0.0,1.0
1990-11-05,19.75,20.38,19.25,19.5,272750,7.5966041014681,7.83892615635037,7.40428501029169,7.50044455587989,709107.968251098,0.0,1.0
1990-11-06,19.13,19.88,19.0,19.75,126333,7.35812842840935,7.64660706517396,7.30812546470349,7.5966041014681,328446.331633606,0.0,1.0
1990-11-07,18.75,19.0,18.75,18.88,110167,7.21196591911528,7.30812546470349,7.21196591911528,7.26196888282115,286417.222871929,0.0,1.0
1990-11-08,18.62,19.25,18.38,18.38,161167,7.16196295540942,7.40428501029169,7.06964979164474,7.06964979164474,419009.363589825,0.0,1.0
1990-11-09,19.25,19.75,18.88,18.88,170583,7.40428501029169,7.5966041014681,7.26196888282115,7.26196888282115,443489.512550603,0.0,1.0
1990-11-12,20.5,21.0,19.75,19.75,481167,7.88508273823271,8.07740182940911,7.5966041014681,7.5966041014681,1250960.05044721,0.0,1.0
1990-11-13,21.13,21.38,20.38,20.87,343000,8.12740479311498,8.22356433870318,7.83892615635037,8.02739886570325,891747.142475258,0.0,1.0
1990-11-14,21.62,21.88,21.0,21.0,265583,8.31587750246786,8.41588342987959,8.07740182940911,8.07740182940911,690474.872711389,0.0,1.0
1990-11-15,21.5,21.75,21.25,21.62,256000,8.26972092058552,8.36588046617373,8.17356137499732,8.31587750246786,665560.549485907,0.0,1.0
1990-11-16,21.62,21.75,21.13,21.5,208167,8.31587750246786,8.36588046617373,8.12740479311498,8.26972092058552,541202.120722003,0.0,1.0
1990-11-19,21.75,21.88,21.5,21.62,151000,8.36588046617373,8.41588342987959,8.26972092058552,8.31587750246786,392576.730360828,0.0,1.0
1990-11-20,21.75,22.0,21.38,21.75,253583,8.36588046617373,8.46204001176193,8.22356433870318,8.36588046617373,659276.721954237,0.0,1.0
1990-11-21,21.25,21.75,21.0,21.62,303000,8.17356137499732,8.36588046617373,8.07740182940911,8.31587750246786,787753.306618085,0.0,1.0
1990-11-23,21.38,21.5,21.25,21.25,99750,8.22356433870318,8.26972092058552,8.17356137499732,8.17356137499732,259334.628168825,0.0,1.0
1990-11-26,21.38,21.5,21.0,21.38,118167,8.22356433870318,8.26972092058552,8.07740182940911,8.22356433870318,307215.990043364,0.0,1.0
1990-11-27,22.0,22.25,21.5,21.5,222750,8.46204001176193,8.55819955735013,8.26972092058552,8.26972092058552,579115.673429632,0.0,1.0
1990-11-28,22.13,22.75,21.75,21.88,204750,8.51204297546779,8.75051864852654,8.36588046617373,8.41588342987959,532318.447293904,0.0,1.0
1990-11-29,22.37,22.63,22.0,22.0,182167,8.60435613923247,8.7043620666442,8.46204001176193,8.46204001176193,473606.127414841,0.0,1.0
1990-11-30,22.63,23.0,21.75,22.37,229000,8.7043620666442,8.84667819411474,8.36588046617373,8.60435613923247,595364.710282315,0.0,1.0
1990-12-03,23.0,23.12,22.5,22.63,209000,8.84667819411474,8.89283477599708,8.65435910293834,8.7043620666442,543367.792353729,0.0,1.0
1990-12-04,23.75,23.87,22.88,23.0,366333,9.13515683087936,9.18131341276169,8.80052161223241,8.84667819411474,952409.346776643,0.0,1.0
1990-12-05,25.0,25.0,23.5,23.87,448167,9.61595455882038,9.61595455882038,9.03899728529115,9.18131341276169,1165165.13586504,0.0,1.0
1990-12-06,24.88,26.5,24.5,26.5,557583,9.56979797693804,10.1929118323496,9.42363546764397,10.1929118323496,1449629.87446875,0.0,1.0
1990-12-07,24.38,24.75,23.75,24.75,433583,9.37747888576163,9.51979501323217,9.13515683087936,9.51979501323217,1127248.98331152,0.0,1.0
1990-12-10,23.75,24.13,23.5,24.13,362333,9.13515683087936,9.28131934017343,9.03899728529115,9.28131934017343,942009.963190926,0.0,1.0
1990-12-11,23.63,24.13,23.25,24.0,159000,9.08900024899702,9.28131934017343,8.94283773970295,9.23131637646756,413375.497532262,0.0,1.0
1990-12-12,23.75,23.87,23.12,23.25,208750,9.13515683087936,9.18131341276169,8.89283477599708,8.94283773970295,542717.830879621,0.0,1.0
1990-12-13,23.5,23.87,23.38,23.75,165750,9.03899728529115,9.18131341276169,8.99284070340881,9.13515683087936,430924.457333161,0.0,1.0
1990-12-14,22.75,23.38,22.75,23.38,156167,8.75051864852654,8.99284070340881,8.75051864852654,8.99284070340881,406010.134107678,0.0,1.0
1990-12-17,22.0,22.37,22.0,22.25,187750,8.46204001176193,8.60435613923247,8.46204001176193,8.55819955735013,488121.067054606,0.0,1.0
1990-12-18,23.25,23.38,22.13,22.13,245333,8.94283773970295,8.99284070340881,8.51204297546779,8.51204297546779,637827.993308695,0.0,1.0
1990-12-19,23.63,23.75,23.25,23.38,236750,9.08900024899702,9.13515683087936,8.94283773970295,8.99284070340881,615513.515979642,0.0,1.0
1990-12-20,22.88,23.63,22.88,23.12,364333,8.80052161223241,9.08900024899702,8.80052161223241,8.89283477599708,947209.654983784,0.0,1.0
1990-12-21,23.12,23.25,23.0,23.25,262583,8.89283477599708,8.94283773970295,8.84667819411474,8.94283773970295,682675.335022101,0.0,1.0
1990-12-24,22.88,23.12,22.88,23.12,105333,8.80052161223241,8.89283477599708,8.80052161223241,8.89283477599708,273849.56780859,0.0,1.0
1990-12-26,22.75,23.12,22.75,23.0,99000,8.75051864852654,8.89283477599708,8.75051864852654,8.84667819411474,257384.743746503,0.0,1.0
1990-12-27,22.75,23.0,22.75,22.75,84333,8.75051864852654,8.84667819411474,8.75051864852654,8.75051864852654,219252.803983574,0.0,1.0
1990-12-28,22.5,22.75,22.5,22.63,110583,8.65435910293834,8.75051864852654,8.65435910293834,8.7043620666442,287498.758764844,0.0,1.0
1990-12-31,22.88,22.88,22.5,22.75,151333,8.80052161223241,8.80052161223241,8.65435910293834,8.75051864852654,393442.479044339,0.0,1.0
1991-01-02,23.12,23.38,23.0,23.12,206583,8.89283477599708,8.99284070340881,8.84667819411474,8.89283477599708,537083.964822059,0.0,1.0
1991-01-03,23.12,23.25,22.75,23.0,176583,8.89283477599708,8.94283773970295,8.75051864852654,8.84667819411474,459088.587929179,0.0,1.0
1991-01-04,23.75,23.87,23.0,23.0,224000,9.13515683087936,9.18131341276169,8.84667819411474,8.84667819411474,582365.480800168,0.0,1.0
1991-01-07,23.38,23.75,23.25,23.5,171583,8.99284070340881,9.13515683087936,8.94283773970295,9.03899728529115,446089.358447033,0.0,1.0
1991-01-08,22.88,23.5,22.63,23.25,254167,8.80052161223241,9.03899728529115,8.7043620666442,8.94283773970295,660795.031957752,0.0,1.0
1991-01-09,21.88,23.5,21.88,23.12,241750,8.41588342987959,9.03899728529115,8.41588342987959,8.89283477599708,628512.745461789,0.0,1.0
1991-01-10,22.25,22.25,21.88,22.13,106750,8.55819955735013,8.55819955735013,8.41588342987959,8.51204297546779,277533.54944383,0.0,1.0
1991-01-11,22.75,22.75,22.5,22.5,106167,8.75051864852654,8.75051864852654,8.65435910293834,8.65435910293834,276017.839286212,0.0,1.0
1991-01-14,23.0,23.0,22.37,22.5,214167,8.84667819411474,8.84667819411474,8.60435613923247,8.65435910293834,556801.196100579,0.0,1.0
1991-01-15,22.88,23.0,22.63,23.0,104000,8.80052161223241,8.84667819411474,8.7043620666442,8.84667819411474,270383.97322865,0.0,1.0
1991-01-16,22.88,23.38,22.88,23.0,270750,8.80052161223241,8.99284070340881,8.80052161223241,8.84667819411474,703908.276458239,0.0,1.0
1991-01-17,24.0,24.13,23.63,23.75,360333,9.23131637646756,9.28131934017343,9.08900024899702,9.13515683087936,936810.271398067,0.0,1.0
1991-01-18,24.5,24.5,23.87,24.0,245750,9.42363546764397,9.42363546764397,9.18131341276169,9.23131637646756,638912.129047506,0.0,1.0
1991-01-21,24.88,25.25,24.13,24.25,167750,9.56979797693804,9.71211410440858,9.28131934017343,9.32747592205576,436124.149126019,0.0,1.0
1991-01-22,24.75,24.75,24.5,24.62,108750,9.51979501323217,9.51979501323217,9.42363546764397,9.4697920495263,282733.241236689,0.0,1.0
1991-01-23,24.62,24.88,24.62,24.62,152000,9.4697920495263,9.56979797693804,9.4697920495263,9.4697920495263,395176.576257257,0.0,1.0
1991-01-24,25.0,25.25,24.75,24.88,574167,9.61595455882038,9.71211410440858,9.51979501323217,9.56979797693804,1492745.71881513,0.0,1.0
1991-01-25,24.75,25.0,24.38,25.0,381333,9.51979501323217,9.61595455882038,9.37747888576163,9.61595455882038,991407.035223084,0.0,1.0
1991-01-28,24.0,24.62,23.75,24.5,234167,9.23131637646756,9.4697920495263,9.13515683087936,9.42363546764397,608798.114029165,0.0,1.0
1991-01-29,25.0,25.13,23.87,24.0,337167,9.65441837705566,9.70462135261635,9.21803866641274,9.26824164197343,873089.881834049,0.1,1.0
1991-01-30,25.75,26.12,24.88,24.88,237333,9.94405092836733,10.0869363203477,9.60807716884579,9.60807716884579,614570.942367789,0.0,1.0
1991-01-31,26.38,26.5,25.5,25.88,266583,10.1873422714691,10.233683479679,9.84750674459677,9.99425390392802,690313.464748825,0.0,1.0
1991-02-01,27.0,27.25,26.5,26.63,534000,10.4267718472201,10.5233160309907,10.233683479679,10.2838864552397,1382786.56244349,0.0,1.0
1991-02-04,27.5,27.62,26.63,27.0,260333,10.6198602147612,10.6662014229711,10.2838864552397,10.4267718472201,674129.165094757,0.0,1.0
1991-02-05,28.13,28.5,27.62,28.37,534583,10.863151557863,11.0060369498434,10.6662014229711,10.9558339742828,1384296.23391522,0.0,1.0
1991-02-06,28.75,28.88,27.62,27.88,250583,11.102581133614,11.1527841091747,10.6662014229711,10.7666073740925,648881.657634412,0.0,1.0
1991-02-07,28.25,29.0,28.13,28.63,373750,10.9094927660729,11.1991253173846,10.863151557863,11.0562399254041,967821.119313206,0.0,1.0
1991-02-08,28.25,28.5,27.75,28.0,184750,10.9094927660729,11.0060369498434,10.7164043985318,10.8129485823023,478407.89777422,0.0,1.0
1991-02-11,29.25,29.25,27.75,28.0,300000,11.2956695011551,11.2956695011551,10.7164043985318,10.8129485823023,776846.383395217,0.0,1.0
1991-02-12,29.63,30.0,29.25,29.25,485167,11.4424166604864,11.5853020524668,11.2956695011551,11.2956695011551,1256334.09764235,0.0,1.0
1991-02-13,29.87,30.0,29.25,29.38,293333,11.5350990769061,11.5853020524668,11.2956695011551,11.3458724767158,759582.26726823,0.0,1.0
1991-02-14,30.13,30.25,29.75,29.87,369000,11.6355050280275,11.6818462362373,11.4887578686962,11.5350990769061,955521.051576114,0.0,1.0
1991-02-15,30.62,30.62,30.13,30.13,406167,11.8247316282178,11.8247316282178,11.6355050280275,11.6355050280275,1051764.55001495,0.0,1.0
1991-02-19,31.13,31.13,30.5,30.62,306000,12.0216817631097,12.0216817631097,11.7783904200079,11.8247316282178,792383.311063121,0.0,1.0
1991-02-20,31.13,31.13,30.88,31.0,196750,12.0216817631097,12.0216817631097,11.9251375793391,11.971478787549,509481.753110029,0.0,1.0
1991-02-21,30.88,31.13,30.75,31.0,419167,11.9251375793391,12.0216817631097,11.8749346037785,11.971478787549,1085427.89329541,0.0,1.0
1991-02-22,31.0,31.5,30.88,31.0,213000,11.971478787549,12.1645671550901,11.9251375793391,11.971478787549,551560.932210604,0.0,1.0
1991-02-25,31.0,31.25,29.87,31.0,561750,11.971478787549,12.0680229713196,11.5350990769061,11.971478787549,1454644.85290754,0.0,1.0
1991-02-26,30.5,31.0,30.38,30.75,264000,11.7783904200079,11.971478787549,11.732049211798,11.8749346037785,683624.81738779,0.0,1.0
1991-02-27,31.13,31.13,30.25,30.62,141583,12.0216817631097,12.0216817631097,11.6818462362373,11.8247316282178,366627.471667483,0.0,1.0
1991-02-28,30.75,31.13,30.5,31.13,119333,11.8749346037785,12.0216817631097,11.7783904200079,12.0216817631097,309011.364899003,0.0,1.0
1991-03-01,31.25,31.25,30.13,30.5,283750,12.0680229713196,12.0680229713196,11.6355050280275,11.7783904200079,734767.20429464,0.0,1.0
1991-03-04,32.25,32.75,31.63,31.75,1000750,12.4541997064018,12.6472880739429,12.2147701306508,12.2611113388607,2591430.06060921,0.0,1.0
1991-03-05,33.38,33.5,32.38,32.5,507583,12.8905794170447,12.9369206252546,12.5044026819625,12.5507438901724,1314380.05940965,0.0,1.0
1991-03-06,32.5,33.75,32.5,33.75,367750,12.5507438901724,13.0334648090251,12.5507438901724,13.0334648090251,952284.191645299,0.0,1.0
1991-03-07,32.0,32.63,31.63,32.63,430750,12.3576555226312,12.600946865733,12.2147701306508,12.600946865733,1115421.9321583,0.0,1.0
1991-03-08,31.75,32.5,31.75,32.25,483167,12.2611113388607,12.5507438901724,12.2611113388607,12.4541997064018,1251155.12175305,0.0,1.0
1991-03-11,31.25,32.0,31.25,31.75,343000,12.0680229713196,12.3576555226312,12.0680229713196,12.2611113388607,888194.365015195,0.0,1.0
1991-03-12,31.0,31.63,31.0,31.0,336333,11.971478787549,12.2147701306508,11.971478787549,11.971478787549,870930.248888212,0.0,1.0
1991-03-13,31.0,31.0,30.62,30.75,291167,11.971478787549,11.971478787549,11.8247316282178,11.8749346037785,753973.436380117,0.0,1.0
1991-03-14,30.5,31.13,30.5,31.0,193000,11.7783904200079,12.0216817631097,11.7783904200079,11.971478787549,499771.173317589,0.0,1.0
1991-03-15,30.5,30.75,30.38,30.62,225583,11.7783904200079,11.8749346037785,11.732049211798,11.8247316282178,584144.459018144,0.0,1.0
1991-03-18,30.5,31.25,30.25,30.25,231000,11.7783904200079,12.0680229713196,11.6818462362373,11.6818462362373,598171.715214317,0.0,1.0
1991-03-19,29.5,30.38,29.25,30.25,449583,11.3922136849257,11.732049211798,11.2956695011551,11.6818462362373,1164189.7586199,0.0,1.0
1991-03-20,29.38,29.87,29.0,29.25,280167,11.3458724767158,11.5350990769061,11.1991253173846,11.2956695011551,725489.068988959,0.0,1.0
1991-03-21,29.25,30.0,29.25,29.87,162167,11.2956695011551,11.5853020524668,11.2956695011551,11.5350990769061,419929.491520174,0.0,1.0
1991-03-22,29.12,29.38,29.12,29.25,154333,11.2454665255944,11.3458724767158,11.2454665255944,11.2956695011551,399643.442961781,0.0,1.0
1991-03-25,29.75,30.25,29.12,29.12,228167,11.4887578686962,11.6818462362373,11.2454665255944,11.2454665255944,590835.695867123,0.0,1.0
1991-03-26,30.5,30.5,29.0,29.5,697750,11.7783904200079,11.7783904200079,11.1991253173846,11.3922136849257,1806815.21338004,0.0,1.0
1991-03-27,30.62,31.0,30.13,30.38,705750,11.8247316282178,11.971478787549,11.6355050280275,11.732049211798,1827531.11693724,0.0,1.0
1991-03-28,30.5,30.75,30.25,30.75,188000,11.7783904200079,11.8749346037785,11.6818462362373,11.8749346037785,486823.733594335,0.0,1.0
1991-04-01,29.75,30.38,29.75,30.25,155167,11.4887578686962,11.732049211798,11.4887578686962,11.6818462362373,401803.075907619,0.0,1.0
1991-04-02,31.0,31.25,29.75,29.87,380167,11.971478787549,12.0680229713196,11.4887578686962,11.5350990769061,984437.863454032,0.0,1.0
1991-04-03,31.37,31.5,30.75,31.25,1164583,12.1143641795294,12.1645671550901,11.8749346037785,12.0680229713196,3015673.63904518,0.0,1.0
1991-04-04,31.88,32.12,31.13,31.25,286333,12.3113143144214,12.4039967308411,12.0216817631097,12.0680229713196,741455.851655673,0.0,1.0
1991-04-05,31.63,32.12,31.5,31.63,506000,12.2147701306508,12.4039967308411,12.1645671550901,12.2147701306508,1310280.89999327,0.0,1.0
1991-04-08,31.63,31.88,31.13,31.63,164583,12.2147701306508,12.3113143144214,12.0216817631097,12.2147701306508,426185.69439445,0.0,1.0
1991-04-09,30.75,31.63,30.62,31.5,216000,11.8749346037785,12.2147701306508,11.8247316282178,12.1645671550901,559329.396044554,0.0,1.0
1991-04-10,31.0,31.13,30.75,30.75,170583,11.971478787549,12.0216817631097,11.8749346037785,11.8749346037785,441722.622062354,0.0,1.0
1991-04-11,31.75,32.0,31.0,31.13,417000,12.2611113388607,12.3576555226312,11.971478787549,12.0216817631097,1079816.47291935,0.0,1.0
1991-04-12,31.25,32.25,31.25,32.0,182167,12.0680229713196,12.4541997064018,12.0680229713196,12.3576555226312,471719.250413187,0.0,1.0
1991-04-15,32.38,32.75,31.75,32.75,650000,12.5044026819625,12.6472880739429,12.2611113388607,12.6472880739429,1683167.16402297,0.0,1.0
1991-04-16,33.13,33.13,32.12,32.38,786750,12.7940352332742,12.7940352332742,12.4039967308411,12.5044026819625,2037279.64045395,0.0,1.0
1991-04-17,32.38,33.13,32.38,33.13,425583,12.5044026819625,12.7940352332742,12.5044026819625,12.7940352332742,1102042.04794829,0.0,1.0
1991-04-18,31.75,32.38,31.63,32.38,300333,12.2611113388607,12.5044026819625,12.2147701306508,12.5044026819625,777708.682880784,0.0,1.0
1991-04-19,30.38,30.88,30.0,30.25,462583,11.732049211798,11.9251375793391,11.5853020524668,11.6818462362373,1197853.10190037,0.0,1.0
1991-04-22,29.38,30.38,29.38,30.13,658583,11.3458724767158,11.732049211798,11.3458724767158,11.6355050280275,1705392.73905191,0.0,1.0
1991-04-23,29.75,30.0,29.25,29.63,424167,11.4887578686962,11.5853020524668,11.2956695011551,11.4424166604864,1098375.33301867,0.0,1.0
1991-04-24,30.75,30.88,29.75,29.87,308333,11.8749346037785,11.9251375793391,11.4887578686962,11.5350990769061,798424.586437988,0.0,1.0
1991-04-25,30.25,30.75,30.13,30.75,207167,11.6818462362373,11.8749346037785,11.6355050280275,11.8749346037785,536456.449029458,0.0,1.0
1991-04-26,30.13,30.38,29.87,29.87,156000,11.6355050280275,11.732049211798,11.5350990769061,11.5350990769061,403960.119365512,0.0,1.0
1991-04-29,29.63,30.5,29.5,30.13,206750,11.4424166604864,11.7783904200079,11.3922136849257,11.6355050280275,535376.632556535,0.0,1.0
1991-04-30,29.38,30.0,29.25,29.87,334167,11.384490150224,11.6247346666685,11.3341163000018,11.5743608164463,862386.135035377,0.1,1.0
1991-05-01,30.13,30.25,29.75,29.87,269750,11.6751085168907,11.7216074555574,11.5278618777796,11.5743608164463,696144.921329136,0.0,1.0
1991-05-02,30.25,30.5,30.13,30.38,182333,11.7216074555574,11.8184802444463,11.6751085168907,11.7719813057796,470547.514145338,0.0,1.0
1991-05-03,30.13,30.13,29.87,30.0,370167,11.6751085168907,11.6751085168907,11.5743608164463,11.6247346666685,955291.481348071,0.0,1.0
1991-05-06,30.13,30.25,29.63,29.75,291167,11.6751085168907,11.7216074555574,11.4813629391129,11.5278618777796,751415.860272995,0.0,1.0
1991-05-07,29.38,30.0,29.38,29.75,360167,11.384490150224,11.6247346666685,11.384490150224,11.5278618777796,929484.440705655,0.0,1.0
1991-05-08,29.25,29.5,29.0,29.0,297750,11.3341163000018,11.4309890888907,11.2372435111129,11.2372435111129,768404.635127894,0.0,1.0
1991-05-09,29.5,29.75,29.25,29.25,197167,11.4309890888907,11.5278618777796,11.3341163000018,11.3341163000018,508829.678234296,0.0,1.0
1991-05-10,28.88,29.5,28.75,29.5,314750,11.1907445724462,11.4309890888907,11.140370722224,11.4309890888907,812276.60422,0.0,1.0
1991-05-13,28.88,29.25,28.88,28.88,312333,11.1907445724462,11.3341163000018,11.1907445724462,11.1907445724462,806039.042496729,0.0,1.0
1991-05-14,28.63,28.88,28.5,28.75,205333,11.0938717835573,11.1907445724462,11.0434979333351,11.140370722224,529903.707622892,0.0,1.0
1991-05-15,28.13,28.75,28.0,28.63,392167,10.9001262057795,11.140370722224,10.8497523555573,11.0938717835573,1012066.97076138,0.0,1.0
1991-05-16,28.5,28.5,28.0,28.37,157000,11.0434979333351,11.0434979333351,10.8497523555573,10.9931240831129,405170.538085908,0.0,1.0
1991-05-17,28.25,28.37,28.13,28.37,125750,10.9466251444462,10.9931240831129,10.9001262057795,10.9931240831129,324523.536078363,0.0,1.0
1991-05-20,28.88,28.88,28.37,28.37,157583,11.1907445724462,11.1907445724462,10.9931240831129,10.9931240831129,406675.088555362,0.0,1.0
1991-05-21,29.12,29.38,29.0,29.0,141333,11.2837424497796,11.384490150224,11.2372435111129,11.2372435111129,364738.647511437,0.0,1.0
1991-05-22,29.63,29.63,29.12,29.12,210167,11.4813629391129,11.4813629391129,11.2837424497796,11.2837424497796,542378.831069436,0.0,1.0
1991-05-23,29.25,30.0,29.25,29.63,188333,11.3341163000018,11.6247346666685,11.3341163000018,11.4813629391129,486031.738530786,0.0,1.0
1991-05-24,29.12,29.5,29.0,29.5,595000,11.2837424497796,11.4309890888907,11.2372435111129,11.4309890888907,1535518.91822366,0.0,1.0
1991-05-28,29.38,29.38,29.0,29.38,250167,11.384490150224,11.384490150224,11.2372435111129,11.384490150224,645606.993639094,0.0,1.0
1991-05-29,30.0,30.0,29.38,29.38,398000,11.6247346666685,11.6247346666685,11.384490150224,11.384490150224,1027120.2175681,0.0,1.0
1991-05-30,31.5,31.5,29.75,29.75,482583,12.2059714000019,12.2059714000019,11.5278618777796,11.5278618777796,1245403.90943384,0.0,1.0
1991-05-31,31.63,31.63,31.25,31.5,384167,12.2563452502242,12.2563452502242,12.109098611113,12.2059714000019,991421.338247446,0.0,1.0
1991-06-03,31.88,32.38,31.5,31.5,322000,12.3532180391131,12.5469636168909,12.2059714000019,12.2059714000019,830986.708685748,0.0,1.0
1991-06-04,31.63,32.0,31.37,31.75,295750,12.2563452502242,12.3997169777797,12.1555975497797,12.3028441888908,763243.226999409,0.0,1.0
1991-06-05,30.62,31.63,30.62,31.5,350167,11.864979183113,12.2563452502242,11.864979183113,12.2059714000019,903677.400063238,0.0,1.0
1991-06-06,30.62,31.0,30.25,30.5,230167,11.864979183113,12.0122258222241,11.7216074555574,11.8184802444463,593992.912354263,0.0,1.0
1991-06-07,30.88,30.88,30.25,30.5,155167,11.9657268835575,11.9657268835575,11.7216074555574,11.8184802444463,400440.107536153,0.0,1.0
1991-06-10,30.62,30.88,30.38,30.88,190333,11.864979183113,11.9657268835575,11.7719813057796,11.9657268835575,491193.146659269,0.0,1.0
1991-06-11,30.38,31.0,30.38,30.5,194000,11.7719813057796,12.0122258222241,11.7719813057796,11.8184802444463,500656.588462845,0.0,1.0
1991-06-12,29.12,30.5,29.0,30.5,159583,11.2837424497796,11.8184802444463,11.2372435111129,11.8184802444463,411836.496683843,0.0,1.0
1991-06-13,29.75,30.0,29.0,29.12,275000,11.5278618777796,11.6247346666685,11.2372435111129,11.2837424497796,709693.617666402,0.0,1.0
1991-06-14,29.75,29.87,29.63,29.75,126000,11.5278618777796,11.5743608164463,11.4813629391129,11.5278618777796,325168.712094424,0.0,1.0
1991-06-17,29.38,29.87,29.38,29.75,201750,11.384490150224,11.5743608164463,11.384490150224,11.5278618777796,520657.044960715,0.0,1.0
1991-06-18,28.88,29.25,28.88,29.12,514167,11.1907445724462,11.3341163000018,11.1907445724462,11.2837424497796,1326912.86659884,0.0,1.0
1991-06-19,28.75,29.0,28.63,28.88,244333,11.140370722224,11.2372435111129,11.0938717835573,11.1907445724462,630551.166128308,0.0,1.0
1991-06-20,28.63,28.88,28.37,28.37,251750,11.0938717835573,11.1907445724462,10.9931240831129,10.9931240831129,649692.248172788,0.0,1.0
1991-06-21,28.75,29.0,28.5,28.88,415000,11.140370722224,11.2372435111129,11.0434979333351,11.1907445724462,1070992.1866602,0.0,1.0
1991-06-24,27.38,28.5,27.25,28.5,435583,10.6095078391128,11.0434979333351,10.5591339888906,11.0434979333351,1124110.81841449,0.0,1.0
1991-06-25,27.62,27.62,27.38,27.62,223583,10.7025057164461,10.7025057164461,10.6095078391128,10.7025057164461,577001.5567953,0.0,1.0
1991-06-26,27.38,27.62,27.25,27.62,403167,10.6095078391128,10.7025057164461,10.5591339888906,10.7025057164461,1040454.71546804,0.0,1.0
1991-06-27,27.5,27.75,27.38,27.5,133750,10.6560067777795,10.7528795666684,10.6095078391128,10.6560067777795,345169.168592294,0.0,1.0
1991-06-28,27.75,27.88,27.25,27.38,220000,10.7528795666684,10.8032534168906,10.5591339888906,10.6095078391128,567754.894133119,0.0,1.0
1991-07-01,28.5,29.25,28.25,28.25,319167,11.0434979333351,11.3341163000018,10.9466251444462,10.9466251444462,823675.574071752,0.0,1.0
1991-07-02,27.5,28.25,27.25,28.25,389583,10.6560067777795,10.9466251444462,10.5591339888906,10.9466251444462,1005398.43145938,0.0,1.0
1991-07-03,27.38,27.38,27.0,27.38,448583,10.6095078391128,10.6095078391128,10.4622612000017,10.6095078391128,1157659.97124963,0.0,1.0
1991-07-05,27.75,27.75,27.13,27.25,132750,10.7528795666684,10.7528795666684,10.5126350502239,10.5591339888906,342588.464528053,0.0,1.0
1991-07-08,27.88,27.88,27.38,27.5,141000,10.8032534168906,10.8032534168906,10.6095078391128,10.6560067777795,363879.273058046,0.0,1.0
1991-07-09,28.25,28.5,27.75,27.88,336000,10.9466251444462,11.0434979333351,10.7528795666684,10.8032534168906,867116.565585128,0.0,1.0
1991-07-10,29.87,30.5,28.37,28.37,391583,11.5743608164463,11.8184802444463,10.9931240831129,10.9931240831129,1010559.83958786,0.0,1.0
1991-07-11,29.87,30.38,29.5,30.38,316167,11.5743608164463,11.7719813057796,11.4309890888907,11.7719813057796,815933.461879028,0.0,1.0
1991-07-12,29.0,30.0,29.0,30.0,255167,11.2372435111129,11.6247346666685,11.2372435111129,11.6247346666685,658510.5139603,0.0,1.0
1991-07-15,29.63,29.75,28.5,29.0,252750,11.4813629391129,11.5278618777796,11.0434979333351,11.2372435111129,652272.95223703,0.0,1.0
1991-07-16,30.88,31.13,30.38,30.5,478000,11.9657268835575,12.0625996724464,11.7719813057796,11.8184802444463,1233576.54270741,0.0,1.0
1991-07-17,31.25,31.75,30.88,30.88,336000,12.109098611113,12.3028441888908,11.9657268835575,11.9657268835575,867116.565585132,0.0,1.0
1991-07-18,31.5,31.5,31.13,31.37,253000,12.2059714000019,12.2059714000019,12.0625996724464,12.1555975497797,652918.128253091,0.0,1.0
1991-07-19,30.5,31.5,30.5,31.37,180000,11.8184802444463,12.2059714000019,11.8184802444463,12.1555975497797,464526.731563463,0.0,1.0
1991-07-22,30.88,31.0,30.25,30.5,407167,11.9657268835575,12.0122258222241,11.7216074555574,11.8184802444463,1050777.531725,0.0,1.0
1991-07-23,31.13,31.63,31.0,31.13,302583,12.0625996724464,12.2563452502242,12.0122258222241,12.0625996724464,780877.17787037,0.0,1.0
1991-07-24,30.0,31.5,30.0,31.13,280750,11.6247346666685,12.2059714000019,11.6247346666685,12.0625996724464,724532.66603579,0.0,1.0
1991-07-25,30.88,31.0,30.25,30.25,161167,11.9657268835575,12.0122258222241,11.7216074555574,11.7216074555574,415924.331921602,0.0,1.0
1991-07-26,30.38,30.88,30.25,30.88,163750,11.7719813057796,11.9657268835575,11.7216074555574,11.9657268835575,422590.29051954,0.0,1.0
1991-07-29,30.5,30.75,30.38,30.38,236000,11.8184802444463,11.9153530333352,11.7719813057796,11.7719813057796,609046.159160985,0.0,1.0
1991-07-30,30.75,30.88,30.38,30.5,385167,11.9637894277797,12.0143680497508,11.8198348883235,11.866522847066,989977.742545244,0.125,1.0
1991-07-31,31.63,31.63,30.62,30.75,292167,12.3061677918917,12.3061677918917,11.9132108058086,11.9637894277797,750943.946667855,0.0,1.0
1991-08-01,31.0,31.37,30.88,31.25,295167,12.0610560084933,12.2050105479495,12.0143680497508,12.158322589207,758654.714276803,0.0,1.0
1991-08-02,31.37,31.75,31.13,31.25,247000,12.2050105479495,12.3528557506343,12.1116346304644,12.158322589207,634853.199803401,0.0,1.0
1991-08-05,31.5,31.75,31.0,31.37,128583,12.2555891699206,12.3528557506343,12.0610560084933,12.2050105479495,330491.210487128,0.0,1.0
1991-08-06,32.5,32.75,31.13,31.37,426167,12.6446554927753,12.7419220734889,12.1116346304644,12.2050105479495,1095358.23320087,0.0,1.0
1991-08-07,33.0,33.25,32.75,32.87,281000,12.8391886542026,12.9364552349162,12.7419220734889,12.7886100322315,722241.899371477,0.0,1.0
1991-08-08,33.88,34.13,33.13,33.13,359750,13.1815670183147,13.2788335990283,12.8897672761737,12.8897672761737,924649.549106364,0.0,1.0
1991-08-09,33.38,33.88,33.25,33.88,169333,12.9870338568873,13.1815670183147,12.9364552349162,13.1815670183147,435229.137175341,0.0,1.0
1991-08-12,32.87,33.0,32.5,33.0,303000,12.7886100322315,12.8391886542026,12.6446554927753,12.8391886542026,778787.528503763,0.0,1.0
1991-08-13,33.25,33.5,32.75,32.87,293583,12.9364552349162,13.0337218156299,12.7419220734889,12.7886100322315,754583.428979278,0.0,1.0
1991-08-14,33.88,34.25,33.38,33.38,302167,13.1815670183147,13.3255215577709,12.9870338568873,12.9870338568873,776646.505364343,0.0,1.0
1991-08-15,33.5,34.13,33.25,33.88,125583,13.0337218156299,13.2788335990283,12.9364552349162,13.1815670183147,322780.442878179,0.0,1.0
1991-08-16,32.87,33.5,32.75,33.5,189333,12.7886100322315,13.0337218156299,12.7419220734889,13.0337218156299,486634.254568327,0.0,1.0
1991-08-19,31.25,31.63,31.0,31.0,301000,12.158322589207,12.3061677918917,12.0610560084933,12.0610560084933,773647.016764465,0.0,1.0
1991-08-20,32.25,32.38,31.63,31.75,260750,12.5473889120616,12.5979675340327,12.3061677918917,12.3528557506343,670194.218011079,0.0,1.0
1991-08-21,34.0,34.0,32.87,33.0,370000,13.2282549770572,13.2282549770572,12.7886100322315,12.8391886542026,950994.671770274,0.0,1.0
1991-08-22,34.0,34.5,33.62,33.62,255167,13.2282549770572,13.4227881384845,13.0804097743724,13.0804097743724,655844.479490825,0.0,1.0
1991-08-23,33.88,34.25,33.5,33.88,186583,13.1815670183147,13.3255215577709,13.0337218156299,13.1815670183147,479566.05092679,0.0,1.0
1991-08-26,33.88,34.0,33.62,34.0,121583,13.1815670183147,13.2282549770572,13.0804097743724,13.2282549770572,312499.41939958,0.0,1.0
1991-08-27,34.37,34.5,34.0,34.13,320750,13.3722095165134,13.4227881384845,13.2282549770572,13.2788335990283,824409.570190042,0.0,1.0
1991-08-28,34.63,34.63,34.0,34.25,178583,13.4733667604556,13.4733667604556,13.2282549770572,13.3255215577709,459004.003969597,0.0,1.0
1991-08-29,33.75,34.25,33.62,34.13,230583,13.1309883963435,13.3255215577709,13.0804097743724,13.2788335990283,592657.309191367,0.0,1.0
1991-08-30,33.62,33.88,33.13,33.88,112000,13.0804097743724,13.1815670183147,12.8897672761737,13.1815670183147,287868.657400732,0.0,1.0
1991-09-03,33.25,33.5,33.0,33.38,254333,12.9364552349162,13.0337218156299,12.8391886542026,12.9870338568873,653700.886095539,0.0,1.0
1991-09-04,33.0,33.25,32.75,33.25,201000,12.8391886542026,12.9364552349162,12.7419220734889,12.9364552349162,516621.429799526,0.0,1.0
1991-09-05,32.63,33.25,32.5,32.87,133750,12.6952341147464,12.9364552349162,12.6446554927753,12.7886100322315,343771.722565605,0.0,1.0
1991-09-06,32.12,32.75,31.75,32.5,130333,12.4968102900905,12.7419220734889,12.3528557506343,12.6446554927753,334989.158259014,0.0,1.0
1991-09-09,32.63,32.63,32.0,32.12,206333,12.6952341147464,12.6952341147464,12.450122331348,12.4968102900905,530328.604352366,0.0,1.0
1991-09-10,32.38,32.75,32.0,32.75,221583,12.5979675340327,12.7419220734889,12.450122331348,12.7419220734889,569525.006364521,0.0,1.0
1991-09-11,31.5,32.5,31.5,32.25,333000,12.2555891699206,12.6446554927753,12.2555891699206,12.5473889120616,855895.204593249,0.0,1.0
1991-09-12,33.13,33.13,31.5,31.63,310167,12.8897672761737,12.8897672761737,12.2555891699206,12.3061677918917,797208.552321541,0.0,1.0
1991-09-13,33.0,33.5,32.63,33.13,249000,12.8391886542026,13.0337218156299,12.6952341147464,12.8897672761737,639993.711542696,0.0,1.0
1991-09-16,33.75,33.75,33.0,33.0,389333,13.1309883963435,13.1309883963435,12.8391886542026,12.8391886542026,1000685.42849821,0.0,1.0
1991-09-17,33.0,33.62,33.0,33.5,244000,12.8391886542026,13.0804097743724,12.8391886542026,13.0337218156299,627142.43219445,0.0,1.0
1991-09-18,34.0,34.0,32.63,32.75,296333,13.2282549770572,13.2282549770572,12.6952341147464,12.7419220734889,761651.632620812,0.0,1.0
1991-09-19,33.25,34.13,33.0,33.75,205750,12.9364552349162,13.2788335990283,12.8391886542026,13.1309883963435,528830.145180363,0.0,1.0
1991-09-20,33.5,34.25,33.25,33.25,458583,13.0337218156299,13.3255215577709,12.9364552349162,12.9364552349162,1178675.64747142,0.0,1.0
1991-09-23,33.13,33.62,32.87,33.5,183167,12.8897672761737,13.0804097743724,12.7886100322315,13.0337218156299,470786.056876069,0.0,1.0
1991-09-24,33.25,33.5,32.87,33.13,243000,12.9364552349162,13.0337218156299,12.7886100322315,12.8897672761737,624572.176324803,0.0,1.0
1991-09-25,34.25,34.25,33.5,33.5,270583,13.3255215577709,13.3255215577709,13.0337218156299,13.0337218156299,695467.543977338,0.0,1.0
1991-09-26,34.5,35.12,34.0,34.0,496167,13.4227881384845,13.6640092586544,13.2282549770572,13.2282549770572,1275276.14407633,0.0,1.0
1991-09-27,35.63,35.75,34.88,35.0,371333,13.8624330833102,13.9091210420528,13.5706333411693,13.6173212999118,954420.822844519,0.0,1.0
1991-09-30,35.5,35.5,34.75,35.38,345750,13.8118544613391,13.8118544613391,13.5200547191982,13.7651665025966,888665.966931278,0.0,1.0
1991-10-01,35.5,35.63,35.25,35.5,354333,13.8118544613391,13.8624330833102,13.7145878806255,13.8118544613391,910726.473060479,0.0,1.0
1991-10-02,35.87,36.13,35.25,35.5,393333,13.9558090007953,14.0569662447376,13.7145878806255,13.8118544613391,1010966.45197681,0.0,1.0
1991-10-03,35.0,35.87,34.75,35.75,320583,13.6173212999118,13.9558090007953,13.5200547191982,13.9091210420528,823980.337459811,0.0,1.0
1991-10-04,33.75,34.63,33.75,34.37,222583,13.1309883963435,13.4733667604556,13.1309883963435,13.3722095165134,572095.262234172,0.0,1.0
1991-10-07,35.12,35.25,33.25,33.75,349167,13.6640092586544,13.7145878806255,12.9364552349162,13.1309883963435,897448.531237866,0.0,1.0
1991-10-08,34.0,35.38,34.0,34.75,399583,13.2282549770572,13.7651665025966,13.2282549770572,13.5200547191982,1027030.55116211,0.0,1.0
1991-10-09,33.25,33.88,33.25,33.75,240167,12.9364552349162,13.1815670183147,12.9364552349162,13.1309883963435,617290.641446086,0.0,1.0
1991-10-10,34.25,34.25,33.62,33.62,207333,13.3255215577709,13.3255215577709,13.0804097743724,13.0804097743724,532898.860222015,0.0,1.0
1991-10-11,34.5,34.5,34.13,34.25,58333,13.4227881384845,13.4227881384845,13.2788335990283,13.3255215577709,149930.735644258,0.0,1.0
1991-10-14,34.88,35.63,34.88,35.25,255583,13.5706333411693,13.8624330833102,13.5706333411693,13.7145878806255,656913.705932598,0.0,1.0
1991-10-15,35.0,35.63,34.5,35.0,514000,13.6173212999118,13.8624330833102,13.4227881384845,13.6173212999118,1321111.51699979,0.0,1.0
1991-10-16,35.38,35.87,35.25,35.5,281000,13.7651665025966,13.9558090007953,13.7145878806255,13.8118544613391,722241.899371477,0.0,1.0
1991-10-17,35.63,35.63,35.12,35.38,277167,13.8624330833102,13.8624330833102,13.6640092586544,13.7651665025966,712390.108623114,0.0,1.0
1991-10-18,35.38,35.75,35.25,35.38,151333,13.7651665025966,13.9091210420528,13.7145878806255,13.7651665025966,388964.53152165,0.0,1.0
1991-10-21,34.25,35.0,34.25,35.0,95333,13.3255215577709,13.6173212999118,13.3255215577709,13.6173212999118,245030.202821284,0.0,1.0
1991-10-22,34.5,34.75,34.13,34.25,307000,13.4227881384845,13.5200547191982,13.2788335990283,13.3255215577709,789068.551982363,0.0,1.0
1991-10-23,34.13,34.63,34.0,34.5,252750,13.2788335990283,13.4733667604556,13.2282549770572,13.4227881384845,649632.171053883,0.0,1.0
1991-10-24,34.5,34.63,34.13,34.25,177750,13.4227881384845,13.4733667604556,13.2788335990283,13.3255215577709,456862.980830179,0.0,1.0
1991-10-25,34.13,34.37,33.88,34.25,362333,13.2788335990283,13.3722095165134,13.1815670183147,13.3255215577709,931288.520017672,0.0,1.0
1991-10-28,35.5,35.63,34.5,34.5,257583,13.8118544613391,13.8624330833102,13.4227881384845,13.4227881384845,662054.2176719,0.0,1.0
1991-10-29,35.63,35.87,35.5,35.5,335333,13.9110663736671,14.004769879973,13.8603103077514,13.8603103077514,858878.42592835,0.125,1.0
1991-10-30,36.0,36.5,35.63,35.87,395333,14.0555259458887,14.250741584026,13.9110663736671,14.004769879973,1012554.63899328,0.0,1.0
1991-10-31,36.38,36.75,36.13,36.13,325750,14.2038898308731,14.3483494030947,14.1062820118044,14.1062820118044,834333.773431664,0.0,1.0
1991-11-01,36.13,36.75,36.0,36.75,414000,14.1062820118044,14.3483494030947,14.0555259458887,14.3483494030947,1060365.870148,0.0,1.0
1991-11-04,36.13,36.13,35.5,36.0,294583,14.1062820118044,14.1062820118044,13.8603103077514,14.0555259458887,754506.66455509,0.0,1.0
1991-11-05,36.38,37.5,36.38,36.38,469167,14.2038898308731,14.6411728603007,14.2038898308731,14.2038898308731,1201663.46425054,0.0,1.0
1991-11-06,36.25,36.62,36.13,36.5,426583,14.1531337649574,14.297593337179,14.1062820118044,14.250741584026,1092594.33329793,0.0,1.0
1991-11-07,36.75,37.13,35.87,36.25,386583,14.3483494030947,14.4967132880791,14.004769879973,14.1531337649574,990143.524587978,0.0,1.0
1991-11-08,36.88,37.25,36.75,37.25,255583,14.3991054690104,14.5435650412321,14.3483494030947,14.5435650412321,654617.126062888,0.0,1.0
1991-11-11,36.75,36.88,36.5,36.88,157000,14.3483494030947,14.3991054690104,14.250741584026,14.3991054690104,402119.424186559,0.0,1.0
1991-11-12,37.0,37.13,36.5,37.0,208750,14.4459572221634,14.4967132880791,14.250741584026,14.4459572221634,534665.157955058,0.0,1.0
1991-11-13,36.38,36.62,36.13,36.5,267583,14.2038898308731,14.297593337179,14.1062820118044,14.250741584026,685352.368675871,0.0,1.0
1991-11-14,35.0,36.75,34.88,36.5,389333,13.665094669614,14.3483494030947,13.6182429164611,14.250741584026,997187.017686787,0.0,1.0
1991-11-15,34.63,35.5,34.5,35.0,356583,13.5206350973924,13.8603103077514,13.4698790314767,13.665094669614,913305.418055512,0.0,1.0
1991-11-18,35.87,35.87,34.0,34.75,495167,14.004769879973,14.004769879973,13.2746633933393,13.5674868505453,1268256.48991201,0.0,1.0
1991-11-19,34.63,35.87,34.13,35.87,312333,13.5206350973924,14.004769879973,13.325419459255,14.004769879973,799969.210920129,0.0,1.0
1991-11-20,34.75,35.0,34.5,35.0,247167,13.5674868505453,13.665094669614,13.4698790314767,13.665094669614,633061.475910315,0.0,1.0
1991-11-21,35.38,35.38,34.5,34.5,143000,13.8134585545984,13.8134585545984,13.4698790314767,13.4698790314767,366261.641138076,0.0,1.0
1991-11-22,34.63,35.38,34.63,35.25,119750,13.5206350973924,13.8134585545984,13.5206350973924,13.7627024886827,306712.108575416,0.0,1.0
1991-11-25,33.75,34.5,33.5,34.5,240333,13.1770555742707,13.4698790314767,13.079447755202,13.4698790314767,615557.755242216,0.0,1.0
1991-11-26,34.0,34.37,33.0,34.0,235167,13.2746633933393,13.419122965561,12.8842321170646,13.2746633933393,602326.233297329,0.0,1.0
1991-11-27,33.0,33.75,32.63,33.75,364167,12.8842321170646,13.1770555742707,12.739772544843,13.1770555742707,932730.091386923,0.0,1.0
1991-11-29,32.63,32.75,32.63,32.75,105750,12.739772544843,12.786624297996,12.739772544843,12.786624297996,270854.325526934,0.0,1.0
1991-12-02,33.0,33.0,32.12,32.25,531167,12.8842321170646,12.8842321170646,12.5406525939429,12.5914086598586,1360462.21775097,0.0,1.0
1991-12-03,33.25,33.62,32.75,32.75,257583,12.9818399361333,13.1262995083549,12.786624297996,12.786624297996,659739.666498385,0.0,1.0
1991-12-04,32.87,33.5,32.75,33.5,358583,12.8334760511489,13.079447755202,12.786624297996,13.079447755202,918427.958491014,0.0,1.0
1991-12-05,32.5,33.0,32.38,32.75,264167,12.6890164789273,12.8842321170646,12.6421647257743,12.786624297996,676603.069612042,0.0,1.0
1991-12-06,32.75,32.75,32.38,32.5,305167,12.786624297996,12.786624297996,12.6421647257743,12.6890164789273,781615.148539741,0.0,1.0
1991-12-09,32.75,32.87,32.5,32.75,295333,12.786624297996,12.8334760511489,12.6890164789273,12.786624297996,756427.617218399,0.0,1.0
1991-12-10,32.5,32.75,32.25,32.63,302167,12.6890164789273,12.786624297996,12.5914086598586,12.739772544843,773931.337886496,0.0,1.0
1991-12-11,32.63,32.75,32.25,32.75,306000,12.739772544843,12.786624297996,12.5914086598586,12.786624297996,783748.686631128,0.0,1.0
1991-12-12,32.63,32.87,32.5,32.5,172167,12.739772544843,12.8334760511489,12.6890164789273,12.6890164789273,440966.209579155,0.0,1.0
1991-12-13,33.0,33.25,32.75,32.75,421750,12.8842321170646,12.9818399361333,12.786624297996,12.786624297996,1080215.71433555,0.0,1.0
1991-12-16,33.5,33.88,33.0,33.0,325750,13.079447755202,13.2278116401864,12.8842321170646,12.8842321170646,834333.773431665,0.0,1.0
1991-12-17,33.5,33.88,33.25,33.75,236750,13.079447755202,13.2278116401864,12.9818399361333,13.1770555742707,606380.724052023,0.0,1.0
1991-12-18,33.38,33.75,33.38,33.75,187000,13.032596002049,13.1770555742707,13.032596002049,13.1770555742707,478957.530719023,0.0,1.0
1991-12-19,33.25,33.38,32.63,33.38,619583,12.9818399361333,13.032596002049,12.739772544843,13.032596002049,1586919.48532344,0.0,1.0
1991-12-20,33.88,34.0,33.62,33.88,400333,13.2278116401864,13.2746633933393,13.1262995083549,13.2278116401864,1025360.99008202,0.0,1.0
1991-12-23,36.0,36.0,33.75,34.0,271000,14.0555259458887,14.0555259458887,13.1770555742707,13.2746633933393,694104.22900992,0.0,1.0
1991-12-24,36.75,36.75,36.25,36.5,274750,14.3483494030947,14.3483494030947,14.1531337649574,14.250741584026,703708.992326478,0.0,1.0
1991-12-26,38.0,38.12,36.75,36.75,309333,14.8363884984381,14.883240251591,14.3483494030947,14.3483494030947,792285.400266882,0.0,1.0
1991-12-27,39.38,39.5,38.25,38.75,875583,15.3751836596971,15.4220354128501,14.9339963175067,15.1292119556441,2242604.66106714,0.0,1.0
1991-12-30,39.25,39.5,38.63,39.38,699000,15.3244275937814,15.4220354128501,15.0823602024911,15.3751836596971,1790327.8822064,0.0,1.0
1991-12-31,39.38,40.13,39.25,39.38,736000,15.3751836596971,15.6680071169032,15.3244275937814,15.3751836596971,1885094.88026311,0.0,1.0
1992-01-02,39.38,39.38,37.63,39.13,544167,15.3751836596971,15.3751836596971,14.6919289262164,15.2775758406285,1393758.7305817,0.0,1.0
1992-01-03,39.38,39.5,39.0,39.38,248167,15.3751836596971,15.4220354128501,15.2268197747128,15.3751836596971,635622.746128064,0.0,1.0
1992-01-06,39.25,39.5,38.5,39.38,418167,15.3244275937814,15.4220354128501,15.0316041365754,15.3751836596971,1071038.68314536,0.0,1.0
1992-01-07,39.0,39.25,38.63,39.0,644167,15.2268197747128,15.3244275937814,15.0823602024911,15.2268197747128,1649885.75235657,0.0,1.0
1992-01-08,38.75,39.13,38.38,38.38,789000,15.1292119556441,15.2775758406285,14.9847523834225,14.9847523834225,2020842.20180379,0.0,1.0
1992-01-09,39.13,39.25,38.75,39.0,421167,15.2775758406285,15.3244275937814,15.1292119556441,15.2268197747128,1078722.4937986,0.0,1.0
1992-01-10,38.75,39.13,38.63,39.0,384000,15.1292119556441,15.2775758406285,15.0823602024911,15.2268197747128,983527.763615531,0.0,1.0
1992-01-13,38.63,39.0,38.38,38.75,349583,15.0823602024911,15.2268197747128,14.9847523834225,15.1292119556441,895376.526531274,0.0,1.0
1992-01-14,40.75,40.75,39.25,39.38,1247167,15.9100745081935,15.9100745081935,15.3244275937814,15.3751836596971,3194331.69365909,0.0,1.0
1992-01-15,40.25,41.12,40.0,41.0,779167,15.7148588700561,16.0545340804151,15.6172510509874,16.0076823272621,1995657.23175267,0.0,1.0
1992-01-16,40.13,40.63,40.0,40.13,433750,15.6680071169032,15.8632227550405,15.6172510509874,15.6680071169032,1110950.95694853,0.0,1.0
1992-01-17,41.0,41.25,39.88,39.88,606750,16.0076823272621,16.1052901463308,15.5703992978345,15.5703992978345,1554050.70461908,0.0,1.0
1992-01-20,41.38,41.38,40.88,41.25,342000,16.1560462122465,16.1560462122465,15.9608305741092,16.1052901463308,875954.414470084,0.0,1.0
1992-01-21,41.38,41.38,40.63,41.25,373750,16.1560462122465,16.1560462122465,15.8632227550405,16.1052901463308,957274.743883608,0.0,1.0
1992-01-22,42.13,42.13,41.25,41.25,331333,16.4488696694525,16.4488696694525,16.1052901463308,16.1052901463308,848633.345057358,0.0,1.0
1992-01-23,42.25,42.62,41.75,42.25,397583,16.4957214226055,16.6401809948271,16.3005057844681,16.4957214226055,1018317.49698321,0.0,1.0
1992-01-24,41.87,42.25,41.75,42.25,240750,16.3473575376211,16.4957214226055,16.3005057844681,16.4957214226055,616625.804923019,0.0,1.0
1992-01-27,41.25,41.87,41.25,41.63,210750,16.1052901463308,16.3473575376211,16.1052901463308,16.2536540313152,539787.698390556,0.0,1.0
1992-01-28,42.13,42.25,41.38,41.5,296583,16.4976735789869,16.5446643416139,16.2039813125677,16.2509720751948,757382.047243009,0.125,1.0
1992-01-29,40.37,42.0,40.37,42.0,325750,15.8084757271232,16.4467669194742,15.8084757271232,16.4467669194742,831865.622403882,0.0,1.0
1992-01-30,41.25,41.87,40.5,40.5,272750,16.153074653055,16.3958602599615,15.8593823866358,15.8593823866358,696519.872634411,0.0,1.0
1992-01-31,41.5,42.13,41.25,41.25,329583,16.2509720751948,16.4976735789869,16.153074653055,16.153074653055,841653.929174944,0.0,1.0
1992-02-03,40.37,41.5,40.37,41.5,298750,15.8084757271232,16.2509720751948,15.8084757271232,16.2509720751948,762915.900823207,0.0,1.0
1992-02-04,40.63,40.75,40.25,40.37,400583,15.9102890461485,15.9572798087756,15.7614849644961,15.8084757271232,1022966.1599982,0.0,1.0
1992-02-05,41.0,41.25,40.75,40.75,624750,16.0551772309153,16.153074653055,15.9572798087756,15.9572798087756,1595419.94657506,0.0,1.0
1992-02-06,41.0,41.12,40.88,41.0,139583,16.0551772309153,16.1021679935424,16.0081864682882,16.0551772309153,356452.184718346,0.0,1.0
1992-02-07,40.5,41.0,40.37,41.0,228750,15.8593823866358,16.0551772309153,15.8084757271232,16.0551772309153,584157.36339183,0.0,1.0
1992-02-10,41.38,41.38,40.5,40.75,193750,16.2039813125677,16.2039813125677,15.8593823866358,15.9572798087756,494778.094676139,0.0,1.0
1992-02-11,40.75,41.25,40.5,41.25,97333,15.9572798087756,16.153074653055,15.8593823866358,16.153074653055,248558.638911549,0.0,1.0
1992-02-12,41.0,41.25,40.75,40.75,258750,16.0551772309153,16.153074653055,15.9572798087756,15.9572798087756,660768.165148134,0.0,1.0
1992-02-13,40.63,41.25,40.5,41.0,207750,15.9102890461485,16.153074653055,15.8593823866358,16.0551772309153,530529.802162415,0.0,1.0
1992-02-14,40.0,40.5,39.62,40.5,381000,15.6635875423564,15.8593823866358,15.514783460704,15.8593823866358,972957.182305078,0.0,1.0
1992-02-18,39.62,40.13,39.62,39.88,238167,15.514783460704,15.714494201869,15.514783460704,15.6165967797293,608205.494063133,0.0,1.0
1992-02-19,39.88,40.0,39.5,39.5,216750,15.6165967797293,15.6635875423564,15.4677926980769,15.4677926980769,553513.042689307,0.0,1.0
1992-02-20,40.25,40.37,39.75,40.0,404333,15.7614849644961,15.8084757271232,15.5656901202167,15.6635875423564,1032542.51021774,0.0,1.0
1992-02-21,40.37,40.5,40.0,40.37,301000,15.8084757271232,15.8593823866358,15.6635875423564,15.8084757271232,768661.71095493,0.0,1.0
1992-02-24,39.0,40.25,39.0,40.13,373333,15.2719978537975,15.7614849644961,15.2719978537975,15.714494201869,953378.015069557,0.0,1.0
1992-02-25,39.5,39.62,39.38,39.38,439167,15.4677926980769,15.514783460704,15.4208019354499,15.4208019354499,1121497.86583038,0.0,1.0
1992-02-26,41.25,41.25,39.5,39.5,233750,16.153074653055,16.153074653055,15.4677926980769,15.4677926980769,596925.830351214,0.0,1.0
1992-02-27,41.5,41.63,40.88,41.25,240167,16.2509720751948,16.3018787347074,16.0081864682882,16.153074653055,613312.880846885,0.0,1.0
1992-02-28,41.5,42.13,41.38,41.63,190333,16.2509720751948,16.4976735789869,16.2039813125677,16.3018787347074,486052.124356094,0.0,1.0
1992-03-02,41.0,41.5,41.0,41.5,398167,16.0551772309153,16.2509720751948,16.0551772309153,16.2509720751948,1016796.43676343,0.0,1.0
1992-03-03,41.75,42.0,41.12,41.12,298167,16.3488694973345,16.4467669194742,16.1021679935424,16.1021679935424,761427.097575743,0.0,1.0
1992-03-04,42.0,42.0,41.38,41.5,193583,16.4467669194742,16.4467669194742,16.2039813125677,16.2509720751948,494351.627879696,0.0,1.0
1992-03-05,41.5,42.0,41.38,42.0,172000,16.2509720751948,16.4467669194742,16.2039813125677,16.4467669194742,439235.263402816,0.0,1.0
1992-03-06,40.25,41.5,40.13,41.38,249000,15.7614849644961,16.2509720751948,15.714494201869,16.2039813125677,635869.654577335,0.0,1.0
1992-03-09,40.0,40.13,39.62,39.75,239167,15.6635875423564,15.714494201869,15.514783460704,15.5656901202167,610759.187455009,0.0,1.0
1992-03-10,40.0,40.25,40.0,40.13,168333,15.6635875423564,15.7614849644961,15.6635875423564,15.714494201869,429870.869734805,0.0,1.0
1992-03-11,39.75,40.0,39.62,40.0,203000,15.5656901202167,15.6635875423564,15.514783460704,15.6635875423564,518399.758550998,0.0,1.0
1992-03-12,39.5,40.0,39.5,39.75,178333,15.4677926980769,15.6635875423564,15.4677926980769,15.5656901202167,455407.803653575,0.0,1.0
1992-03-13,39.75,39.88,39.5,39.75,169333,15.5656901202167,15.6165967797293,15.4677926980769,15.5656901202167,432424.563126681,0.0,1.0
1992-03-16,39.75,39.88,39.75,39.88,113167,15.5656901202167,15.6165967797293,15.5656901202167,15.6165967797293,288993.820078526,0.0,1.0
1992-03-17,39.5,39.75,39.38,39.75,220167,15.4677926980769,15.5656901202167,15.4208019354499,15.5656901202167,562239.013009351,0.0,1.0
1992-03-18,39.75,39.88,39.38,39.62,260000,15.5656901202167,15.6165967797293,15.4208019354499,15.514783460704,663960.281887978,0.0,1.0
1992-03-19,39.62,39.75,39.5,39.75,165750,15.514783460704,15.5656901202167,15.4677926980769,15.5656901202167,423274.679703587,0.0,1.0
1992-03-20,39.38,39.75,39.25,39.75,249750,15.4208019354499,15.5656901202167,15.3698952759372,15.5656901202167,637784.924621241,0.0,1.0
1992-03-23,39.25,39.5,39.25,39.38,191750,15.3698952759372,15.4677926980769,15.3698952759372,15.4208019354499,489670.707892385,0.0,1.0
1992-03-24,40.0,40.25,39.25,39.25,240583,15.6635875423564,15.7614849644961,15.3698952759372,15.3698952759372,614375.217297907,0.0,1.0
1992-03-25,41.0,41.38,40.25,40.25,252750,16.0551772309153,16.2039813125677,15.7614849644961,15.7614849644961,645446.004796873,0.0,1.0
1992-03-26,41.63,41.75,41.12,41.12,137000,16.3018787347074,16.3488694973345,16.1021679935424,16.1021679935424,349855.994687128,0.0,1.0
1992-03-27,40.37,41.75,40.37,41.5,227583,15.8084757271232,16.3488694973345,15.8084757271232,16.2509720751948,581177.203203508,0.0,1.0
1992-03-30,41.12,41.12,40.37,40.37,277167,16.1021679935424,16.1021679935424,15.8084757271232,15.8084757271232,707799.536346328,0.0,1.0
1992-03-31,40.25,41.25,40.25,41.0,349000,15.7614849644961,16.153074653055,15.7614849644961,16.0551772309153,891238.99376502,0.0,1.0
1992-04-01,39.88,40.0,39.5,39.62,330000,15.6165967797293,15.6635875423564,15.4677926980769,15.514783460704,842718.81931936,0.0,1.0
1992-04-02,38.38,40.13,38.38,39.88,377333,15.029212246891,15.714494201869,15.029212246891,15.6165967797293,963592.788637063,0.0,1.0
1992-04-03,38.5,38.63,38.38,38.38,734333,15.076203009518,15.1271096690307,15.029212246891,15.029212246891,1875261.3295371,0.0,1.0
1992-04-06,39.25,39.38,38.63,38.63,267000,15.3698952759372,15.4208019354499,15.1271096690307,15.1271096690307,681836.135631118,0.0,1.0
1992-04-07,37.88,39.38,37.88,39.13,149333,14.8334174026115,15.4208019354499,14.8334174026115,15.3229045133101,381350.695289145,0.0,1.0
1992-04-08,37.0,37.25,35.75,36.5,777167,14.4888184766797,14.5867158988194,13.999331365981,14.2930236324002,1984646.23228475,0.0,1.0
1992-04-09,37.75,38.25,36.75,37.0,207000,14.7825107430988,14.9783055873783,14.3909210545399,14.4888184766797,528614.532118509,0.0,1.0
1992-04-10,38.63,39.25,37.88,38.5,170333,15.1271096690307,15.3698952759372,14.8334174026115,15.076203009518,434978.256518558,0.0,1.0
1992-04-13,39.5,39.62,38.5,39.13,289583,15.4677926980769,15.514783460704,15.076203009518,15.3229045133101,739506.193499874,0.0,1.0
1992-04-14,39.88,40.75,39.38,39.75,389333,15.6165967797293,15.9572798087756,15.4208019354499,15.5656901202167,994237.109339589,0.0,1.0
1992-04-15,38.87,40.13,38.75,40.13,241333,15.2210911942848,15.714494201869,15.1741004316578,15.714494201869,616290.487341816,0.0,1.0
1992-04-16,39.62,39.62,38.5,38.87,392333,15.514783460704,15.514783460704,15.076203009518,15.2210911942848,1001898.18951522,0.0,1.0
1992-04-20,38.63,39.38,38.63,39.38,312750,15.1271096690307,15.4208019354499,15.1271096690307,15.4208019354499,798667.608309483,0.0,1.0
1992-04-21,38.25,38.75,38.25,38.63,248750,14.9783055873783,15.1741004316578,14.9783055873783,15.1271096690307,635231.231229365,0.0,1.0
1992-04-22,38.38,38.75,38.38,38.75,298000,15.029212246891,15.1741004316578,15.029212246891,15.1741004316578,761000.630779298,0.0,1.0
1992-04-23,38.5,38.63,38.25,38.5,228750,15.076203009518,15.1271096690307,14.9783055873783,15.076203009518,584157.363391829,0.0,1.0
1992-04-24,38.38,38.87,38.38,38.5,58583,15.029212246891,15.2210911942848,15.029212246891,15.076203009518,149603.019976321,0.0,1.0
1992-04-27,38.63,38.75,38.25,38.38,206333,15.1271096690307,15.1741004316578,14.9783055873783,15.029212246891,526911.218626125,0.0,1.0
1992-04-28,38.63,38.75,38.38,38.63,173333,15.2054276067425,15.2526616557409,15.1070233379958,15.2054276067425,440359.453425097,0.2,1.0
1992-04-29,39.75,39.75,38.75,38.87,191583,15.6462787307277,15.6462787307277,15.2526616557409,15.2998957047393,486724.311963335,0.0,1.0
1992-04-30,40.63,40.63,39.62,39.75,214333,15.9926617567162,15.9926617567162,15.5951085109795,15.6462787307277,544521.60137401,0.0,1.0
1992-05-01,41.75,41.75,40.88,40.88,308167,16.4335128807015,16.4335128807015,16.0910660254629,16.0910660254629,782910.649926164,0.0,1.0
1992-05-04,41.12,41.63,41.0,41.63,144167,16.1855341234597,16.3862788317031,16.1383000744613,16.3862788317031,366262.058130513,0.0,1.0
1992-05-05,40.75,41.12,40.25,41.12,315333,16.0398958057146,16.1855341234597,15.8430872682212,16.1855341234597,801116.160955481,0.0,1.0
1992-05-06,40.75,41.0,40.63,40.88,266000,16.0398958057146,16.1383000744613,15.9926617567162,16.0910660254629,675783.691570999,0.0,1.0
1992-05-07,40.0,40.63,39.88,40.5,368000,15.7446829994745,15.9926617567162,15.697448950476,15.9414915369679,934918.791346342,0.0,1.0
1992-05-08,40.0,40.13,39.75,40.13,176750,15.7446829994745,15.7958532192228,15.6462787307277,15.7958532192228,449040.479267571,0.0,1.0
1992-05-11,39.88,40.13,39.75,39.88,171000,15.697448950476,15.7958532192228,15.6462787307277,15.697448950476,434432.373152786,0.0,1.0
1992-05-12,39.62,39.88,39.5,39.88,75583,15.5951085109795,15.697448950476,15.547874461981,15.697448950476,192021.649473724,0.0,1.0
1992-05-13,39.25,39.5,39.25,39.5,185750,15.4494701932343,15.547874461981,15.4494701932343,15.547874461981,471905.341012456,0.0,1.0
1992-05-14,39.38,39.5,39.0,39.25,169333,15.5006404129826,15.547874461981,15.3510659244876,15.4494701932343,430197.292649594,0.0,1.0
1992-05-15,38.87,39.25,38.87,39.25,189167,15.2998957047393,15.4494701932343,15.2998957047393,15.4494701932343,480586.366854929,0.0,1.0
1992-05-18,38.75,39.13,38.63,39.0,174333,15.2526616557409,15.4022361442359,15.2054276067425,15.3510659244876,442899.993618973,0.0,1.0
1992-05-19,38.75,38.87,38.63,38.75,192000,15.2526616557409,15.2998957047393,15.2054276067425,15.2526616557409,487783.717224179,0.0,1.0
1992-05-20,38.63,38.75,38.5,38.63,222583,15.2054276067425,15.2526616557409,15.1542573869942,15.2054276067425,565481.057973486,0.0,1.0
1992-05-21,38.5,38.75,38.25,38.25,151167,15.1542573869942,15.2526616557409,15.0558531182475,15.0558531182475,384045.839487643,0.0,1.0
1992-05-22,38.63,38.87,38.63,38.63,205750,15.2054276067425,15.2998957047393,15.2054276067425,15.2054276067425,522716.144889973,0.0,1.0
1992-05-26,38.5,38.75,38.38,38.63,84583,15.1542573869942,15.2526616557409,15.1070233379958,15.2054276067425,214886.511218608,0.0,1.0
1992-05-27,38.5,38.63,38.38,38.38,206583,15.1542573869942,15.2054276067425,15.1070233379958,15.1070233379958,524832.414871471,0.0,1.0
1992-05-28,38.5,38.5,38.25,38.5,195167,15.1542573869942,15.1542573869942,15.0558531182475,15.1542573869942,495829.608018184,0.0,1.0
1992-05-29,38.38,39.0,38.38,38.75,172333,15.1070233379958,15.3510659244876,15.1070233379958,15.2526616557409,437818.91323122,0.0,1.0
1992-06-01,38.5,38.63,38.12,38.63,137000,15.1542573869942,15.2054276067425,15.0046828984992,15.2054276067425,348054.006561003,0.0,1.0
1992-06-02,38.12,38.75,38.12,38.63,242167,15.0046828984992,15.2526616557409,15.0046828984992,15.2054276067425,615234.997130352,0.0,1.0
1992-06-03,37.88,38.25,37.88,38.25,245750,14.9102148005023,15.0558531182475,14.9102148005023,15.0558531182475,624337.752645012,0.0,1.0
1992-06-04,37.25,37.88,37.25,37.88,392583,14.6622360432606,14.9102148005023,14.6622360432606,14.9102148005023,997372.890932396,0.0,1.0
1992-06-05,37.5,37.5,37.13,37.25,220583,14.7606403120073,14.7606403120073,14.6150019942622,14.6622360432606,560399.977585736,0.0,1.0
1992-06-08,38.87,38.87,37.37,37.37,125167,15.2998957047393,15.2998957047393,14.709470092259,14.709470092259,317991.794446869,0.0,1.0
1992-06-09,37.25,38.75,37.25,38.75,163750,14.6622360432606,15.2526616557409,14.6622360432606,15.2526616557409,416013.456747184,0.0,1.0
1992-06-10,36.88,37.13,36.75,37.0,338000,14.5165977255155,14.6150019942622,14.4654275057672,14.5638317745139,858702.585530064,0.0,1.0
1992-06-11,37.37,37.63,37.0,37.0,138333,14.709470092259,14.8118105317556,14.5638317745139,14.5638317745139,351440.54663944,0.0,1.0
1992-06-12,38.0,38.75,37.5,37.63,261583,14.9574488495007,15.2526616557409,14.7606403120073,14.8118105317556,664562.125534651,0.0,1.0
1992-06-15,38.63,38.75,38.0,38.0,113167,15.2054276067425,15.2526616557409,14.9574488495007,14.9574488495007,287505.312120357,0.0,1.0
1992-06-16,38.5,39.5,38.5,39.0,226167,15.1542573869942,15.547874461981,15.1542573869942,15.3510659244876,574586.354028338,0.0,1.0
1992-06-17,37.37,38.5,37.37,38.38,196000,14.709470092259,15.1542573869942,14.709470092259,15.1070233379958,497945.877999684,0.0,1.0
1992-06-18,37.25,37.88,37.13,37.37,179167,14.6622360432606,14.9102148005023,14.6150019942622,14.709470092259,455180.96491617,0.0,1.0
1992-06-19,37.37,37.88,37.37,37.5,182000,14.709470092259,14.9102148005023,14.709470092259,14.7606403120073,462378.315285421,0.0,1.0
1992-06-22,38.0,38.0,37.25,37.25,153000,14.9574488495007,14.9574488495007,14.6622360432606,14.6622360432606,388702.649663019,0.0,1.0
1992-06-23,37.88,38.12,37.5,38.12,132000,14.9102148005023,15.0046828984992,14.7606403120073,15.0046828984992,335351.305591624,0.0,1.0
1992-06-24,37.37,37.75,37.25,37.75,171333,14.709470092259,14.859044580754,14.6622360432606,14.859044580754,435278.373037346,0.0,1.0
1992-06-25,37.25,37.63,37.25,37.5,97750,14.6622360432606,14.8118105317556,14.6622360432606,14.7606403120073,248337.803951373,0.0,1.0
1992-06-26,37.63,38.12,37.25,37.37,187750,14.8118105317556,15.0046828984992,14.6622360432606,14.709470092259,476986.421400207,0.0,1.0
1992-06-29,39.13,39.13,37.63,37.75,115167,15.4022361442359,15.4022361442359,14.8118105317556,14.859044580754,292586.39250811,0.0,1.0
1992-06-30,38.38,39.0,38.38,39.0,324000,15.1070233379958,15.3510659244876,15.1070233379958,15.3510659244876,823135.0228158,0.0,1.0
1992-07-01,39.5,40.13,38.38,38.5,284000,15.547874461981,15.7958532192228,15.1070233379958,15.1542573869942,721513.415060767,0.0,1.0
1992-07-02,39.13,40.25,39.13,39.62,193333,15.4022361442359,15.8430872682212,15.4022361442359,15.5951085109795,491170.257302616,0.0,1.0
1992-07-06,39.88,39.88,38.5,38.87,155167,15.697448950476,15.697448950476,15.1542573869942,15.2998957047393,394208.000263148,0.0,1.0
1992-07-07,38.5,40.0,38.5,40.0,251000,15.1542573869942,15.7446829994745,15.1542573869942,15.7446829994745,637675.588662859,0.0,1.0
1992-07-08,38.75,38.87,38.12,38.63,111167,15.2526616557409,15.2998957047393,15.0046828984992,15.2054276067425,282424.231732606,0.0,1.0
1992-07-09,39.38,39.38,38.75,38.75,75167,15.5006404129826,15.5006404129826,15.2526616557409,15.2526616557409,190964.784753073,0.0,1.0
1992-07-10,39.62,39.75,39.25,39.62,117583,15.5951085109795,15.6462787307277,15.4494701932343,15.5951085109795,298724.337616513,0.0,1.0
1992-07-13,39.13,39.75,39.13,39.75,84583,15.4022361442359,15.6462787307277,15.4022361442359,15.6462787307277,214886.511218608,0.0,1.0
1992-07-14,40.88,40.88,39.38,39.38,422333,16.0910660254629,16.0910660254629,15.5006404129826,15.5006404129826,1072953.96170021,0.0,1.0
1992-07-15,41.25,41.38,40.75,40.75,220583,16.236704343208,16.2878745629563,16.0398958057146,16.0398958057146,560399.977585737,0.0,1.0
1992-07-16,41.25,41.63,41.12,41.25,289167,16.236704343208,16.3862788317031,16.1855341234597,16.236704343208,734640.386242524,0.0,1.0
1992-07-17,40.63,41.0,40.13,41.0,169333,15.9926617567162,16.1383000744613,15.7958532192228,16.1383000744613,430197.292649593,0.0,1.0
1992-07-20,40.63,40.88,39.88,40.37,314583,15.9926617567162,16.0910660254629,15.697448950476,15.8903213172196,799210.755810073,0.0,1.0
1992-07-21,41.63,41.75,40.63,40.88,269583,16.3862788317031,16.4335128807015,15.9926617567162,16.0910660254629,684886.447085654,0.0,1.0
1992-07-22,41.5,41.75,41.0,41.63,171000,16.3351086119548,16.4335128807015,16.1383000744613,16.3862788317031,434432.373152784,0.0,1.0
1992-07-23,41.63,41.75,41.25,41.5,206750,16.3862788317031,16.4335128807015,16.236704343208,16.3351086119548,525256.685083848,0.0,1.0
1992-07-24,41.25,41.75,41.25,41.25,141583,16.236704343208,16.4335128807015,16.236704343208,16.236704343208,359697.302269537,0.0,1.0
1992-07-27,41.12,41.87,41.12,41.12,191333,16.1855341234597,16.4807469296999,16.1855341234597,16.1855341234597,486089.176914866,0.0,1.0
1992-07-28,42.0,42.0,41.12,41.12,155333,16.6106405644456,16.6106405644456,16.2626080954762,16.2626080954762,392759.446855068,0.2,1.0
1992-07-29,43.0,43.13,42.62,43.0,325333,17.0061320064562,17.0575458939175,16.8558452584921,17.0061320064562,822604.399089052,0.0,1.0
1992-07-30,43.25,43.25,42.88,43.13,158750,17.1050048669588,17.1050048669588,16.9586730334149,17.0575458939175,401399.330394972,0.0,1.0
1992-07-31,44.0,44.25,43.0,43.0,146167,17.4016234484668,17.5004963089694,17.0061320064562,17.0061320064562,369583.218430499,0.0,1.0
1992-08-03,43.88,44.0,43.0,44.0,142583,17.3541644754255,17.4016234484668,17.0061320064562,17.4016234484668,360521.07543752,0.0,1.0
1992-08-04,43.75,44.0,43.63,44.0,107167,17.3027505879641,17.4016234484668,17.2552916149229,17.4016234484668,270971.729388586,0.0,1.0
1992-08-05,43.75,44.12,43.63,44.0,198167,17.3027505879641,17.4490824215081,17.2552916149229,17.4016234484668,501065.203819719,0.0,1.0
1992-08-06,44.0,44.12,43.75,43.75,168750,17.4016234484668,17.4490824215081,17.3027505879641,17.3027505879641,426684.327585205,0.0,1.0
1992-08-07,42.88,44.12,42.62,43.75,189333,16.9586730334149,17.4490824215081,16.8558452584921,17.3027505879641,478728.437301865,0.0,1.0
1992-08-10,43.0,43.13,42.25,42.88,126583,17.0061320064562,17.0575458939175,16.7095134249482,16.9586730334149,320065.079933144,0.0,1.0
1992-08-11,43.25,43.37,42.75,43.13,159583,17.1050048669588,17.1524638400001,16.9072591459535,17.0575458939175,403505.570660919,0.0,1.0
1992-08-12,42.5,43.5,42.38,43.13,71333,16.8083862854509,17.2038777274615,16.7609273124096,17.0575458939175,180365.470457099,0.0,1.0
1992-08-13,42.25,43.0,42.25,42.62,92583,16.7095134249482,17.0061320064562,16.7095134249482,16.8558452584921,234096.089486348,0.0,1.0
1992-08-14,42.62,43.0,42.62,43.0,133000,16.8558452584921,17.0061320064562,16.8558452584921,17.0061320064562,336290.462630119,0.0,1.0
1992-08-17,43.13,43.5,42.5,42.5,102750,17.0575458939175,17.2038777274615,16.8083862854509,16.8083862854509,259803.34612966,0.0,1.0
1992-08-18,43.0,43.0,42.38,42.88,144583,17.0061320064562,17.0061320064562,16.7609273124096,16.9586730334149,365578.074875566,0.0,1.0
1992-08-19,42.5,44.0,42.38,42.88,155167,16.8083862854509,17.4016234484668,16.7609273124096,16.9586730334149,392339.71590171,0.0,1.0
1992-08-20,42.13,42.62,42.0,42.5,153167,16.6620544519069,16.8558452584921,16.6106405644456,16.8083862854509,387282.716463665,0.0,1.0
1992-08-21,41.5,42.38,41.12,42.25,178167,16.4128948434403,16.7609273124096,16.2626080954762,16.7095134249482,450495.209439249,0.0,1.0
1992-08-24,40.5,41.38,40.37,41.38,114583,16.0174034014296,16.365435870399,15.9659895139683,16.365435870399,289723.083304864,0.0,1.0
1992-08-25,40.75,40.88,40.0,40.5,254167,16.1162762619323,16.1676901493937,15.8196576804243,16.0174034014296,642661.188085031,0.0,1.0
1992-08-26,40.63,41.12,40.63,40.88,133000,16.068817288891,16.2626080954762,16.068817288891,16.1676901493937,336290.462630118,0.0,1.0
1992-08-27,41.25,41.5,40.88,40.88,129333,16.3140219829376,16.4128948434403,16.1676901493937,16.1676901493937,327018.454160459,0.0,1.0
1992-08-28,40.75,41.0,40.5,41.0,88000,16.1162762619323,16.215149122435,16.0174034014296,16.215149122435,222507.975274063,0.0,1.0
1992-08-31,39.75,40.88,39.75,40.88,128167,15.7207848199217,16.1676901493937,15.7207848199217,16.1676901493937,324070.223488077,0.0,1.0
1992-09-01,40.88,41.12,39.75,39.75,168167,16.1676901493937,16.2626080954762,15.7207848199217,15.7207848199217,425210.212249015,0.0,1.0
1992-09-02,40.88,41.25,40.37,41.25,243583,16.1676901493937,16.3140219829376,15.9659895139683,16.3140219829376,615899.547058886,0.0,1.0
1992-09-03,40.75,41.38,40.5,40.88,140333,16.1162762619323,16.365435870399,16.0174034014296,16.1676901493937,354831.951069717,0.0,1.0
1992-09-04,40.5,40.88,40.37,40.75,128750,16.0174034014296,16.1676901493937,15.9659895139683,16.1162762619323,325544.338824269,0.0,1.0
1992-09-08,40.13,40.63,40.0,40.5,219333,15.8710715678857,16.068817288891,15.8196576804243,16.0174034014296,554583.42887257,0.0,1.0
1992-09-09,39.88,40.5,39.88,40.0,181750,15.7721987073831,16.0174034014296,15.7721987073831,15.8196576804243,459554.82393251,0.0,1.0
1992-09-10,41.5,41.5,39.75,40.13,396583,16.4128948434403,16.4128948434403,15.7207848199217,15.8710715678857,1002760.00406947,0.0,1.0
1992-09-11,40.63,41.5,40.5,41.5,192583,16.068817288891,16.4128948434403,16.0174034014296,16.4128948434403,486946.061388693,0.0,1.0
1992-09-14,42.5,42.5,41.12,41.25,289167,16.8083862854509,16.8083862854509,16.2626080954762,16.3140219829376,731158.67825085,0.0,1.0
1992-09-15,41.25,42.5,41.12,42.5,204167,16.3140219829376,16.8083862854509,16.2626080954762,16.8083862854509,516236.202133859,0.0,1.0
1992-09-16,40.75,41.25,40.13,40.25,253333,16.1162762619323,16.3140219829376,15.8710715678857,15.918530540927,640552.419319366,0.0,1.0
1992-09-17,41.12,41.38,40.75,40.75,162750,16.2626080954762,16.365435870399,16.1162762619323,16.1162762619323,411513.329271066,0.0,1.0
1992-09-18,40.88,41.0,40.25,40.25,259583,16.1676901493937,16.215149122435,15.918530540927,15.918530540927,656355.542563261,0.0,1.0
1992-09-21,41.12,41.12,39.75,40.75,438333,16.2626080954762,16.2626080954762,15.7207848199217,16.1162762619323,1108324.8673387,0.0,1.0
1992-09-22,43.0,43.37,41.25,41.25,604750,17.0061320064562,17.1524638400001,16.3140219829376,16.3140219829376,1529110.20507942,0.0,1.0
1992-09-23,42.75,42.88,42.0,42.75,425000,16.9072591459535,16.9586730334149,16.6106405644456,16.9072591459535,1074612.38058496,0.0,1.0
1992-09-24,44.38,44.5,42.88,42.88,366333,17.5519101964308,17.5993691694721,16.9586730334149,16.9586730334149,926272.887569015,0.0,1.0
1992-09-25,43.0,44.5,42.62,44.38,328000,17.0061320064562,17.5993691694721,16.8558452584921,17.5519101964308,829347.907839688,0.0,1.0
1992-09-28,42.75,43.0,42.38,43.0,185583,16.9072591459535,17.0061320064562,16.7609273124096,17.0061320064562,469246.563355528,0.0,1.0
1992-09-29,42.25,42.75,42.13,42.75,350000,16.7095134249482,16.9072591459535,16.6620544519069,16.9072591459535,884974.901658206,0.0,1.0
1992-09-30,43.75,43.88,42.25,42.25,790000,17.3027505879641,17.3541644754255,16.7095134249482,16.7095134249482,1997514.77802852,0.0,1.0
1992-10-01,44.25,44.5,43.25,43.63,468333,17.5004963089694,17.5993691694721,17.1050048669588,17.2552916149229,1184179.85890941,0.0,1.0
1992-10-02,43.5,44.25,43.5,44.12,183583,17.2038777274615,17.5004963089694,17.2038777274615,17.4490824215081,464189.56391748,0.0,1.0
1992-10-05,43.5,43.5,42.38,43.0,395750,17.2038777274615,17.2038777274615,16.7609273124096,17.0061320064562,1000653.76380353,0.0,1.0
1992-10-06,43.5,44.38,43.13,43.5,191750,17.2038777274615,17.5519101964308,17.0575458939175,17.2038777274615,484839.821122744,0.0,1.0
1992-10-07,42.62,43.63,42.62,43.25,353000,16.8558452584921,17.2552916149229,16.8558452584921,17.1050048669588,892560.400815277,0.0,1.0
1992-10-08,43.63,43.75,43.25,43.25,202000,17.2552916149229,17.3027505879641,17.1050048669588,17.1050048669588,510756.943242734,0.0,1.0
1992-10-09,43.25,43.5,43.13,43.5,55167,17.1050048669588,17.2038777274615,17.0575458939175,17.2038777274615,139489.743999366,0.0,1.0
1992-10-12,42.5,43.5,42.5,43.25,1059333,16.8083862854509,17.2038777274615,16.8083862854509,17.1050048669588,2678523.19285225,0.0,1.0
1992-10-13,42.25,42.25,41.87,42.25,344167,16.7095134249482,16.7095134249482,16.5592266769842,16.7095134249482,870226.162797142,0.0,1.0
1992-10-14,42.5,42.5,41.87,42.13,555583,16.8083862854509,16.8083862854509,16.5592266769842,16.6620544519069,1404791.4593942,0.0,1.0
1992-10-15,42.0,42.38,41.5,41.5,378000,16.6106405644456,16.7609273124096,16.4128948434403,16.4128948434403,955772.893790859,0.0,1.0
1992-10-16,42.5,42.62,41.75,41.87,261167,16.8083862854509,16.8558452584921,16.5117677039429,16.5592266769842,660360.686118194,0.0,1.0
1992-10-19,42.88,43.0,42.25,42.38,463167,16.9586730334149,17.0061320064562,16.7095134249482,16.7609273124096,1171117.62936093,0.0,1.0
1992-10-20,42.88,43.13,42.62,42.88,303750,16.9586730334149,17.0575458939175,16.8558452584921,16.9586730334149,768031.789653371,0.0,1.0
1992-10-21,42.62,43.0,42.5,43.0,220000,16.8558452584921,17.0061320064562,16.8083862854509,17.0061320064562,556269.938185159,0.0,1.0
1992-10-22,42.75,43.0,42.5,42.75,91000,16.9072591459535,17.0061320064562,16.8083862854509,16.9072591459535,230093.474431134,0.0,1.0
1992-10-23,42.38,42.88,42.25,42.88,235333,16.7609273124096,16.9586730334149,16.7095134249482,16.9586730334149,595039.424376944,0.0,1.0
1992-10-26,43.0,43.13,42.5,42.5,229167,17.0061320064562,17.0575458939175,16.8083862854509,16.8083862854509,579448.695109444,0.0,1.0
1992-10-27,43.0,43.63,43.0,43.0,190167,17.0061320064562,17.2552916149229,17.0061320064562,17.0061320064562,480837.20606753,0.0,1.0
1992-10-28,43.25,43.25,42.88,43.0,188750,17.1050048669588,17.1050048669588,16.9586730334149,17.0061320064562,477254.321965675,0.0,1.0
1992-10-29,43.0,43.5,43.0,43.13,146167,17.0061320064562,17.2038777274615,17.0061320064562,17.0575458939175,369583.218430499,0.0,1.0
1992-10-30,42.75,43.25,42.75,43.0,308333,16.9072591459535,17.1050048669588,16.9072591459535,17.0061320064562,779619.903865656,0.0,1.0
1992-11-02,43.25,43.25,42.62,42.75,233167,17.1050048669588,17.1050048669588,16.8558452584921,16.9072591459535,589562.69398554,0.0,1.0
1992-11-03,42.5,43.0,42.25,42.88,206583,16.887484573853,17.0861608629571,16.7881464293009,17.0384785535721,519898.476389656,0.2,1.0
1992-11-04,42.5,42.88,42.38,42.5,110750,16.887484573853,17.0384785535721,16.839802264468,16.887484573853,278719.721662259,0.0,1.0
1992-11-05,42.0,42.38,42.0,42.25,179750,16.6888082847488,16.839802264468,16.6888082847488,16.7881464293009,452369.029063577,0.0,1.0
1992-11-06,42.88,42.88,42.13,42.25,120583,17.0384785535721,17.0384785535721,16.7404641199159,16.7881464293009,303466.006295262,0.0,1.0
1992-11-09,42.62,43.25,42.62,42.62,178583,16.935166883238,17.1854990075092,16.935166883238,16.935166883238,449432.090777528,0.0,1.0
1992-11-10,43.13,43.13,42.0,42.5,247167,17.1378166981242,17.1378166981242,16.6888082847488,16.887484573853,622034.46902118,0.0,1.0
1992-11-11,44.38,44.5,43.0,43.0,216583,17.6345074208846,17.6821897302696,17.0861608629571,17.0861608629571,545065.042679703,0.0,1.0
1992-11-12,45.25,45.38,44.63,44.63,211750,17.9802041639258,18.0318599990929,17.7338455654367,17.7338455654367,532902.041191724,0.0,1.0
1992-11-13,44.5,45.25,44.25,45.13,135333,17.6821897302696,17.9802041639258,17.5828515857175,17.9325218545408,340586.691573079,0.0,1.0
1992-11-16,44.5,44.75,44.38,44.38,102000,17.6821897302696,17.7815278748217,17.6345074208846,17.6345074208846,256698.976158469,0.0,1.0
1992-11-17,44.5,44.87,44.38,44.5,193583,17.6821897302696,17.8292101842067,17.6345074208846,17.6821897302696,487181.940212597,0.0,1.0
1992-11-18,44.0,44.38,44.0,44.38,107750,17.4835134411654,17.6345074208846,17.4835134411654,17.6345074208846,271169.751775246,0.0,1.0
1992-11-19,44.38,44.75,44.12,44.38,326750,17.6345074208846,17.7815278748217,17.5311957505504,17.6345074208846,822317.553527252,0.0,1.0
1992-11-20,44.87,45.13,44.5,44.75,159000,17.8292101842067,17.9325218545408,17.6821897302696,17.7815278748217,400148.40401173,0.0,1.0
1992-11-23,44.87,45.0,44.5,44.75,107583,17.8292101842067,17.8808660193738,17.6821897302696,17.7815278748217,270749.470118201,0.0,1.0
1992-11-24,45.5,46.13,44.75,44.75,280167,18.0795423084779,18.3298744327491,17.7815278748217,17.7815278748217,705084.137778331,0.0,1.0
1992-11-25,46.0,46.5,45.25,45.25,425000,18.2782185975821,18.4768948866862,17.9802041639258,17.9802041639258,1069579.06732695,0.0,1.0
1992-11-27,46.5,46.88,46.37,46.37,249167,18.4768948866862,18.6278888664054,18.4252390515191,18.4252390515191,627067.782279189,0.0,1.0
1992-11-30,47.75,47.75,46.5,46.5,322333,18.9735856094466,18.9735856094466,18.4768948866862,18.4768948866862,811201.481196939,0.0,1.0
1992-12-01,48.38,48.38,47.87,48.25,391333,19.2239177337178,19.2239177337178,19.0212679188316,19.1722618985507,984850.788598257,0.0,1.0
1992-12-02,48.5,48.62,48.38,48.38,336167,19.2716000431028,19.3192823524878,19.2239177337178,19.2239177337178,846016.909002589,0.0,1.0
1992-12-03,48.25,48.75,48.0,48.38,288333,19.1722618985507,19.3709381876549,19.0729237539987,19.2239177337178,725635.155810784,0.0,1.0
1992-12-04,48.25,48.75,48.13,48.5,241167,19.1722618985507,19.3709381876549,19.1245795891658,19.2716000431028,606934.529247153,0.0,1.0
1992-12-07,47.75,48.25,47.63,48.25,176333,18.9735856094466,19.1722618985507,18.9259033000616,19.1722618985507,443769.613362267,0.0,1.0
1992-12-08,48.62,48.62,47.75,47.75,232167,19.3192823524878,19.3192823524878,18.9735856094466,18.9735856094466,584284.619586111,0.0,1.0
1992-12-09,48.0,48.62,48.0,48.62,105167,19.0729237539987,19.3192823524878,19.0729237539987,19.3192823524878,264669.227702526,0.0,1.0
1992-12-10,48.25,48.5,47.38,48.0,269000,19.1722618985507,19.2716000431028,18.8265651555095,19.0729237539987,676980.633202238,0.0,1.0
1992-12-11,48.0,48.13,47.5,48.0,152167,19.0729237539987,19.1245795891658,18.8742474648945,19.0729237539987,382952.089265742,0.0,1.0
1992-12-14,48.0,48.25,47.87,48.0,82167,19.0729237539987,19.1722618985507,19.0212679188316,19.0729237539987,206786.12523542,0.0,1.0
1992-12-15,47.25,47.75,47.25,47.75,245167,18.7749093203424,18.9735856094466,18.7749093203424,18.9735856094466,617001.155763171,0.0,1.0
1992-12-16,46.63,47.12,46.63,47.0,239583,18.5285507218533,18.7232534851754,18.5285507218533,18.6755711757904,602948.145146808,0.0,1.0
1992-12-17,46.63,47.0,46.37,46.75,196000,18.5285507218533,18.6755711757904,18.4252390515191,18.5762330312383,493264.699284901,0.0,1.0
1992-12-18,49.88,49.88,47.38,47.5,460583,19.8199466010303,19.8199466010303,18.8265651555095,18.8742474648945,1159129.26015682,0.0,1.0
1992-12-21,48.62,49.75,48.25,49.63,335333,19.3192823524878,19.7682907658632,19.1722618985507,19.7206084564782,843918.017373999,0.0,1.0
1992-12-22,48.62,49.88,48.25,48.75,296333,19.3192823524878,19.8199466010303,19.1722618985507,19.3709381876549,745768.40884282,0.0,1.0
1992-12-23,49.13,49.37,48.25,48.25,290750,19.5219321673741,19.617296786144,19.1722618985507,19.1722618985507,731717.914883085,0.0,1.0
1992-12-24,49.0,49.37,48.75,49.13,140750,19.470276332207,19.617296786144,19.3709381876549,19.5219321673741,354219.420532397,0.0,1.0
1992-12-28,49.5,49.5,47.87,48.75,235000,19.6689526213111,19.6689526213111,19.0212679188316,19.3709381876549,591414.307816081,0.0,1.0
1992-12-29,48.5,49.37,48.5,49.37,199750,19.2716000431028,19.617296786144,19.2716000431028,19.617296786144,502702.161643669,0.0,1.0
1992-12-30,48.75,48.75,48.0,48.5,216000,19.3709381876549,19.3709381876549,19.0729237539987,19.2716000431028,543597.831864993,0.0,1.0
1992-12-31,48.38,48.88,48.13,48.75,296167,19.2239177337178,19.422594022822,19.1245795891658,19.3709381876549,745350.643842406,0.0,1.0
1993-01-04,48.75,49.13,48.62,49.0,222750,19.3709381876549,19.5219321673741,19.3192823524878,19.470276332207,560585.264110774,0.0,1.0
1993-01-05,48.75,49.0,48.13,49.0,370583,19.3709381876549,19.470276332207,19.1245795891658,19.470276332207,932630.163546411,0.0,1.0
1993-01-06,49.25,49.37,48.75,48.88,232000,19.5696144767591,19.617296786144,19.3709381876549,19.422594022822,583864.337929065,0.0,1.0
1993-01-07,50.0,51.13,49.13,49.25,512000,19.8676289104153,20.3166373237907,19.5219321673741,19.5696144767591,1288528.19405035,0.0,1.0
1993-01-08,49.5,49.88,49.0,49.88,488000,19.6689526213111,19.8199466010303,19.470276332207,19.8199466010303,1228128.43495425,0.0,1.0
1993-01-11,48.62,49.37,48.62,49.25,161750,19.3192823524878,19.617296786144,19.3192823524878,19.5696144767591,407069.209741494,0.0,1.0
1993-01-12,49.63,49.88,48.38,48.62,359000,19.7206084564782,19.8199466010303,19.2239177337178,19.3192823524878,903479.729812651,0.0,1.0
1993-01-13,50.25,50.25,49.25,49.37,188583,19.9669670549674,19.9669670549674,19.5696144767591,19.617296786144,474598.657067573,0.0,1.0
1993-01-14,52.0,52.25,51.0,51.0,444333,20.6623340668319,20.761672211384,20.2649814886236,20.2649814886236,1118233.5899355,0.0,1.0
1993-01-15,52.13,52.88,51.88,52.0,408167,20.713989901999,21.0120043356552,20.6146517574469,20.6623340668319,1027216.18629092,0.0,1.0
1993-01-18,51.88,52.13,51.5,52.13,215583,20.6146517574469,20.713989901999,20.4636577777277,20.713989901999,542548.386050698,0.0,1.0
1993-01-19,51.0,51.75,50.75,51.75,244000,20.2649814886236,20.5629959222798,20.1656433440715,20.5629959222798,614064.217477121,0.0,1.0
1993-01-20,51.75,52.0,51.0,51.13,363167,20.5629959222798,20.6623340668319,20.2649814886236,20.3166373237907,913966.637985713,0.0,1.0
1993-01-21,51.75,52.0,51.62,51.88,201000,20.5629959222798,20.6623340668319,20.5113400871127,20.6146517574469,505847.982429924,0.0,1.0
1993-01-22,52.5,52.75,52.0,52.0,208583,20.861010355936,20.9603485004881,20.6623340668319,20.6623340668319,524931.789647667,0.0,1.0
1993-01-25,52.88,53.0,52.37,52.63,201750,21.0120043356552,21.0596866450402,20.809354520769,20.9126661911031,507735.474901678,0.0,1.0
1993-01-26,53.0,53.5,52.88,53.12,220167,21.0596866450402,21.2583629341444,21.0120043356552,21.1073689544252,554084.740038055,0.0,1.0
1993-01-27,53.25,54.13,53.25,53.25,256333,21.1590247895923,21.5086950584156,21.1590247895923,21.1590247895923,645102.143682635,0.0,1.0
1993-01-28,53.87,53.87,53.12,53.38,260000,21.4053833880814,21.4053833880814,21.1073689544252,21.2106806247594,654330.723541196,0.0,1.0
1993-01-29,53.12,53.87,53.12,53.87,165333,21.1073689544252,21.4053833880814,21.1073689544252,21.4053833880814,416086.390443217,0.0,1.0
1993-02-01,54.13,54.38,52.63,53.0,221000,21.5086950584156,21.6080332029677,20.9126661911031,21.0596866450402,556181.115010016,0.0,1.0
1993-02-02,55.25,55.37,54.0,54.13,418750,22.0173063585222,22.0651267524231,21.5191772553882,21.5709826821142,1050806.90268203,0.16,1.0
1993-02-03,57.0,57.0,55.25,55.25,650333,22.7146871029098,22.7146871029098,22.0173063585222,22.0173063585222,1631938.87866725,0.0,1.0
1993-02-04,58.63,59.0,57.5,57.5,497333,23.3642474533965,23.5116936679242,22.9139387441634,22.9139387441634,1248002.26706044,0.0,1.0
1993-02-05,56.25,58.88,56.0,58.63,348583,22.4158096410294,23.4638732740233,22.3161838204026,23.3642474533965,874730.561331603,0.0,1.0
1993-02-08,56.75,57.62,56.0,56.25,251167,22.615061282283,22.9617591380643,22.3161838204026,22.4158096410294,630275.862270893,0.0,1.0
1993-02-09,55.5,56.5,55.5,56.5,224583,22.116932179149,22.5154354616562,22.116932179149,22.5154354616562,563566.248656806,0.0,1.0
1993-02-10,56.38,56.63,55.75,55.75,180583,22.4676150677553,22.5672408883821,22.2165579997758,22.2165579997758,453153.105449621,0.0,1.0
1993-02-11,56.75,56.87,56.5,56.5,156167,22.615061282283,22.6628816761839,22.5154354616562,22.5154354616562,391883.848528105,0.0,1.0
1993-02-12,56.0,56.87,56.0,56.87,205750,22.3161838204026,22.6628816761839,22.3161838204026,22.6628816761839,516306.913974512,0.0,1.0
1993-02-16,52.63,55.37,52.63,55.25,360333,20.9732277583534,22.0651267524231,20.9732277583534,22.0173063585222,904215.889347157,0.0,1.0
1993-02-17,52.88,53.38,52.5,52.63,185583,21.0728535789802,21.2721052202338,20.9214223316274,20.9732277583534,465700.053541345,0.0,1.0
1993-02-18,53.0,54.25,52.63,53.5,326167,21.120673972881,21.618803076015,20.9732277583534,21.3199256141346,818480.083646779,0.0,1.0
1993-02-19,55.0,55.0,53.75,53.75,186750,21.9176805378954,21.9176805378954,21.4195514347614,21.4195514347614,468628.511225955,0.0,1.0
1993-02-22,54.0,55.5,54.0,55.5,265750,21.5191772553882,22.116932179149,21.5191772553882,22.116932179149,666870.291075221,0.0,1.0
1993-02-23,52.0,54.13,52.0,54.13,202000,20.7221706903739,21.5709826821142,20.7221706903739,21.5709826821142,506896.702905716,0.0,1.0
1993-02-24,52.75,53.5,52.25,52.25,495583,21.0210481522542,21.3199256141346,20.8217965110006,20.8217965110006,1243610.83522834,0.0,1.0
1993-02-25,55.25,55.5,53.0,53.0,178583,22.0173063585222,22.116932179149,21.120673972881,21.120673972881,448134.32621293,0.0,1.0
1993-02-26,54.88,55.0,53.87,54.75,193583,21.8698601439946,21.9176805378954,21.4673718286623,21.8180547172686,485775.170488106,0.0,1.0
1993-03-01,36.5,37.0,36.38,37.0,88750,21.8180547172686,22.116932179149,21.7463241264173,22.116932179149,148472.219085421,0.0,1.5
1993-03-02,37.88,38.25,37.25,38.25,450875,22.6429565120585,22.86412583385,22.2663709100892,22.86412583385,754280.696114242,0.0,1.0
1993-03-03,38.5,38.5,37.75,37.88,236625,23.0135645647902,23.0135645647902,22.5652483719696,22.6429565120585,395856.212293945,0.0,1.0
1993-03-04,37.63,38.38,37.5,38.38,339125,22.4935177811183,22.9418339739389,22.4158096410294,22.9418339739389,567331.16954753,0.0,1.0
1993-03-05,38.13,38.25,37.63,37.63,420500,22.7923952429987,22.86412583385,22.4935177811183,22.4935177811183,703465.556342753,0.0,1.0
1993-03-08,40.0,40.0,38.13,38.13,486000,23.9101969504314,23.9101969504314,22.7923952429987,22.7923952429987,813042.236343823,0.0,1.0
1993-03-09,44.75,44.75,42.13,44.25,2018250,26.7495328382951,26.7495328382951,25.1834149380418,26.4506553764147,3376383.73148338,0.0,1.0
1993-03-10,46.88,47.25,45.5,45.5,2017750,28.0227508259056,28.2439201476971,27.1978490311157,27.1978490311157,3375547.26827726,0.0,1.0
1993-03-11,48.0,48.0,46.38,46.75,1311875,28.6922363405176,28.6922363405176,27.7238733640252,27.9450426858167,2194670.33704435,0.0,1.0
1993-03-12,49.5,49.75,47.13,47.75,1753500,29.5888687261588,29.738307457099,28.1721895568458,28.5427976095774,2933476.46384547,0.0,1.0
1993-03-15,49.75,50.25,49.38,50.0,1344500,29.738307457099,30.0371849189794,29.5171381353075,29.8877461880392,2249249.56124336,0.0,1.0
1993-03-16,47.88,49.88,47.88,49.75,1206000,28.6205057496663,29.8160155971879,28.6205057496663,29.738307457099,2017549.25314949,0.0,1.0
1993-03-17,46.63,47.38,46.25,47.0,1173250,27.8733120949654,28.321628287786,27.6461652239363,28.0944814167569,1962760.91314895,0.0,1.0
1993-03-18,47.0,47.13,46.13,46.5,616500,28.0944814167569,28.1721895568458,27.574434633085,27.7956039548765,1031359.13313985,0.0,1.0
1993-03-19,45.13,47.0,44.5,47.0,778500,26.9766797093242,28.0944814167569,26.6000941073549,28.0944814167569,1302373.21192113,0.0,1.0
1993-03-22,45.38,45.75,44.25,44.75,453000,27.1261184402644,27.3472877620559,26.4506553764147,26.7495328382951,757835.664740231,0.0,1.0
1993-03-23,44.88,45.38,44.5,45.0,423500,26.827240978384,27.1261184402644,26.6000941073549,26.8989715692353,708484.335579443,0.0,1.0
1993-03-24,46.38,46.38,44.75,44.88,828000,27.7238733640252,27.7238733640252,26.7495328382951,26.827240978384,1385183.06932651,0.0,1.0
1993-03-25,46.25,47.25,46.0,46.88,532750,27.6461652239363,28.2439201476971,27.4967264929961,28.0227508259056,891251.54611558,0.0,1.0
1993-03-26,46.88,46.88,46.0,46.38,488500,28.0227508259056,28.0227508259056,27.4967264929961,27.7238733640252,817224.552374398,0.0,1.0
1993-03-29,46.63,47.13,46.5,47.0,719500,27.8733120949654,28.1721895568458,27.7956039548765,28.0944814167569,1203670.55359955,0.0,1.0
1993-03-30,46.75,46.88,46.25,46.63,417000,27.9450426858167,28.0227508259056,27.6461652239363,27.8733120949654,697610.313899947,0.0,1.0
1993-03-31,46.13,47.75,46.13,47.0,350250,27.574434633085,28.5427976095774,27.574434633085,28.0944814167569,585942.475883589,0.0,1.0
1993-04-01,44.75,46.38,43.0,46.38,2260875,26.7495328382951,27.7238733640252,25.7034617217137,27.7238733640252,3782277.50225071,0.0,1.0
1993-04-02,45.13,45.88,43.75,44.5,1220750,26.9766797093242,27.4249959021448,26.1517779145343,26.6000941073549,2042224.91772988,0.0,1.0
1993-04-05,44.88,45.13,44.75,45.0,571125,26.827240978384,26.9766797093242,26.7495328382951,26.8989715692353,955450.09718491,0.0,1.0
1993-04-06,44.25,44.88,44.13,44.88,504500,26.4506553764147,26.827240978384,26.3789247855634,26.827240978384,843991.374970081,0.0,1.0
1993-04-07,45.75,46.0,44.25,44.5,450500,27.3472877620559,27.4967264929961,26.4506553764147,26.6000941073549,753653.348709655,0.0,1.0
1993-04-08,45.5,46.0,45.38,45.88,560000,27.1978490311157,27.4967264929961,27.1261184402644,27.4249959021448,936838.79084885,0.0,1.0
1993-04-12,46.63,46.88,46.5,46.5,390250,27.8733120949654,28.0227508259056,27.7956039548765,27.7956039548765,652859.532372792,0.0,1.0
1993-04-13,49.0,49.75,47.25,47.25,917500,29.2899912642784,29.738307457099,28.2439201476971,28.2439201476971,1534909.98322111,0.0,1.0
1993-04-14,49.88,50.0,49.25,49.88,715875,29.8160155971879,29.8877461880392,29.4394299952186,29.8160155971879,1197606.19535522,0.0,1.0
1993-04-15,48.38,50.0,48.25,50.0,1240750,28.9193832115467,29.8877461880392,28.8416750714578,29.8877461880392,2075683.44597449,0.0,1.0
1993-04-16,47.75,49.0,47.63,49.0,482625,28.5427976095774,29.2899912642784,28.4710670187261,29.2899912642784,807396.109702549,0.0,1.0
1993-04-19,46.88,48.0,46.5,48.0,489375,28.0227508259056,28.6922363405176,27.7956039548765,28.6922363405176,818688.3629851,0.0,1.0
1993-04-20,46.13,46.5,45.25,46.5,1267125,27.574434633085,27.7956039548765,27.0484103001755,27.7956039548765,2119806.88009705,0.0,1.0
1993-04-21,45.5,46.25,45.0,46.25,528875,27.1978490311157,27.6461652239363,26.8989715692353,27.6461652239363,884768.956268188,0.0,1.0
1993-04-22,45.75,46.5,45.0,45.63,469500,27.3472877620559,27.7956039548765,26.8989715692353,27.2755571712046,785438.950542027,0.0,1.0
1993-04-23,45.5,46.38,45.5,45.75,371250,27.1978490311157,27.7238733640252,27.1978490311157,27.3472877620559,621073.930540421,0.0,1.0
1993-04-26,41.63,45.13,41.63,44.75,734250,24.8845374761614,26.9766797093242,24.8845374761614,26.7495328382951,1228346.21817995,0.0,1.0
1993-04-27,44.0,44.38,42.0,42.0,870250,26.3012166454745,26.5283635165036,25.1057067979529,25.1057067979529,1455864.21024324,0.0,1.0
1993-04-28,44.75,45.63,43.88,44.25,373000,26.7495328382951,27.2755571712046,26.2294860546232,26.4506553764147,624001.551761824,0.0,1.0
1993-04-29,44.38,45.0,43.75,45.0,303250,26.5283635165036,26.8989715692353,26.1517779145343,26.8989715692353,507314.934508775,0.0,1.0
1993-04-30,46.0,46.0,44.75,44.75,243500,27.4967264929961,27.4967264929961,26.7495328382951,26.7495328382951,407357.581378027,0.0,1.0
1993-05-03,45.0,45.38,44.5,45.38,316125,26.8989715692353,27.1261184402644,26.6000941073549,27.1261184402644,528853.862066237,0.0,1.0
1993-05-04,45.63,46.25,44.63,45.0,401500,27.4028789699656,27.775217014265,26.8023337372248,27.0245354733389,668559.132786003,0.213,1.0
1993-05-05,45.38,45.88,45.25,45.5,347375,27.2527426617804,27.5530152781508,27.1746717815241,27.3248080897093,578432.699256632,0.0,1.0
1993-05-06,45.0,45.88,44.75,45.63,458625,27.0245354733389,27.5530152781508,26.8743991651537,27.4028789699656,763681.026834322,0.0,1.0
1993-05-07,44.63,45.25,44.5,45.13,183500,26.8023337372248,27.1746717815241,26.7242628569685,27.1026063535952,305555.668409044,0.0,1.0
1993-05-10,46.0,46.13,44.75,44.75,455750,27.6250807060797,27.7031515863361,26.8743991651537,26.8743991651537,758893.710503664,0.0,1.0
1993-05-11,46.38,46.38,44.88,45.88,459375,27.8532878945213,27.8532878945213,26.95247004541,27.5530152781508,764929.891964059,0.0,1.0
1993-05-12,46.5,46.63,46.13,46.63,435250,27.9253533224502,28.0034242027065,27.7031515863361,28.0034242027065,724758.063624178,0.0,1.0
1993-05-13,45.75,46.5,45.25,46.5,271750,27.4749443978945,27.9253533224502,27.1746717815241,27.9253533224502,452505.46534146,0.0,1.0
1993-05-14,44.38,45.75,44.0,45.75,329000,26.6521974290395,27.4749443978945,26.423990240598,27.4749443978945,547835.50357807,0.0,1.0
1993-05-17,44.5,44.75,43.38,44.38,466875,26.7242628569685,26.8743991651537,26.0516521962987,26.6521974290395,777418.54326143,0.0,1.0
1993-05-18,44.88,45.0,43.5,44.5,424750,26.95247004541,27.0245354733389,26.1237176242276,26.7242628569685,707273.951807856,0.0,1.0
1993-05-19,45.25,45.38,43.75,44.88,695000,27.1746717815241,27.2527426617804,26.2738539324128,26.95247004541,1157281.68688984,0.0,1.0
1993-05-20,46.38,46.88,45.38,45.5,1038000,27.8532878945213,28.1535605108917,27.2527426617804,27.3248080897093,1728429.33955634,0.0,1.0
1993-05-21,46.25,46.5,45.75,46.5,748125,27.775217014265,27.9253533224502,27.4749443978945,27.9253533224502,1245742.96691289,0.0,1.0
1993-05-24,46.0,46.38,45.63,46.0,253625,27.6250807060797,27.8532878945213,27.4028789699656,27.6250807060797,422324.558039477,0.0,1.0
1993-05-25,45.88,45.88,45.38,45.75,259625,27.5530152781508,27.5530152781508,27.2527426617804,27.4749443978945,432315.479077375,0.0,1.0
1993-05-26,47.38,47.38,45.63,45.88,982875,28.4538331272621,28.4538331272621,27.4028789699656,27.5530152781508,1636637.75252065,0.0,1.0
1993-05-27,47.38,47.75,46.75,47.75,517500,28.4538331272621,28.6760348633763,28.0754896306354,28.6760348633763,861716.939518697,0.0,1.0
1993-05-28,46.38,47.38,46.38,47.38,297000,27.8532878945213,28.4538331272621,27.8532878945213,28.4538331272621,494550.591375946,0.0,1.0
1993-06-01,46.38,46.63,45.88,46.0,828875,27.8532878945213,28.0034242027065,27.5530152781508,27.6250807060797,1380204.11254794,0.0,1.0
1993-06-02,47.13,47.25,46.5,46.75,561000,28.3036968190769,28.3757622470058,27.9253533224502,28.0754896306354,934151.117043456,0.0,1.0
1993-06-03,46.63,47.13,46.13,47.13,420750,28.0034242027065,28.3036968190769,27.7031515863361,28.3036968190769,700613.337782591,0.0,1.0
1993-06-04,46.0,46.5,45.5,46.25,298000,27.6250807060797,27.9253533224502,27.3248080897093,27.775217014265,496215.744882264,0.0,1.0
1993-06-07,44.0,46.25,44.0,46.13,408500,26.423990240598,27.775217014265,26.423990240598,27.7031515863361,680215.207330217,0.0,1.0
1993-06-08,44.38,45.38,43.5,44.0,403125,26.6521974290395,27.2527426617804,26.1237176242276,26.423990240598,671265.007233768,0.0,1.0
1993-06-09,44.13,44.75,43.5,44.5,396375,26.5020611208543,26.8743991651537,26.1237176242276,26.7242628569685,660025.221066132,0.0,1.0
1993-06-10,44.0,44.13,43.75,44.0,390000,26.423990240598,26.5020611208543,26.2738539324128,26.423990240598,649409.867463365,0.0,1.0
1993-06-11,44.25,45.13,44.0,44.25,400500,26.5741265487832,27.1026063535952,26.423990240598,26.5741265487832,666893.979279687,0.0,1.0
1993-06-14,45.88,45.88,44.25,44.25,699750,27.5530152781508,27.5530152781508,26.5741265487832,26.5741265487832,1165191.16604485,0.0,1.0
1993-06-15,45.38,45.75,45.25,45.63,184875,27.2527426617804,27.4749443978945,27.1746717815241,27.4028789699656,307845.25448023,0.0,1.0
1993-06-16,45.38,45.88,45.25,45.25,411000,27.2527426617804,27.5530152781508,27.1746717815241,27.1746717815241,684378.091096008,0.0,1.0
1993-06-17,45.38,45.5,45.25,45.5,163625,27.2527426617804,27.3248080897093,27.1746717815241,27.3248080897093,272460.742471008,0.0,1.0
1993-06-18,45.0,45.25,44.88,45.25,322125,27.0245354733389,27.1746717815241,26.95247004541,27.1746717815241,536387.573222144,0.0,1.0
1993-06-21,45.75,45.75,44.88,45.13,304875,27.4749443978945,27.4749443978945,26.95247004541,27.1026063535952,507663.675238188,0.0,1.0
1993-06-22,46.0,46.0,45.5,45.63,342250,27.6250807060797,27.6250807060797,27.3248080897093,27.4028789699656,569898.787536761,0.0,1.0
1993-06-23,45.75,46.63,45.5,46.0,266000,27.4749443978945,28.0034242027065,27.3248080897093,27.6250807060797,442930.832680141,0.0,1.0
1993-06-24,49.25,49.38,46.0,46.0,1232000,29.5768527124876,29.6549235927439,27.6250807060797,27.6250807060797,2051469.1197817,0.0,1.0
1993-06-25,49.88,49.88,48.63,48.75,1027125,29.9551962091143,29.9551962091143,29.2045146681882,29.2765800961171,1710320.79517515,0.0,1.0
1993-06-28,52.63,52.75,49.63,49.63,1315125,31.6066955991517,31.6787610270806,29.8050599009291,29.8050599009291,2189885.00499425,0.0,1.0
1993-06-29,52.13,52.88,51.75,52.88,441875,31.3064229827812,31.7568319073369,31.0782157943397,31.7568319073369,735789.705603525,0.0,1.0
1993-06-30,52.63,52.88,51.88,51.88,403625,31.6066955991517,31.7568319073369,31.156286674596,31.156286674596,672097.583986924,0.0,1.0
1993-07-01,51.88,52.88,51.13,52.88,582500,31.156286674596,31.7568319073369,30.7058777500404,31.7568319073369,969951.917429257,0.0,1.0
1993-07-02,50.5,51.5,50.38,51.38,438500,30.3275342534136,30.9280794861545,30.2554688254847,30.8560140582256,730169.812519707,0.0,1.0
1993-07-06,50.13,51.0,49.75,50.63,762375,30.1053325172995,30.6278068697841,29.877125328858,30.40560513367,1269471.4043779,0.0,1.0
1993-07-07,51.75,52.0,49.63,50.0,842375,31.0782157943397,31.2283521025249,29.8050599009291,30.0272616370432,1402683.68488321,0.0,1.0
1993-07-08,53.5,53.63,51.75,51.75,991500,32.1291699516362,32.2072408318925,31.0782157943397,31.0782157943397,1650999.70151263,0.0,1.0
1993-07-09,52.25,53.63,51.75,53.38,739625,31.3784884107102,32.2072408318925,31.0782157943397,32.0571045237073,1231589.16210921,0.0,1.0
1993-07-12,54.0,54.13,51.5,51.5,988625,32.4294425680067,32.507513448263,30.9280794861545,30.9280794861545,1646212.38518197,0.0,1.0
1993-07-13,52.38,54.25,52.38,54.0,1093125,31.4565592909665,32.5795788761919,31.4565592909665,32.4294425680067,1820220.92659202,0.0,1.0
1993-07-14,51.5,52.63,51.5,52.63,1068250,30.9280794861545,31.6066955991517,30.9280794861545,31.6066955991517,1778800.23312241,0.0,1.0
1993-07-15,51.88,52.0,51.25,51.5,616625,31.156286674596,31.2283521025249,30.7779431779693,30.9280794861545,1026775.2808323,0.0,1.0
1993-07-16,51.5,52.25,51.13,51.88,473375,30.9280794861545,31.3784884107102,30.7058777500404,31.156286674596,788242.041052488,0.0,1.0
1993-07-19,52.38,52.63,51.25,51.38,714750,31.4565592909665,31.6066955991517,30.7779431779693,30.8560140582256,1190168.46863959,0.0,1.0
1993-07-20,53.38,53.88,52.38,52.63,1080250,32.0571045237073,32.3573771400778,31.4565592909665,31.6066955991517,1798782.07519821,0.0,1.0
1993-07-21,54.0,54.38,53.25,53.25,809000,32.4294425680067,32.6576497564482,31.979033643451,31.979033643451,1347109.1866099,0.0,1.0
1993-07-22,52.38,54.13,52.13,54.0,566625,31.4565592909665,32.507513448263,31.3064229827812,32.4294425680067,943517.605516484,0.0,1.0
1993-07-23,53.5,53.88,52.13,52.13,406750,32.1291699516362,32.3573771400778,31.3064229827812,31.3064229827812,677301.188694164,0.0,1.0
1993-07-26,53.5,54.38,53.25,53.38,471000,32.1291699516362,32.6576497564482,31.979033643451,32.0571045237073,784287.301474987,0.0,1.0
1993-07-27,53.5,54.0,53.5,53.75,497625,32.1291699516362,32.4294425680067,32.1291699516362,32.2793062598214,828622.013580659,0.0,1.0
1993-07-28,53.75,54.38,53.13,53.5,548250,32.2793062598214,32.6576497564482,31.9069682155221,32.1291699516362,912920.409837924,0.0,1.0
1993-07-29,54.38,54.75,53.75,54.25,573000,32.6576497564482,32.8798514925623,32.2793062598214,32.5795788761919,954132.959119251,0.0,1.0
1993-07-30,54.0,54.75,53.5,54.5,578000,32.4294425680067,32.8798514925623,32.1291699516362,32.7297151843771,962458.726650832,0.0,1.0
1993-08-02,54.25,54.75,54.0,54.25,537125,32.5795788761919,32.8798514925623,32.4294425680067,32.5795788761919,894395.577080152,0.0,1.0
1993-08-03,55.0,55.38,54.63,55.0,1013375,33.163308842416,33.3924371580545,32.9402102192943,33.163308842416,1680641.25521498,0.222,1.0
1993-08-04,54.88,55.13,54.5,54.88,371750,33.0909525322144,33.2416948451344,32.8618242165759,33.0909525322144,616532.267547717,0.0,1.0
1993-08-05,54.25,55.13,54.13,55.13,133625,32.7110819036558,33.2416948451344,32.6387255934541,33.2416948451344,221611.63214812,0.0,1.0
1993-08-06,55.0,55.0,54.38,54.5,328875,33.163308842416,33.163308842416,32.7894679063742,32.8618242165759,545425.822433774,0.0,1.0
1993-08-09,56.75,57.0,54.88,55.0,991750,34.2185050328565,34.3692473457766,33.0909525322144,33.163308842416,1644777.07152777,0.0,1.0
1993-08-10,56.75,57.5,56.63,57.0,390750,34.2185050328565,34.6707319716167,34.1461487226549,34.3692473457766,648042.995411622,0.0,1.0
1993-08-11,56.13,57.0,56.0,57.0,330000,33.8446640968147,34.3692473457766,33.7662780940963,34.3692473457766,547291.58921519,0.0,1.0
1993-08-12,56.0,56.63,55.63,56.13,454500,33.7662780940963,34.1461487226549,33.5431794709746,33.8446640968147,753769.779691829,0.0,1.0
1993-08-13,55.88,56.88,55.75,56.13,329000,33.6939217838947,34.2968910355749,33.6155357811762,33.8446640968147,545633.129853931,0.0,1.0
1993-08-16,55.5,56.0,55.25,56.0,406875,33.4647934682561,33.7662780940963,33.3140511553361,33.7662780940963,674785.652611911,0.0,1.0
1993-08-17,55.13,55.5,54.5,55.5,556125,33.2416948451344,33.4647934682561,32.8618242165759,33.4647934682561,922310.71227969,0.0,1.0
1993-08-18,54.88,55.0,53.75,54.88,443250,33.0909525322144,33.163308842416,32.4095972778156,33.0909525322144,735112.111877674,0.0,1.0
1993-08-19,56.38,56.5,54.75,54.88,303500,33.9954064097348,34.0677627199364,33.0125665294959,33.0909525322144,503342.416141849,0.0,1.0
1993-08-20,55.25,56.5,55.0,56.5,504750,33.3140511553361,34.0677627199364,33.163308842416,34.0677627199364,837107.36259505,0.0,1.0
1993-08-23,55.88,56.13,55.13,55.25,294000,33.6939217838947,33.8446640968147,33.2416948451344,33.3140511553361,487587.052209896,0.0,1.0
1993-08-24,56.5,56.5,54.38,55.25,507875,34.0677627199364,34.0677627199364,32.7894679063742,33.3140511553361,842290.048098984,0.0,1.0
1993-08-25,57.0,58.38,56.75,56.88,572000,34.3692473457766,35.2013449130954,34.2185050328565,34.2968910355749,948638.754639661,0.0,1.0
1993-08-26,58.13,58.38,56.38,57.0,443375,35.0506026001753,35.2013449130954,33.9954064097348,34.3692473457766,735319.419297832,0.0,1.0
1993-08-27,57.0,57.75,56.88,57.75,427000,34.3692473457766,34.8214742845368,34.2968910355749,34.8214742845368,708162.14725723,0.0,1.0
1993-08-30,43.25,43.5,42.75,42.75,209000,34.7712268468967,34.9722165974568,34.3692473457765,34.3692473457765,259963.504877216,0.0,1.33333333333333
1993-08-31,44.37,44.37,43.0,43.25,637667,35.6716609294059,35.6716609294059,34.5702370963366,34.7712268468967,793158.604136553,0.0,1.0
1993-09-01,44.88,44.88,43.88,44.13,777500,36.0816800205485,36.0816800205485,35.2777210183081,35.4787107688682,967089.115033662,0.0,1.0
1993-09-02,44.0,45.25,43.75,44.88,1108167,35.374196098577,36.3791448513775,35.1732063480169,36.0816800205485,1378387.45124052,0.0,1.0
1993-09-03,44.37,44.5,43.38,44.0,448500,35.6716609294059,35.7761755996972,34.8757415171879,35.374196098577,557864.267643212,0.0,1.0
1993-09-07,43.75,45.12,43.75,44.25,517500,35.1732063480169,36.2746301810862,35.1732063480169,35.5751858491371,643689.539588321,0.0,1.0
1993-09-08,42.5,44.13,41.5,43.5,758333,34.1682575952164,35.4787107688682,33.364298592976,34.9722165974568,943248.347100735,0.0,1.0
1993-09-09,43.75,43.75,42.25,42.25,656000,35.1732063480169,35.1732063480169,33.9672678446563,33.9672678446563,815962.005739011,0.0,1.0
1993-09-10,45.0,45.38,44.25,44.25,880333,36.1781551008174,36.4836595216687,35.5751858491371,35.5751858491371,1094997.37865585,0.0,1.0
1993-09-13,45.63,46.38,45.25,45.25,686667,36.6846492722288,37.2876185239091,36.3791448513775,36.3791448513775,854106.98566279,0.0,1.0
1993-09-14,46.5,46.75,45.38,45.38,985500,37.3840936041779,37.585083354738,36.4836595216687,36.4836595216687,1225808.77538993,0.0,1.0
1993-09-15,47.13,47.25,45.75,46.0,1133000,37.8905877755894,37.9870628558582,36.7811243524976,36.9821141030577,1409275.84222912,0.0,1.0
1993-09-16,47.0,47.13,46.38,46.88,451000,37.7860731052981,37.8905877755894,37.2876185239091,37.6895980250293,560973.878945571,0.0,1.0
1993-09-17,47.25,47.25,46.0,46.25,1271667,37.9870628558582,37.9870628558582,36.9821141030577,37.1831038536178,1581756.03041481,0.0,1.0
1993-09-20,47.25,48.0,46.88,48.0,748333,37.9870628558582,38.5900321075385,37.6895980250293,38.5900321075385,930809.9018913,0.0,1.0
1993-09-21,46.0,46.5,44.25,46.5,997167,36.9821141030577,37.3840936041779,35.5751858491371,37.3840936041779,1240320.70941578,0.0,1.0
1993-09-22,47.37,48.0,46.38,47.75,2443167,38.0835379361271,38.5900321075385,37.2876185239091,38.3890423569784,3038919.88670025,0.0,1.0
1993-09-23,48.38,48.63,47.5,47.63,2432333,38.8955365283899,39.09652627895,38.1880526064183,38.2925672767096,3025444.07516035,0.0,1.0
1993-09-24,48.5,48.5,48.12,48.38,1142667,38.9920116086587,38.9920116086587,38.6865071878074,38.8955365283899,1421300.08721308,0.0,1.0
1993-09-27,49.0,49.0,48.5,48.5,950667,39.3939911097789,39.3939911097789,38.9920116086587,38.9920116086587,1182481.9391919,0.0,1.0
1993-09-28,49.5,49.5,48.87,49.0,967500,39.7959706108991,39.7959706108991,39.2894764394877,39.3939911097789,1203419.57401295,0.0,1.0
1993-09-29,49.13,49.5,48.75,49.5,645333,39.4985057800702,39.7959706108991,39.1930013592188,39.7959706108991,802693.916234105,0.0,1.0
1993-09-30,47.75,49.0,47.5,49.0,786167,38.3890423569784,39.3939911097789,38.1880526064183,39.3939911097789,977869.51549668,0.0,1.0
1993-10-01,48.0,48.12,47.88,47.88,632500,38.5900321075385,38.6865071878074,38.4935570272697,38.4935570272697,786731.659496837,0.0,1.0
1993-10-04,47.75,48.12,47.75,48.0,641333,38.3890423569784,38.6865071878074,38.3890423569784,38.5900321075385,797718.538150332,0.0,1.0
1993-10-05,48.0,48.0,47.75,48.0,547000,38.5900321075385,38.5900321075385,38.3890423569784,38.5900321075385,680382.952956158,0.0,1.0
1993-10-06,47.63,47.88,47.25,47.75,719667,38.2925672767096,38.4935570272697,37.9870628558582,38.3890423569784,895153.854853929,0.0,1.0
1993-10-07,46.75,47.63,46.62,47.5,470000,37.585083354738,38.2925672767096,37.4805686844468,38.1880526064183,584606.9248435,0.0,1.0
1993-10-08,46.5,46.75,46.13,46.25,654000,37.3840936041779,37.585083354738,37.086628773349,37.1831038536178,813474.316697126,0.0,1.0
1993-10-11,46.62,46.62,46.38,46.5,446500,37.4805686844468,37.4805686844468,37.2876185239091,37.3840936041779,555376.578601324,0.0,1.0
1993-10-12,48.25,48.38,47.0,47.0,1644000,38.7910218580986,38.8955365283899,37.7860731052981,37.7860731052981,2044880.39243131,0.0,1.0
1993-10-13,48.0,48.12,47.63,48.0,1186167,38.5900321075385,38.6865071878074,38.2925672767096,38.5900321075385,1475407.32387413,0.0,1.0
1993-10-14,48.63,48.63,47.37,48.0,1220333,39.09652627895,39.09652627895,38.0835379361271,38.5900321075385,1517904.51577668,0.0,1.0
1993-10-15,47.0,48.63,47.0,48.63,1150667,37.7860731052981,39.09652627895,37.7860731052981,39.09652627895,1431250.84338063,0.0,1.0
1993-10-18,46.5,47.5,46.25,47.13,1230333,37.3840936041779,38.1880526064183,37.1831038536178,37.8905877755894,1530342.96098612,0.0,1.0
1993-10-19,45.5,47.5,45.38,46.62,1691167,36.5801346019376,38.1880526064183,36.4836595216687,37.4805686844468,2103548.80695065,0.0,1.0
1993-10-20,45.12,46.0,44.75,46.0,1037167,36.2746301810862,36.9821141030577,35.9771653502573,36.9821141030577,1290074.49025353,0.0,1.0
1993-10-21,44.63,45.38,44.37,44.88,365000,35.8806902699884,36.4836595216687,35.6716609294059,36.0816800205485,454003.25014442,0.0,1.0
1993-10-22,44.63,45.75,44.5,45.25,552333,35.8806902699884,36.7811243524976,35.7761755996972,36.3791448513775,687016.37578635,0.0,1.0
1993-10-25,44.13,45.12,43.88,45.12,703333,35.4787107688682,36.2746301810862,35.2777210183081,36.2746301810862,874836.898448837,0.0,1.0
1993-10-26,43.38,44.13,42.75,44.0,1196167,34.8757415171879,35.4787107688682,34.3692473457765,35.374196098577,1487845.76908356,0.0,1.0
1993-10-27,43.0,44.13,42.87,43.25,552000,34.5702370963366,35.4787107688682,34.4657224260453,34.7712268468967,686602.175560876,0.0,1.0
1993-10-28,43.88,44.25,42.38,42.63,877333,35.2777210183081,35.5751858491371,34.0717825149476,34.2727722655076,1091265.84509303,0.0,1.0
1993-10-29,44.13,44.5,43.75,43.88,597333,35.4787107688682,35.7761755996972,35.1732063480169,35.2777210183081,742989.379228813,0.0,1.0
1993-11-01,43.62,44.0,43.13,44.0,392167,35.0686916777256,35.374196098577,34.6747517666278,35.374196098577,487794.774244895,0.0,1.0
1993-11-02,42.38,43.5,41.5,43.38,812167,34.1722773902276,35.0753673071001,33.4627067412564,34.9786076731494,1007238.61822107,0.125,1.0
1993-11-03,40.13,42.5,39.87,42.38,1988667,32.3580342536535,34.2690370241782,32.1483883800938,34.1722773902276,2466318.13553351,0.0,1.0
1993-11-04,40.25,40.75,39.87,40.5,1684167,32.4547938876041,32.857959029065,32.1483883800938,32.6563764583345,2088681.32038549,0.0,1.0
1993-11-05,40.62,40.75,40.13,40.25,904333,32.7531360922852,32.857959029065,32.3580342536535,32.4547938876041,1121541.65501888,0.0,1.0
1993-11-08,42.12,42.5,40.75,40.88,957167,33.9626315166679,34.2690370241782,32.857959029065,32.9627819658448,1187065.67305346,0.0,1.0
1993-11-09,42.5,43.5,42.25,42.75,1147667,34.2690370241782,35.0753673071001,34.0674544534478,34.4706195949087,1423321.21750566,0.0,1.0
1993-11-10,42.38,42.5,42.0,42.38,858333,34.1722773902276,34.2690370241782,33.8658718827173,34.1722773902276,1064493.07210653,0.0,1.0
1993-11-11,42.38,42.75,42.38,42.38,490667,34.1722773902276,34.4706195949087,34.1722773902276,34.1722773902276,608518.631127192,0.0,1.0
1993-11-12,41.75,42.38,41.0,42.38,635333,33.6642893119868,34.1722773902276,33.0595415997955,34.1722773902276,787931.463640173,0.0,1.0
1993-11-15,41.37,41.88,41.13,41.75,685167,33.3578838044765,33.7691122487667,33.1643645365753,33.6642893119868,849734.921919602,0.0,1.0
1993-11-16,41.0,42.0,40.88,41.5,491500,33.0595415997955,33.8658718827173,32.9627819658448,33.4627067412564,609551.706552539,0.0,1.0
1993-11-17,40.75,41.25,40.5,41.0,577500,32.857959029065,33.2611241705259,32.6563764583345,33.0595415997955,716207.752866921,0.0,1.0
1993-11-18,39.75,40.5,39.63,40.5,938167,32.0516287461432,32.6563764583345,31.9548691121925,32.6563764583345,1163502.12793749,0.0,1.0
1993-11-19,40.0,40.25,39.63,39.75,1031500,32.2532113168736,32.4547938876041,31.9548691121925,32.0516287461432,1279252.46248005,0.0,1.0
1993-11-22,39.12,39.75,38.88,39.75,627333,31.5436406679024,32.0516287461432,31.3501214000012,32.0516287461432,778009.970959765,0.0,1.0
1993-11-23,40.5,40.5,39.63,40.0,751500,32.6563764583345,32.6563764583345,31.9548691121925,32.2532113168736,932000.218665787,0.0,1.0
1993-11-24,39.75,40.62,39.75,40.25,928000,32.0516287461432,32.7531360922852,32.0516287461432,32.4547938876041,1150893.15092728,0.0,1.0
1993-11-26,40.0,40.25,39.87,40.25,133500,32.2532113168736,32.4547938876041,32.1483883800938,32.4547938876041,165564.909104301,0.0,1.0
1993-11-29,40.13,40.38,40.0,40.25,604167,32.3580342536535,32.5596168243839,32.2532113168736,32.4547938876041,749279.808530474,0.0,1.0
1993-11-30,40.0,40.0,39.25,40.0,715333,32.2532113168736,32.2532113168736,31.6484636046822,32.2532113168736,887146.390444248,0.0,1.0
1993-12-01,40.88,41.37,40.25,40.25,865667,32.9627819658448,33.3578838044765,32.4547938876041,32.4547938876041,1073588.6005213,0.0,1.0
1993-12-02,40.75,41.25,40.5,40.88,630000,32.857959029065,33.2611241705259,32.6563764583345,32.9627819658448,781317.548582096,0.0,1.0
1993-12-03,41.37,41.37,40.75,40.88,755000,33.3578838044765,33.3578838044765,32.857959029065,32.9627819658448,936340.871713465,0.0,1.0
1993-12-06,42.87,42.87,41.37,41.37,622167,34.5673792288593,34.5673792288593,33.3578838044765,33.3578838044765,771603.167061391,0.0,1.0
1993-12-07,42.12,43.25,42.0,42.87,537000,33.9626315166679,34.8737847363696,33.8658718827173,34.5673792288593,665980.196172358,0.0,1.0
1993-12-08,41.63,42.12,41.25,42.12,388333,33.5675296780362,33.9626315166679,33.2611241705259,33.9626315166679,481605.377132589,0.0,1.0
1993-12-09,42.0,42.25,41.88,42.0,454667,33.8658718827173,34.0674544534478,33.7691122487667,33.8658718827173,563871.914065358,0.0,1.0
1993-12-10,41.13,42.12,41.0,42.12,257500,33.1643645365753,33.9626315166679,33.0595415997955,33.9626315166679,319348.045650618,0.0,1.0
1993-12-13,41.13,41.25,40.0,41.25,480167,33.1643645365753,33.2611241705259,32.2532113168736,33.2611241705259,595496.671984157,0.0,1.0
1993-12-14,40.13,41.0,40.0,41.0,301333,32.3580342536535,33.0595415997955,32.2532113168736,33.0595415997955,373709.144233156,0.0,1.0
1993-12-15,39.12,40.0,38.88,40.0,776000,31.5436406679024,32.2532113168736,31.3501214000012,32.2532113168736,962384.789999534,0.0,1.0
1993-12-16,39.12,40.38,38.88,39.5,680167,31.5436406679024,32.5596168243839,31.3501214000012,31.8500461754127,843533.988994346,0.0,1.0
1993-12-17,39.75,39.87,39.25,39.25,832333,32.0516287461432,32.1483883800938,31.6484636046822,31.6484636046822,1032248.22089521,0.0,1.0
1993-12-20,39.5,40.0,39.12,39.75,420333,31.8500461754127,32.2532113168736,31.5436406679024,32.0516287461432,521291.347854219,0.0,1.0
1993-12-21,38.88,39.5,38.63,39.5,833500,31.3501214000012,31.8500461754127,31.1485388292707,31.8500461754127,1033695.51863996,0.0,1.0
1993-12-22,39.63,39.75,38.88,38.88,1021167,31.9548691121925,32.0516287461432,31.3501214000012,31.3501214000012,1266437.61449672,0.0,1.0
1993-12-23,39.63,40.5,39.63,39.75,1067667,31.9548691121925,32.6563764583345,31.9548691121925,32.0516287461432,1324106.29070159,0.0,1.0
1993-12-27,40.0,40.13,39.63,39.63,646667,32.2532113168736,32.3580342536535,31.9548691121925,31.9548691121925,801987.73839514,0.0,1.0
1993-12-28,39.5,40.0,39.5,40.0,535333,31.8500461754127,32.2532113168736,31.8500461754127,32.2532113168736,663912.805135078,0.0,1.0
1993-12-29,38.88,39.5,38.5,39.38,871333,31.3501214000012,31.8500461754127,31.0437158924909,31.7532865414621,1080615.49771219,0.0,1.0
1993-12-30,38.0,38.5,37.62,38.37,1849000,30.6405507510299,31.0437158924909,30.3341452435196,30.938892955711,2293104.9957592,0.0,1.0
1993-12-31,38.88,39.38,38.13,38.25,1488333,31.3501214000012,31.7532865414621,30.7453736878098,30.8421333217604,1845810.62068863,0.0,1.0
1994-01-03,40.38,40.75,39.25,39.5,934167,32.5596168243839,32.857959029065,31.6484636046822,31.8500461754127,1158541.38159729,0.0,1.0
1994-01-04,40.5,41.0,40.13,40.38,1030000,32.6563764583345,33.0595415997955,32.3580342536535,32.5596168243839,1277392.18260248,0.0,1.0
1994-01-05,40.25,40.5,40.13,40.38,748167,32.4547938876041,32.6563764583345,32.3580342536535,32.5596168243839,927866.67677781,0.0,1.0
1994-01-06,39.87,40.5,39.75,40.25,591000,32.1483883800938,32.6563764583345,32.0516287461432,32.4547938876041,732950.271765108,0.0,1.0
1994-01-07,41.0,41.13,39.63,39.63,1204500,33.0595415997955,33.1643645365753,31.9548691121925,31.9548691121925,1493804.74169386,0.0,1.0
1994-01-10,40.38,41.13,40.13,41.13,926333,32.5596168243839,33.1643645365753,32.3580342536535,33.1643645365753,1148825.75989,0.0,1.0
1994-01-11,40.0,40.5,39.75,40.38,778167,32.2532113168736,32.6563764583345,32.0516287461432,32.5596168243839,965072.274329339,0.0,1.0
1994-01-12,40.0,40.25,39.5,39.75,1059167,32.2532113168736,32.4547938876041,31.8500461754127,32.0516287461432,1313564.70472866,0.0,1.0
1994-01-13,39.87,40.25,39.75,40.0,808500,32.1483883800938,32.4547938876041,32.0516287461432,32.2532113168736,1002690.85401369,0.0,1.0
1994-01-14,39.87,40.0,39.63,39.63,994000,32.1483883800938,32.2532113168736,31.9548691121925,31.9548691121925,1232745.46554064,0.0,1.0
1994-01-17,39.5,39.75,39.38,39.75,1160500,31.8500461754127,32.0516287461432,31.7532865414621,32.0516287461432,1439236.53195162,0.0,1.0
1994-01-18,39.5,40.0,39.5,40.0,751500,31.8500461754127,32.2532113168736,31.8500461754127,32.2532113168736,932000.218665786,0.0,1.0
1994-01-19,39.63,40.0,39.38,39.5,598000,31.9548691121925,32.2532113168736,31.7532865414621,31.8500461754127,741631.577860466,0.0,1.0
1994-01-20,39.25,39.63,39.25,39.63,405167,31.6484636046822,31.9548691121925,31.6484636046822,31.9548691121925,502482.678105337,0.0,1.0
1994-01-21,39.25,39.75,39.25,39.38,677500,31.6484636046822,32.0516287461432,31.6484636046822,31.7532865414621,840226.411372017,0.0,1.0
1994-01-24,39.5,39.75,38.75,39.0,1003000,31.8500461754127,32.0516287461432,31.2452984632213,31.4468810339518,1243907.1448061,0.0,1.0
1994-01-25,39.63,39.75,39.38,39.63,684333,31.9548691121925,32.0516287461432,31.7532865414621,31.9548691121925,848700.60630767,0.0,1.0
1994-01-26,40.25,40.5,39.38,39.5,1401333,32.4547938876041,32.6563764583345,31.7532865414621,31.8500461754127,1737914.3877892,0.0,1.0
1994-01-27,41.13,41.25,40.13,40.5,1432000,33.1643645365753,33.2611241705259,32.3580342536535,32.6563764583345,1775947.18979295,0.0,1.0
1994-01-28,41.5,42.38,41.5,41.5,1153500,33.4627067412564,34.1722773902276,33.4627067412564,33.4627067412564,1430555.22585626,0.0,1.0
1994-01-31,42.12,43.13,41.13,41.88,1104000,33.9626315166679,34.777025102419,33.1643645365753,33.7691122487667,1369165.98989624,0.0,1.0
1994-02-01,42.25,42.75,41.13,41.75,816167,34.168245738813,34.5726036765504,33.2624839582811,33.7638878010756,1009213.52572776,0.125,1.0
1994-02-02,42.87,42.87,42.12,42.38,386500,34.6696495816074,34.6696495816074,34.0631126750012,34.2733788026247,477918.156080532,0.0,1.0
1994-02-03,42.0,42.5,41.63,42.5,349333,33.9660667699443,34.3704247076817,33.6668418960186,34.3704247076817,431960.111819095,0.0,1.0
1994-02-04,38.88,41.88,38.88,41.75,1246167,31.4428732384627,33.8690208648873,31.4428732384627,33.7638878010756,1540920.65927143,0.0,1.0
1994-02-07,39.75,39.87,38.5,38.5,1985500,32.1464560501258,32.2435019551828,31.1355612057822,31.1355612057822,2455126.77593246,0.0,1.0
1994-02-08,39.25,39.5,39.12,39.5,900167,31.7420981123884,31.9442770812571,31.6369650485767,31.9442770812571,1113081.89600141,0.0,1.0
1994-02-09,39.87,40.25,39.38,39.5,874333,32.2435019551828,32.5508139878633,31.8472311762001,31.9442770812571,1081137.42602939,0.0,1.0
1994-02-10,40.0,40.25,39.63,39.63,1011000,32.3486350189945,32.5508139878633,32.0494101450688,32.0494101450688,1250130.0279364,0.0,1.0
1994-02-11,39.75,40.38,39.5,40.0,821500,32.1464560501258,32.655947051675,31.9442770812571,32.3486350189945,1015807.93071192,0.0,1.0
1994-02-14,39.5,40.0,39.38,39.5,474500,31.9442770812571,32.3486350189945,31.8472311762001,31.9442770812571,586732.639224353,0.0,1.0
1994-02-15,39.12,39.87,39.12,39.25,1054333,31.6369650485767,32.2435019551828,31.6369650485767,31.7420981123884,1303712.50518721,0.0,1.0
1994-02-16,39.12,39.5,39.12,39.5,889667,31.6369650485767,31.9442770812571,31.6369650485767,31.9442770812571,1100098.3497172,0.0,1.0
1994-02-17,38.75,40.0,38.75,40.0,1312500,31.337740174651,32.3486350189945,31.337740174651,32.3486350189945,1622943.28552574,0.0,1.0
1994-02-18,37.88,38.88,37.88,38.75,1409333,30.6341573629878,31.4428732384627,30.6341573629878,31.337740174651,1742680.02241512,0.0,1.0
1994-02-22,38.13,38.37,37.62,37.88,1010000,30.8363363318566,31.0304281419705,30.4238912353644,30.6341573629878,1248893.49971885,0.0,1.0
1994-02-23,38.13,38.25,37.88,38.25,483667,30.8363363318566,30.9333822369135,30.6341573629878,30.9333822369135,598067.893394573,0.0,1.0
1994-02-24,37.13,38.13,37.0,37.75,884500,30.0276204563817,30.8363363318566,29.92248739257,30.5290242991761,1093709.20841716,0.0,1.0
1994-02-25,37.5,37.88,37.13,37.13,702500,30.3268453303074,30.6341573629878,30.0276204563817,30.0276204563817,868661.072824253,0.0,1.0
1994-02-28,37.13,38.0,36.5,37.62,1455500,30.0276204563817,30.7312032680448,29.5181294548325,30.4238912353644,1799766.82063445,0.0,1.0
1994-03-01,35.63,37.13,35.37,37.0,1957167,28.8145466431694,30.0276204563817,28.6042805155459,29.92248739257,2420092.2219448,0.0,1.0
1994-03-02,35.25,35.63,34.75,35.37,1607000,28.5072346104889,28.8145466431694,28.1028766727515,28.6042805155459,1987100.84559228,0.0,1.0
1994-03-03,35.25,35.75,35.0,35.25,2216667,28.5072346104889,28.9115925482264,28.3050556416202,28.5072346104889,2740971.29439733,0.0,1.0
1994-03-04,35.63,36.25,35.37,35.5,1375000,28.8145466431694,29.3159504859638,28.6042805155459,28.7094135793577,1700226.2991222,0.0,1.0
1994-03-07,35.75,36.25,35.75,36.12,1400167,28.9115925482264,29.3159504859638,28.9115925482264,29.2108174221521,1731346.00477312,0.0,1.0
1994-03-08,35.0,36.12,34.62,35.88,1736000,28.3050556416202,29.2108174221521,27.9977436089398,29.0167256120381,2146612.98565538,0.0,1.0
1994-03-09,35.88,36.0,35.0,35.0,1291333,29.0167256120381,29.1137715170951,28.3050556416202,28.3050556416202,1596769.692745,0.0,1.0
1994-03-10,35.5,36.0,35.37,36.0,517667,28.7094135793577,29.1137715170951,28.6042805155459,29.1137715170951,640109.852791049,0.0,1.0
1994-03-11,36.0,36.5,35.25,35.37,1260000,29.1137715170951,29.5181294548325,28.5072346104889,28.6042805155459,1558025.55410471,0.0,1.0
1994-03-14,36.12,36.63,36.0,36.63,861167,29.2108174221521,29.6232625186443,29.1137715170951,29.6232625186443,1064857.29551721,0.0,1.0
1994-03-15,37.38,37.62,36.63,36.75,1248333,30.2297994252504,30.4238912353644,29.6232625186443,29.7203084237012,1543598.97939063,0.0,1.0
1994-03-16,37.38,37.75,37.0,37.5,808000,30.2297994252504,30.5290242991761,29.92248739257,30.3268453303074,999114.799775084,0.0,1.0
1994-03-17,37.25,37.38,37.0,37.38,1008333,30.1246663614387,30.2297994252504,29.92248739257,30.2297994252504,1246832.20718021,0.0,1.0
1994-03-18,36.0,37.0,36.0,36.87,1270167,29.1137715170951,29.92248739257,29.1137715170951,29.8173543287582,1570597.33649247,0.0,1.0
1994-03-21,36.0,36.25,35.75,36.25,1029333,29.1137715170951,29.3159504859638,28.9115925482264,29.3159504859638,1272799.29974862,0.0,1.0
1994-03-22,36.87,37.25,36.12,36.25,868500,29.8173543287582,30.1246663614387,29.2108174221521,29.3159504859638,1073924.75693646,0.0,1.0
1994-03-23,38.5,38.63,37.0,37.13,995333,31.1355612057822,31.240694269594,29.92248739257,30.0276204563817,1230757.34035215,0.0,1.0
1994-03-24,37.62,38.25,37.5,38.25,774167,30.4238912353644,30.9333822369135,30.3268453303074,30.9333822369135,957279.340590936,0.0,1.0
1994-03-25,37.13,37.75,37.0,37.62,687000,30.0276204563817,30.5290242991761,29.92248739257,30.4238912353644,849494.88545233,0.0,1.0
1994-03-28,36.25,37.13,35.75,37.13,1755333,29.3159504859638,30.0276204563817,28.9115925482264,30.0276204563817,2170518.78568515,0.0,1.0
1994-03-29,34.88,36.12,34.75,36.0,1075000,28.2080097365632,29.2108174221521,28.1028766727515,29.1137715170951,1329267.83385918,0.0,1.0
1994-03-30,34.5,35.5,34.38,35.0,975500,27.9006977038828,28.7094135793577,27.8036517988258,28.3050556416202,1206233.27621361,0.0,1.0
1994-03-31,35.25,35.37,34.38,34.75,863333,28.5072346104889,28.6042805155459,27.8036517988258,28.1028766727515,1067535.61563642,0.0,1.0
1994-04-04,34.75,34.75,33.75,33.75,1126333,28.1028766727515,28.1028766727515,27.2941607972766,27.2941607972766,1392742.53685033,0.0,1.0
1994-04-05,35.37,35.63,34.88,35.5,861000,28.6042805155459,28.8145466431694,28.2080097365632,28.7094135793577,1064650.79530489,0.0,1.0
1994-04-06,35.0,35.63,34.62,35.13,958000,28.3050556416202,28.8145466431694,27.9977436089398,28.410188705432,1184594.0324066,0.0,1.0
1994-04-07,35.13,35.25,34.25,35.0,655333,28.410188705432,28.5072346104889,27.6985187350141,28.3050556416202,810337.746387381,0.0,1.0
1994-04-08,35.13,35.25,34.88,35.13,522667,28.410188705432,28.5072346104889,28.2080097365632,28.410188705432,646292.493878766,0.0,1.0
1994-04-11,36.25,37.0,35.13,35.37,1100500,29.3159504859638,29.92248739257,28.410188705432,28.6042805155459,1360799.30340653,0.0,1.0
1994-04-12,36.38,37.13,36.25,36.25,785500,29.4210835497755,30.0276204563817,29.3159504859638,29.3159504859638,971292.914880358,0.0,1.0
1994-04-13,35.88,36.5,35.0,36.25,855000,29.0167256120381,29.5181294548325,28.3050556416202,29.3159504859638,1057231.62599962,0.0,1.0
1994-04-14,35.5,36.0,35.25,35.75,589667,28.7094135793577,29.1137715170951,28.5072346104889,28.9115925482264,729139.884454175,0.0,1.0
1994-04-15,35.5,35.75,35.25,35.25,617333,28.7094135793577,28.9115925482264,28.5072346104889,28.5072346104889,763349.674120731,0.0,1.0
1994-04-18,34.75,36.0,34.62,35.5,1183167,28.1028766727515,29.1137715170951,27.9977436089398,28.7094135793577,1463019.3815662,0.0,1.0
1994-04-19,34.75,35.13,34.5,34.5,801000,28.1028766727515,28.410188705432,27.9006977038828,27.9006977038828,990459.10225228,0.0,1.0
1994-04-20,34.62,35.13,33.5,34.75,1019000,27.9977436089398,28.410188705432,27.0919818284079,28.1028766727515,1260022.25367674,0.0,1.0
1994-04-21,33.75,35.13,33.75,34.38,1085167,27.2941607972766,28.410188705432,27.2941607972766,27.8036517988258,1341839.61624694,0.0,1.0
1994-04-22,35.25,35.25,33.87,33.87,913667,28.5072346104889,28.5072346104889,27.3912067023336,27.3912067023336,1129775.02693825,0.0,1.0
1994-04-25,34.62,35.37,34.38,35.0,455667,27.9977436089398,28.6042805155459,27.8036517988258,28.3050556416202,563445.103303357,0.0,1.0
1994-04-26,34.88,35.25,34.25,35.0,776000,28.2080097365632,28.5072346104889,27.6985187350141,28.3050556416202,959545.896813696,0.0,1.0
1994-04-28,34.38,35.75,34.25,35.13,782167,27.8036517988258,28.9115925482264,27.6985187350141,28.410188705432,967171.566331285,0.0,1.0
1994-04-29,34.75,34.75,34.13,34.13,706167,28.1028766727515,28.1028766727515,27.6014728299571,27.6014728299571,873195.421797985,0.0,1.0
1994-05-02,34.38,34.75,34.0,34.5,752333,27.8036517988258,28.1028766727515,27.4963397661454,27.9006977038828,930280.983489095,0.0,1.0
1994-05-03,34.75,34.88,34.25,34.25,513333,28.2241840540727,28.3297709296707,27.8180806863882,27.8180806863882,632022.584455403,0.15,1.0
1994-05-04,35.25,35.37,34.5,34.62,483667,28.6302874217572,28.7277522300015,28.0211323702305,28.1185971784748,595497.401016088,0.0,1.0
1994-05-05,34.75,35.63,34.5,35.5,449500,28.2241840540727,28.9389259811975,28.0211323702305,28.8333391055995,553430.525044569,0.0,1.0
1994-05-06,34.25,34.75,33.87,34.75,699000,27.8180806863882,28.2241840540727,27.509442126948,28.2241840540727,860618.324819029,0.0,1.0
1994-05-09,33.25,34.0,33.25,33.87,888333,27.0058739510192,27.615029002546,27.0058739510192,27.509442126948,1093727.69433686,0.0,1.0
1994-05-10,33.5,33.75,33.38,33.5,999167,27.2089256348615,27.4119773187037,27.1114608266172,27.2089256348615,1230188.02539979,0.0,1.0
1994-05-11,32.75,33.38,32.63,33.25,572167,26.5997705833347,27.1114608266172,26.5023057750905,27.0058739510192,704459.806948111,0.0,1.0
1994-05-12,32.37,33.0,32.13,33.0,789000,26.2911320238945,26.802822267177,26.096202407406,26.802822267177,971427.551190577,0.0,1.0
1994-05-13,32.75,32.75,32.13,32.5,527000,26.5997705833347,26.5997705833347,26.096202407406,26.3967188994925,648849.581086736,0.0,1.0
1994-05-16,32.63,32.88,32.25,32.75,594000,26.5023057750905,26.7053574589327,26.1936672156502,26.5997705833347,731340.89405222,0.0,1.0
1994-05-17,34.0,34.0,32.13,32.75,622167,27.615029002546,27.615029002546,26.096202407406,26.5997705833347,766020.488265637,0.0,1.0
1994-05-18,34.75,35.25,33.63,34.25,699667,28.2241840540727,28.6302874217572,27.3145125104595,27.8180806863882,861439.544307805,0.0,1.0
1994-05-19,34.75,35.25,34.25,35.0,718000,28.2241840540727,28.6302874217572,27.8180806863882,28.427235737915,884011.383719689,0.0,1.0
1994-05-20,35.37,35.5,35.13,35.5,654500,28.7277522300015,28.8333391055995,28.532822613513,28.8333391055995,805829.318446429,0.0,1.0
1994-05-23,34.0,35.5,34.0,35.5,864167,27.615029002546,28.8333391055995,27.615029002546,28.8333391055995,1063974.18584247,0.0,1.0
1994-05-24,34.13,34.5,34.13,34.25,529000,27.720615878144,28.0211323702305,27.720615878144,27.8180806863882,651312.008339435,0.0,1.0
1994-05-25,34.13,34.75,32.37,34.38,443167,27.720615878144,28.2241840540727,26.2911320238945,27.9236675619862,545633.249148889,0.0,1.0
1994-05-26,33.12,34.38,32.75,34.25,1425667,26.9002870754213,27.9236675619862,26.5997705833347,27.8180806863882,1755300.63703829,0.0,1.0
1994-05-27,33.5,33.5,32.63,33.12,559667,27.2089256348615,27.2089256348615,26.5023057750905,26.9002870754213,689069.636618728,0.0,1.0
1994-05-31,32.88,33.12,32.75,33.0,452667,26.7053574589327,26.9002870754213,26.5997705833347,26.802822267177,557329.77859922,0.0,1.0
1994-06-01,33.12,33.38,32.63,32.75,1132000,26.9002870754213,27.1114608266172,26.5023057750905,26.5997705833347,1393733.82502881,0.0,1.0
1994-06-02,32.37,33.38,32.25,33.25,1260333,26.2911320238945,27.1114608266172,26.1936672156502,27.0058739510192,1551739.16333926,0.0,1.0
1994-06-03,32.88,33.0,31.88,32.25,2079167,26.7053574589327,26.802822267177,25.8931507235637,26.1936672156502,2559898.74185838,0.0,1.0
1994-06-06,33.0,33.38,32.75,33.12,1204167,26.802822267177,27.1114608266172,26.5997705833347,26.9002870754213,1482586.81880165,0.0,1.0
1994-06-07,32.88,33.25,32.88,33.12,604667,26.7053574589327,27.0058739510192,26.7053574589327,26.9002870754213,744474.249804503,0.0,1.0
1994-06-08,33.12,33.38,33.0,33.38,921000,26.9002870754213,27.1114608266172,26.802822267177,27.1114608266172,1133947.74986885,0.0,1.0
1994-06-09,33.75,33.75,33.0,33.25,570500,27.4119773187037,27.4119773187037,26.802822267177,27.0058739510192,702407.373832984,0.0,1.0
1994-06-10,33.5,34.0,33.5,33.87,527167,27.2089256348615,27.615029002546,27.2089256348615,27.509442126948,649055.193762335,0.0,1.0
1994-06-13,33.5,33.75,33.5,33.75,179667,27.2089256348615,27.4119773187037,27.2089256348615,27.4119773187037,221208.458605522,0.0,1.0
1994-06-14,35.5,35.63,34.38,34.75,1569500,28.8333391055995,28.9389259811975,27.9236675619862,28.2241840540727,1932389.78655717,0.0,1.0
1994-06-15,36.25,36.5,35.13,35.5,1554500,29.4424941571262,29.6455458409685,28.532822613513,28.8333391055995,1913921.58216192,0.0,1.0
1994-06-16,35.63,36.12,35.5,36.0,512000,28.9389259811975,29.3369072815283,28.8333391055995,29.239442473284,630381.376691476,0.0,1.0
1994-06-17,34.75,35.75,34.62,35.75,1092667,28.2241840540727,29.0363907894417,28.1185971784748,29.0363907894417,1345306.49946357,0.0,1.0
1994-06-20,34.0,34.0,33.5,33.5,879667,27.615029002546,27.615029002546,27.2089256348615,27.2089256348615,1083057.9970509,0.0,1.0
1994-06-21,33.5,33.87,33.12,33.87,941167,27.2089256348615,27.509442126948,26.9002870754213,27.509442126948,1158777.63507146,0.0,1.0
1994-06-22,33.38,34.0,33.25,33.87,785667,27.1114608266172,27.615029002546,27.0058739510192,27.509442126948,967323.916173951,0.0,1.0
1994-06-23,32.75,33.38,32.75,33.12,1097333,26.5997705833347,27.1114608266172,26.5997705833347,26.9002870754213,1351051.34224412,0.0,1.0
1994-06-24,32.37,32.75,32.25,32.5,649167,26.2911320238945,26.5997705833347,26.1936672156502,26.3967188994925,799263.256177102,0.0,1.0
1994-06-27,32.37,32.37,32.13,32.13,542667,26.2911320238945,26.2911320238945,26.096202407406,26.096202407406,668139.004970769,0.0,1.0
1994-06-28,32.0,32.63,32.0,32.37,880500,25.990615531808,26.5023057750905,25.990615531808,26.2911320238945,1084083.59800165,0.0,1.0
1994-06-29,33.38,33.38,31.75,31.75,719500,27.1114608266172,27.1114608266172,25.7875638479657,25.7875638479657,885858.204159214,0.0,1.0
1994-06-30,32.25,33.5,32.13,33.0,567000,26.1936672156502,27.2089256348615,26.096202407406,26.802822267177,698098.126140758,0.0,1.0
1994-07-01,32.37,32.5,32.0,32.5,723167,26.2911320238945,26.3967188994925,25.990615531808,26.3967188994925,890373.064527042,0.0,1.0
1994-07-05,31.5,32.37,31.25,32.25,486000,25.5845121641235,26.2911320238945,25.3814604802812,26.1936672156502,598369.822406363,0.0,1.0
1994-07-06,32.0,32.13,31.25,31.5,926667,25.990615531808,26.096202407406,25.3814604802812,25.5845121641235,1140925.03748938,0.0,1.0
1994-07-07,31.88,32.25,31.75,32.0,455500,25.8931507235637,26.1936672156502,25.7875638479657,25.990615531808,560817.806802672,0.0,1.0
1994-07-08,32.0,32.13,31.62,31.62,554500,25.990615531808,26.096202407406,25.6819769723678,25.6819769723678,682707.955811375,0.0,1.0
1994-07-11,31.38,32.0,31.13,31.88,506167,25.4870473558792,25.990615531808,25.283995672037,25.8931507235637,623199.707608974,0.0,1.0
1994-07-12,31.0,31.5,31.0,31.5,719667,25.178408796439,25.5845121641235,25.178408796439,25.5845121641235,886063.816834814,0.0,1.0
1994-07-13,31.13,31.5,31.0,31.0,797333,25.283995672037,25.5845121641235,25.178408796439,25.178408796439,981687.254338954,0.0,1.0
1994-07-14,31.38,31.38,31.0,31.38,2166167,25.4870473558792,25.4870473558792,25.178408796439,25.4870473558792,2667014.32735087,0.0,1.0
1994-07-15,31.25,31.5,31.0,31.25,1424000,25.3814604802812,25.5845121641235,25.178408796439,25.3814604802812,1753248.20392317,0.0,1.0
1994-07-18,32.13,32.37,31.13,31.38,757333,26.096202407406,26.2911320238945,25.283995672037,25.4870473558792,932438.709284933,0.0,1.0
1994-07-19,32.13,32.75,31.75,32.13,869333,26.096202407406,26.5997705833347,25.7875638479657,26.096202407406,1070334.63543619,0.0,1.0
1994-07-20,32.88,33.0,31.88,32.13,748667,26.7053574589327,26.802822267177,25.8931507235637,26.096202407406,921769.011998981,0.0,1.0
1994-07-21,33.38,33.5,32.63,33.12,668000,27.1114608266172,27.2089256348615,26.5023057750905,26.9002870754213,822450.702402161,0.0,1.0
1994-07-22,33.63,33.87,33.38,33.5,701000,27.3145125104595,27.509442126948,27.1114608266172,27.2089256348615,863080.752071728,0.0,1.0
1994-07-25,33.0,33.63,32.88,33.63,412000,26.802822267177,27.3145125104595,26.7053574589327,27.3145125104595,507260.014056423,0.0,1.0
1994-07-26,32.63,33.12,32.37,33.12,566000,26.5023057750905,26.9002870754213,26.2911320238945,26.9002870754213,696866.912514405,0.0,1.0
1994-07-27,33.25,33.25,32.37,32.63,445500,27.0058739510192,27.0058739510192,26.2911320238945,26.5023057750905,548505.670539167,0.0,1.0
1994-07-28,32.88,33.63,32.88,33.12,400667,26.7053574589327,27.3145125104595,26.7053574589327,26.9002870754213,493306.670028992,0.0,1.0
1994-07-29,33.12,33.38,32.75,33.0,601000,26.9002870754213,27.1114608266172,26.5997705833347,26.802822267177,739959.389436674,0.0,1.0
1994-08-01,34.13,34.13,33.38,33.5,757500,27.720615878144,27.720615878144,27.1114608266172,27.2089256348615,932644.321960533,0.0,1.0
1994-08-02,34.5,34.5,33.75,34.0,735333,28.1429633805358,28.1429633805358,27.5311598287851,27.7350943460353,901432.736736802,0.15,1.0
1994-08-03,34.0,34.62,33.87,34.5,667667,27.7350943460353,28.240851948816,27.6290483970652,28.1429633805358,818482.090479892,0.0,1.0
1994-08-04,33.25,34.0,33.12,34.0,403333,27.1232907942845,27.7350943460353,27.0172448453144,27.7350943460353,494439.349255731,0.0,1.0
1994-08-05,33.38,33.5,33.12,33.12,669667,27.2293367432547,27.3272253115348,27.0172448453144,27.0172448453144,820933.857874355,0.0,1.0
1994-08-08,33.87,34.25,33.25,33.38,535333,27.6290483970652,27.9390288632856,27.1232907942845,27.2293367432547,656255.997290373,0.0,1.0
1994-08-09,33.63,34.0,33.5,33.63,326333,27.4332712605049,27.7350943460353,27.3272253115348,27.4332712605049,400046.304568856,0.0,1.0
1994-08-10,33.5,33.87,33.5,33.5,264333,27.3272253115348,27.6290483970652,27.3272253115348,27.3272253115348,324041.515340463,0.0,1.0
1994-08-11,33.38,34.0,33.38,33.63,260500,27.2293367432547,27.7350943460353,27.2293367432547,27.4332712605049,319342.703128972,0.0,1.0
1994-08-12,34.0,34.0,33.38,33.38,271667,27.7350943460353,27.7350943460353,27.2293367432547,27.2293367432547,333032.146375964,0.0,1.0
1994-08-15,34.38,34.62,34.0,34.0,585167,28.0450748122557,28.240851948816,27.7350943460353,27.7350943460353,717346.68545824,0.0,1.0
1994-08-16,34.62,35.0,34.5,34.5,603667,28.240851948816,28.5508324150364,28.1429633805358,28.1429633805358,740025.533857033,0.0,1.0
1994-08-17,34.75,35.0,34.62,34.75,328167,28.3468978977861,28.5508324150364,28.240851948816,28.3468978977861,402294.57526958,0.0,1.0
1994-08-18,34.62,35.0,34.5,34.75,608333,28.240851948816,28.5508324150364,28.1429633805358,28.3468978977861,745745.507188318,0.0,1.0
1994-08-19,34.75,34.88,34.62,34.88,310500,28.3468978977861,28.4529438467562,28.240851948816,28.4529438467562,380636.887990579,0.0,1.0
1994-08-22,34.25,34.5,34.13,34.5,394667,27.9390288632856,28.1429633805358,27.8411402950055,28.1429633805358,483815.841135517,0.0,1.0
1994-08-23,35.37,35.75,34.5,34.5,1022667,28.8526555005667,29.1626359667871,28.1429633805358,28.1429633805358,1253670.8029973,0.0,1.0
1994-08-24,36.12,36.25,35.5,35.88,1003000,29.4644590523175,29.5705050012877,28.9587014495369,29.2686819157573,1229561.34832384,0.0,1.0
1994-08-25,36.12,36.38,36.0,36.0,553167,29.4644590523175,29.6765509502578,29.3665704840374,29.3665704840374,678118.407146812,0.0,1.0
1994-08-26,36.63,36.63,36.12,36.5,733667,29.8804854675081,29.8804854675081,29.4644590523175,29.7744395185379,899390.414497211,0.0,1.0
1994-08-29,36.75,37.0,36.63,36.63,349000,29.9783740357882,30.1823085530384,29.8804854675081,29.8804854675081,427833.410334016,0.0,1.0
1994-08-30,36.87,37.13,36.12,36.63,460000,30.0762626040683,30.2883545020086,29.4644590523175,29.8804854675081,563906.500726784,0.0,1.0
1994-08-31,37.0,37.13,36.63,36.63,500667,30.1823085530384,30.2883545020086,29.8804854675081,29.8804854675081,613759.513042125,0.0,1.0
1994-09-01,36.87,37.13,36.5,36.63,636500,30.0762626040683,30.2883545020086,29.7744395185379,29.8804854675081,780274.973288257,0.0,1.0
1994-09-02,36.75,37.0,36.5,36.87,342167,29.9783740357882,30.1823085530384,29.7744395185379,30.0762626040683,419456.947030829,0.0,1.0
1994-09-06,36.63,36.75,36.38,36.5,330333,29.8804854675081,29.9783740357882,29.6765509502578,29.7744395185379,404949.839357784,0.0,1.0
1994-09-07,36.75,37.13,36.38,36.5,380333,29.9783740357882,30.2883545020086,29.6765509502578,29.7744395185379,466244.024219391,0.0,1.0
1994-09-08,36.5,36.87,36.5,36.87,408500,29.7744395185379,30.0762626040683,29.7744395185379,30.0762626040683,500773.490319329,0.0,1.0
1994-09-09,35.75,36.25,35.5,36.25,487167,29.1626359667871,29.5705050012877,28.9587014495369,29.5705050012877,597210.083129491,0.0,1.0
1994-09-12,35.0,35.75,34.88,35.63,341167,28.5508324150364,29.1626359667871,28.4529438467562,29.064747398507,418231.063333597,0.0,1.0
1994-09-13,35.25,35.37,35.13,35.13,384667,28.7547669322866,28.8526555005667,28.6568783640065,28.6568783640065,471557.004163196,0.0,1.0
1994-09-14,35.25,35.37,34.88,35.0,353333,28.7547669322866,28.8526555005667,28.4529438467562,28.5508324150364,433145.164394124,0.0,1.0
1994-09-15,35.5,35.5,35.0,35.0,289167,28.9587014495369,28.9587014495369,28.5508324150364,28.5508324150364,354485.111077526,0.0,1.0
1994-09-16,35.0,35.37,34.88,35.37,741500,28.5508324150364,28.8526555005667,28.4529438467562,28.8526555005667,908992.761497631,0.0,1.0
1994-09-19,33.87,35.37,33.75,35.25,575000,27.6290483970652,28.8526555005667,27.5311598287851,28.7547669322866,704883.12590848,0.0,1.0
1994-09-20,33.0,33.63,33.0,33.63,1327500,26.9193562770343,27.4332712605049,26.9193562770343,27.4332712605049,1627360.60807566,0.0,1.0
1994-09-21,32.5,33.12,32.5,33.0,1040333,26.5114872425338,27.0172448453144,26.5114872425338,26.9193562770343,1275327.2643926,0.0,1.0
1994-09-22,32.88,33.12,32.5,32.5,988667,26.8214677087542,27.0172448453144,26.5114872425338,26.5114872425338,1211990.75729141,0.0,1.0
1994-09-23,32.13,33.0,32.13,33.0,845333,26.2096641570034,26.9193562770343,26.2096641570034,26.9193562770343,1036279.94343234,0.0,1.0
1994-09-26,32.5,32.5,32.0,32.25,875167,26.5114872425338,26.5114872425338,26.1036182080332,26.3075527252835,1072852.95765556,0.0,1.0
1994-09-27,32.13,32.75,32.0,32.75,414167,26.2096641570034,26.715421759784,26.1036182080332,26.715421759784,507720.573231543,0.0,1.0
1994-09-28,33.38,33.38,32.13,32.13,660167,27.2293367432547,27.2293367432547,26.2096641570034,26.2096641570034,809287.962750649,0.0,1.0
1994-09-29,32.63,33.38,32.63,33.25,253167,26.6175331915039,27.2293367432547,26.6175331915039,27.1232907942845,310353.297977169,0.0,1.0
1994-09-30,32.88,33.12,32.37,32.5,336167,26.8214677087542,27.0172448453144,26.4054412935636,26.5114872425338,412101.644847436,0.0,1.0
1994-10-03,32.63,32.88,32.25,32.75,380000,26.6175331915039,26.8214677087542,26.3075527252835,26.715421759784,465835.804948213,0.0,1.0
1994-10-04,31.5,32.25,31.5,32.25,999000,25.6957491735327,26.3075527252835,25.6957491735327,26.3075527252835,1224657.81353491,0.0,1.0
1994-10-05,31.38,31.75,31.13,31.38,671333,25.5978606052526,25.899683690783,25.3939260880023,25.5978606052526,822976.180113944,0.0,1.0
1994-10-06,31.38,31.75,31.38,31.5,452167,25.5978606052526,25.899683690783,25.5978606052526,25.6957491735327,554304.153726365,0.0,1.0
1994-10-07,31.5,32.0,31.5,31.5,346667,25.6957491735327,26.1036182080332,25.6957491735327,25.6957491735327,424973.423668375,0.0,1.0
1994-10-10,32.13,32.63,31.75,31.75,376667,26.2096641570034,26.6175331915039,25.899683690783,25.899683690783,461749.934585338,0.0,1.0
1994-10-11,32.88,33.25,32.37,32.37,519167,26.8214677087542,27.1232907942845,26.4054412935636,26.4054412935636,636438.361440917,0.0,1.0
1994-10-12,32.37,32.88,32.37,32.88,417500,26.4054412935636,26.8214677087542,26.4054412935636,26.8214677087542,511806.443594419,0.0,1.0
1994-10-13,33.38,34.0,33.0,33.12,533333,27.2293367432547,27.7350943460353,26.9193562770343,27.0172448453144,653804.229895908,0.0,1.0
1994-10-14,32.88,33.38,32.88,33.38,317667,26.8214677087542,27.2293367432547,26.8214677087542,27.2293367432547,389422.796448642,0.0,1.0
1994-10-17,32.5,33.0,32.25,33.0,595333,26.5114872425338,26.9193562770343,26.3075527252835,26.9193562770343,729809.019124301,0.0,1.0
1994-10-18,33.0,33.5,32.37,32.5,451333,26.9193562770343,27.3272253115348,26.4054412935636,26.5114872425338,553281.766722873,0.0,1.0
1994-10-19,33.87,34.0,33.0,33.0,668167,27.6290483970652,27.7350943460353,26.9193562770343,26.9193562770343,819095.032328507,0.0,1.0
1994-10-20,33.12,33.87,32.75,33.87,469500,27.0172448453144,27.6290483970652,26.715421759784,27.6290483970652,575552.39585049,0.0,1.0
1994-10-21,33.12,33.25,32.88,33.12,383000,27.0172448453144,27.1232907942845,26.8214677087542,27.0172448453144,469513.45603991,0.0,1.0
1994-10-24,32.88,33.38,32.63,33.0,465000,26.8214677087542,27.2293367432547,26.6175331915039,26.9193562770343,570035.919212944,0.0,1.0
1994-10-25,33.25,33.25,32.5,32.88,1233333,27.1232907942845,27.1232907942845,26.5114872425338,26.8214677087542,1511922.81795841,0.0,1.0
1994-10-26,33.87,34.0,33.63,34.0,651000,27.6290483970652,27.7350943460353,27.4332712605049,27.7350943460353,798050.286898123,0.0,1.0
1994-10-27,33.75,34.25,33.63,34.0,716667,27.5311598287851,27.9390288632856,27.4332712605049,27.7350943460353,878550.391644265,0.0,1.0
1994-10-28,34.5,34.5,33.63,33.63,1155500,28.1429633805358,28.1429633805358,27.4332712605049,27.4332712605049,1416508.61215174,0.0,1.0
1994-10-31,34.75,34.88,34.5,34.62,590500,28.3468978977861,28.4529438467562,28.1429633805358,28.240851948816,723884.323215579,0.0,1.0
1994-11-01,35.0,35.0,34.0,34.0,989500,28.6731931253865,28.6731931253865,27.8539590360898,27.8539590360898,1207835.48063704,0.15,1.0
1994-11-02,34.38,34.88,34.38,34.75,544333,28.1652679900225,28.5748850346709,28.1652679900225,28.4683846030623,664441.344802026,0.0,1.0
1994-11-03,34.38,34.88,34.25,34.62,912167,28.1652679900225,28.5748850346709,28.0587675584139,28.3618841714537,1113438.77399318,0.0,1.0
1994-11-04,33.12,34.5,33.12,34.25,472167,27.1330330375086,28.2635760807381,27.1330330375086,28.0587675584139,576351.748747803,0.0,1.0
1994-11-07,34.0,34.0,33.0,33.0,662667,27.8539590360898,27.8539590360898,27.034724946793,27.034724946793,808886.017632447,0.0,1.0
1994-11-08,34.13,34.5,33.87,33.87,521000,27.9604594676983,28.2635760807381,27.7474586044812,27.7474586044812,635959.86398373,0.0,1.0
1994-11-09,33.75,34.62,33.63,34.5,674167,27.6491505137656,28.3618841714537,27.55084242305,28.2635760807381,822923.519428634,0.0,1.0
1994-11-10,33.38,33.75,33.0,33.0,575500,27.3460339007258,27.6491505137656,27.034724946793,27.034724946793,702485.415974349,0.0,1.0
1994-11-11,33.12,33.63,33.0,33.25,1080667,27.1330330375086,27.55084242305,27.034724946793,27.2395334691172,1319118.69161556,0.0,1.0
1994-11-14,33.25,33.5,33.0,33.12,625500,27.2395334691172,27.4443419914414,27.034724946793,27.1330330375086,763518.032479505,0.0,1.0
1994-11-15,33.75,33.87,33.38,33.5,712000,27.6491505137656,27.7474586044812,27.3460339007258,27.4443419914414,869104.459033425,0.0,1.0
1994-11-16,33.38,33.75,33.12,33.63,712167,27.3460339007258,27.6491505137656,27.1330330375086,27.55084242305,869308.307972552,0.0,1.0
1994-11-17,32.63,33.63,32.63,33.38,533000,26.7316083337532,27.55084242305,26.7316083337532,27.3460339007258,650607.691944967,0.0,1.0
1994-11-18,32.25,32.75,32.0,32.5,691333,26.4202993798204,26.8299164244688,26.2154908574962,26.6251079021446,843877.237327186,0.0,1.0
1994-11-21,31.88,32.25,31.88,32.25,711167,26.1171827667806,26.4202993798204,26.1171827667806,26.4202993798204,868087.655642451,0.0,1.0
1994-11-22,31.0,31.88,31.0,31.88,730333,25.3962567681995,26.1171827667806,25.3962567681995,26.1171827667806,891482.678201206,0.0,1.0
1994-11-23,31.75,31.88,31.0,31.13,671167,26.010682335172,26.1171827667806,25.3962567681995,25.5027571998081,819261.562438327,0.0,1.0
1994-11-25,32.13,32.13,31.88,31.88,176333,26.3219912891048,26.3219912891048,26.1171827667806,26.1171827667806,215241.287324075,0.0,1.0
1994-11-28,32.25,32.5,31.62,31.75,573000,26.4202993798204,26.6251079021446,25.9041819035635,26.010682335172,699433.785149092,0.0,1.0
1994-11-29,32.25,32.25,31.88,32.0,359167,26.4202993798204,26.4202993798204,26.1171827667806,26.2154908574962,438418.03544615,0.0,1.0
1994-11-30,32.75,33.0,32.25,32.37,572500,26.8299164244688,27.034724946793,26.4202993798204,26.518607470536,698823.45898404,0.0,1.0
1994-12-01,32.37,32.75,32.13,32.75,713333,26.518607470536,26.8299164244688,26.3219912891048,26.8299164244688,870731.588589455,0.0,1.0
1994-12-02,33.25,33.25,32.37,32.37,537333,27.2395334691172,27.2395334691172,26.518607470536,26.518607470536,655896.778491303,0.0,1.0
1994-12-05,33.5,33.75,33.12,33.12,849167,27.4443419914414,27.6491505137656,27.1330330375086,27.1330330375086,1036537.67719668,0.0,1.0
1994-12-06,33.25,33.5,32.63,33.38,489333,27.2395334691172,27.4443419914414,26.7316083337532,27.3460339007258,597305.466646353,0.0,1.0
1994-12-07,32.63,32.88,32.63,32.88,1267667,26.7316083337532,26.9364168560774,26.7316083337532,26.9364168560774,1547380.67734484,0.0,1.0
1994-12-08,31.88,32.5,31.62,32.37,826000,26.1171827667806,26.6251079021446,25.9041819035635,26.518607470536,1008258.82466518,0.0,1.0
1994-12-09,31.25,31.62,30.87,31.62,779000,25.6010652905237,25.9041819035635,25.2897563365909,25.9041819035635,950888.165150335,0.0,1.0
1994-12-12,31.62,31.62,30.38,31.38,1052000,25.9041819035635,25.9041819035635,24.8883316328355,25.7075657221322,1284126.25126849,0.0,1.0
1994-12-13,31.5,31.5,31.0,31.38,1081667,25.8058738128479,25.8058738128479,25.3962567681995,25.7075657221322,1320339.34394566,0.0,1.0
1994-12-14,31.75,32.25,31.5,31.5,993000,26.010682335172,26.4202993798204,25.8058738128479,25.8058738128479,1212107.76379241,0.0,1.0
1994-12-15,31.88,32.37,30.75,31.62,1000000,26.1171827667806,26.518607470536,25.1914482458753,25.9041819035635,1220652.33010313,0.0,1.0
1994-12-16,31.88,32.5,31.88,32.5,1137667,26.1171827667806,26.6251079021446,26.1171827667806,26.6251079021446,1388695.87443144,0.0,1.0
1994-12-19,32.75,32.88,31.88,31.88,479333,26.8299164244688,26.9364168560774,26.1171827667806,26.1171827667806,585098.943345322,0.0,1.0
1994-12-20,32.37,33.12,32.25,33.0,808167,26.518607470536,27.1330330375086,26.4202993798204,27.034724946793,986490.931662455,0.0,1.0
1994-12-21,33.0,33.63,32.25,32.25,1493333,27.034724946793,27.55084242305,26.4202993798204,26.4202993798204,1822840.40606989,0.0,1.0
1994-12-22,31.5,33.12,31.5,32.88,2111167,25.8058738128479,27.1330330375086,25.8058738128479,26.9364168560774,2577000.91778682,0.0,1.0
1994-12-23,32.5,32.75,32.0,32.13,354667,26.6251079021446,26.8299164244688,26.2154908574962,26.3219912891048,432925.099960686,0.0,1.0
1994-12-27,33.63,33.63,32.75,32.75,575000,27.55084242305,27.55084242305,26.8299164244688,26.8299164244688,701875.089809297,0.0,1.0
1994-12-28,33.12,33.75,33.0,33.5,309500,27.1330330375086,27.6491505137656,27.034724946793,27.4443419914414,377791.896166918,0.0,1.0
1994-12-29,33.0,33.12,32.5,33.0,489500,27.034724946793,27.1330330375086,26.6251079021446,27.034724946793,597509.315585481,0.0,1.0
1994-12-30,32.37,33.12,32.37,33.12,485000,26.518607470536,27.1330330375086,26.518607470536,27.1330330375086,592016.380100017,0.0,1.0
1995-01-03,33.0,33.25,32.37,32.37,499667,27.034724946793,27.2395334691172,26.518607470536,26.518607470536,609919.687825639,0.0,1.0
1995-01-04,33.38,33.63,33.0,33.0,853333,27.3460339007258,27.55084242305,27.034724946793,27.034724946793,1041622.91480389,0.0,1.0
1995-01-05,33.5,33.63,33.12,33.5,895167,27.4443419914414,27.55084242305,27.1330330375086,27.4443419914414,1092687.68438142,0.0,1.0
1995-01-06,34.5,34.62,33.38,33.38,1721333,28.2635760807381,28.3618841714537,27.3460339007258,27.3460339007258,2101149.13733341,0.0,1.0
1995-01-09,34.38,34.62,34.0,34.38,764000,28.1652679900225,28.3618841714537,27.8539590360898,28.1652679900225,932578.38019879,0.0,1.0
1995-01-10,34.88,35.0,34.25,34.25,980667,28.5748850346709,28.6731931253865,28.0587675584139,28.0587675584139,1197053.45860524,0.0,1.0
1995-01-11,34.62,35.37,34.25,35.0,743167,28.3618841714537,28.9763097384263,28.0587675584139,28.6731931253865,907148.530205752,0.0,1.0
1995-01-12,34.38,35.0,34.38,34.62,407333,28.1652679900225,28.6731931253865,28.1652679900225,28.3618841714537,497211.975577897,0.0,1.0
1995-01-13,35.0,35.25,34.13,34.5,573667,28.6731931253865,28.8780016477107,27.9604594676983,28.2635760807381,700247.960253271,0.0,1.0
1995-01-16,36.12,36.25,35.13,35.13,813333,29.5907353053989,29.6972357370075,28.7796935569951,28.7796935569951,992796.821599766,0.0,1.0
1995-01-17,35.37,36.38,34.75,36.0,1190000,28.9763097384263,29.803736168616,28.4683846030623,29.4924272146833,1452576.27282272,0.0,1.0
1995-01-18,35.75,35.75,35.25,35.5,475000,29.2876186923591,29.2876186923591,28.8780016477107,29.0828101700349,579809.856798985,0.0,1.0
1995-01-19,34.88,35.5,34.62,35.5,571500,28.5748850346709,29.0828101700349,28.3618841714537,29.0828101700349,697602.806653937,0.0,1.0
1995-01-20,34.5,34.88,34.25,34.88,545500,28.2635760807381,28.5748850346709,28.0587675584139,28.5748850346709,665865.846071256,0.0,1.0
1995-01-23,34.25,34.38,34.0,34.38,884000,28.0587675584139,28.1652679900225,27.8539590360898,28.1652679900225,1079056.65981117,0.0,1.0
1995-01-24,35.0,35.25,34.0,34.38,716500,28.6731931253865,28.8780016477107,27.8539590360898,28.1652679900225,874597.394518891,0.0,1.0
1995-01-25,35.63,36.75,34.5,34.75,640500,29.1893106016435,30.1068527816558,28.2635760807381,28.4683846030623,781827.817431052,0.0,1.0
1995-01-26,35.88,36.0,35.5,35.63,522333,29.3941191239677,29.4924272146833,29.0828101700349,29.1893106016435,637586.993539756,0.0,1.0
1995-01-27,36.25,36.38,35.75,36.0,601667,29.6972357370075,29.803736168616,29.2876186923591,29.4924272146833,734426.225496157,0.0,1.0
1995-01-30,36.63,36.63,35.88,36.25,1516000,30.0085446909402,30.0085446909402,29.3941191239677,29.6972357370075,1850508.93243634,0.0,1.0
1995-01-31,36.87,36.87,36.12,36.25,849000,30.3690076902308,30.3690076902308,29.7512491936842,29.8583273330856,1030742.60177653,0.2,1.0
1995-02-01,37.0,37.62,36.87,37.0,1204000,30.4760858296322,30.9867661867774,30.3690076902308,30.4760858296322,1461736.26918604,0.0,1.0
1995-02-02,37.25,37.25,36.25,36.5,536500,30.6820053284811,30.6820053284811,29.8583273330856,30.0642468319345,651346.767789292,0.0,1.0
1995-02-03,39.5,39.5,37.5,37.5,2508000,32.5352808181209,32.5352808181209,30.8879248273299,30.8879248273299,3044879.20524799,0.0,1.0
1995-02-06,39.38,39.38,38.75,38.88,1254167,32.4364394586734,32.4364394586734,31.9175223215743,32.0246004609757,1522642.35175768,0.0,1.0
1995-02-07,39.12,39.25,38.88,39.0,1116000,32.2222831798706,32.329361319272,32.0246004609757,32.1234418204231,1354898.40233523,0.0,1.0
1995-02-08,39.25,39.38,39.0,39.0,710333,32.329361319272,32.4364394586734,32.1234418204231,32.1234418204231,862391.619019705,0.0,1.0
1995-02-09,39.12,39.87,39.0,39.38,1820500,32.2222831798706,32.8400416764172,32.1234418204231,32.4364394586734,2210208.37047606,0.0,1.0
1995-02-10,38.88,39.5,38.63,39.0,614167,32.0246004609757,32.5352808181209,31.8186809621268,32.1234418204231,745639.68375181,0.0,1.0
1995-02-13,38.88,39.0,38.5,38.63,462333,32.0246004609757,32.1234418204231,31.7116028227254,31.8186809621268,561303.085167431,0.0,1.0
1995-02-14,38.88,39.25,38.5,39.12,521500,32.0246004609757,32.329361319272,31.7116028227254,32.2222831798706,633135.767757905,0.0,1.0
1995-02-15,39.38,39.63,38.5,38.75,549333,32.4364394586734,32.6423589575223,31.7116028227254,31.9175223215743,666926.885349479,0.0,1.0
1995-02-16,38.88,39.38,38.37,39.25,646333,32.0246004609757,32.4364394586734,31.604524683324,32.329361319272,784691.352219118,0.0,1.0
1995-02-17,38.63,39.12,38.63,39.0,557167,31.8186809621268,32.2222831798706,31.8186809621268,32.1234418204231,676437.883632539,0.0,1.0
1995-02-21,38.88,39.38,38.63,38.63,486167,32.0246004609757,32.4364394586734,31.8186809621268,31.8186809621268,590239.150150637,0.0,1.0
1995-02-22,38.75,39.25,38.75,39.0,636333,31.9175223215743,32.329361319272,31.9175223215743,32.1234418204231,772550.685531526,0.0,1.0
1995-02-23,39.12,39.63,38.88,39.12,749667,32.2222831798706,32.6423589575223,32.0246004609757,32.2222831798706,910145.717368677,0.0,1.0
1995-02-24,39.75,39.75,38.94,39.12,566500,32.7412003169697,32.7412003169697,32.0740211406994,32.2222831798706,687768.767852068,0.0,1.0
1995-02-27,39.12,39.25,38.75,38.88,720667,32.2222831798706,32.329361319272,31.9175223215743,32.0246004609757,874937.783974662,0.0,1.0
1995-02-28,38.88,39.0,38.5,39.0,452667,32.0246004609757,32.1234418204231,31.7116028227254,32.1234418204231,549567.916747205,0.0,1.0
1995-03-01,38.25,39.12,38.25,38.88,676500,31.5056833238765,32.2222831798706,31.5056833238765,32.0246004609757,821316.101415577,0.0,1.0
1995-03-02,38.0,38.37,37.75,38.25,1023167,31.2997638250277,31.604524683324,31.0938443261788,31.5056833238765,1242192.95127431,0.0,1.0
1995-03-03,37.62,37.75,37.25,37.75,902667,30.9867661867774,31.0938443261788,30.6820053284811,31.0938443261788,1095897.91768883,0.0,1.0
1995-03-06,37.25,37.38,37.13,37.38,679667,30.6820053284811,30.7890834678825,30.5831639690336,30.7890834678825,825161.050555535,0.0,1.0
1995-03-07,36.75,37.13,36.63,37.13,826167,30.2701663307833,30.5831639690336,30.1713249713359,30.5831639690336,1003021.81752876,0.0,1.0
1995-03-08,37.13,37.25,36.87,37.0,513500,30.5831639690336,30.6820053284811,30.3690076902308,30.4760858296322,623423.234407832,0.0,1.0
1995-03-09,36.87,37.25,36.63,37.0,366333,30.3690076902308,30.6820053284811,30.1713249713359,30.4760858296322,444752.684966552,0.0,1.0
1995-03-10,37.75,38.37,36.63,36.87,643500,31.0938443261788,31.604524683324,30.1713249713359,30.3690076902308,781251.901346524,0.0,1.0
1995-03-13,38.25,38.37,37.62,38.0,534667,31.5056833238765,31.604524683324,30.9867661867774,31.2997638250277,649121.383585458,0.0,1.0
1995-03-14,38.75,39.0,38.5,38.5,527500,31.9175223215743,32.1234418204231,31.7116028227254,31.7116028227254,640420.16777046,0.0,1.0
1995-03-15,38.37,38.75,38.25,38.5,298667,31.604524683324,31.9175223215743,31.5056833238765,31.7116028227254,362601.649758294,0.0,1.0
1995-03-16,39.25,39.25,38.13,38.13,845167,32.329361319272,32.329361319272,31.4068419644291,31.4068419644291,1026089.08423518,0.0,1.0
1995-03-17,38.75,39.38,38.5,39.25,823667,31.9175223215743,32.4364394586734,31.7116028227254,32.329361319272,999986.650856855,0.0,1.0
1995-03-20,38.75,39.0,38.37,38.88,397500,31.9175223215743,32.1234418204231,31.604524683324,32.0246004609757,482591.500831768,0.0,1.0
1995-03-21,38.0,38.75,37.75,38.63,710333,31.2997638250277,31.9175223215743,31.0938443261788,31.8186809621268,862391.619019704,0.0,1.0
1995-03-22,38.63,38.75,38.0,38.0,726667,31.8186809621268,31.9175223215743,31.2997638250277,31.2997638250277,882222.183987217,0.0,1.0
1995-03-23,38.25,38.5,38.13,38.5,579667,31.5056833238765,31.7116028227254,31.4068419644291,31.7116028227254,703754.38367962,0.0,1.0
1995-03-24,39.0,39.12,38.25,38.25,716667,32.1234418204231,32.2222831798706,31.5056833238765,31.5056833238765,870081.517299626,0.0,1.0
1995-03-27,39.25,39.25,38.63,39.0,536167,32.329361319272,32.329361319272,31.8186809621268,32.1234418204231,650942.483588596,0.0,1.0
1995-03-28,38.88,39.12,38.63,39.12,403000,32.0246004609757,32.2222831798706,31.8186809621268,32.2222831798706,489268.867509944,0.0,1.0
1995-03-29,38.63,39.63,38.5,39.12,802333,31.8186809621268,32.6423589575223,31.7116028227254,32.2222831798706,974085.752545549,0.0,1.0
1995-03-30,38.63,39.12,38.63,39.12,517333,31.8186809621268,32.2222831798706,31.8186809621268,32.2222831798706,628076.751949186,0.0,1.0
1995-03-31,38.63,38.75,38.25,38.5,577167,31.8186809621268,31.9175223215743,31.5056833238765,31.7116028227254,700719.217007722,0.0,1.0
1995-04-03,38.13,38.75,37.88,38.5,748500,31.4068419644291,31.9175223215743,31.2009224655802,31.7116028227254,908728.901566235,0.0,1.0
1995-04-04,39.0,39.0,38.25,38.25,331500,32.1234418204231,32.1234418204231,31.5056833238765,31.5056833238765,402463.100693664,0.0,1.0
1995-04-05,38.63,39.0,38.5,38.75,414000,31.8186809621268,32.1234418204231,31.7116028227254,31.9175223215743,502623.600866295,0.0,1.0
1995-04-06,39.25,39.38,38.63,38.63,473000,32.329361319272,32.4364394586734,31.8186809621268,31.8186809621268,574253.534323086,0.0,1.0
1995-04-07,39.5,39.75,39.0,39.5,464167,32.5352808181209,32.7412003169697,32.1234418204231,32.5352808181209,563529.683437935,0.0,1.0
1995-04-10,39.75,39.75,39.38,39.38,653333,32.7412003169697,32.7412003169697,32.4364394586734,32.4364394586734,793189.818900433,0.0,1.0
1995-04-11,39.63,40.13,39.25,39.87,446333,32.6423589575223,33.05419795522,32.329361319272,32.8400416764172,541878.018467285,0.0,1.0
1995-04-12,39.5,39.5,38.88,39.38,341167,32.5352808181209,32.5352808181209,32.0246004609757,32.4364394586734,414199.483180558,0.0,1.0
1995-04-13,39.38,39.75,39.25,39.38,528000,32.4364394586734,32.7412003169697,32.329361319272,32.4364394586734,641027.20110484,0.0,1.0
1995-04-17,40.0,40.5,39.63,39.75,1428500,32.9471198158186,33.3589588135163,32.6423589575223,32.7412003169697,1734294.23632247,0.0,1.0
1995-04-18,40.13,40.13,39.63,39.75,504333,33.05419795522,33.05419795522,32.6423589575223,32.7412003169697,612293.885255317,0.0,1.0
1995-04-19,39.75,40.13,39.63,40.13,654000,32.7412003169697,33.05419795522,32.6423589575223,33.05419795522,793999.601368495,0.0,1.0
1995-04-20,38.88,39.75,38.75,39.63,767333,32.0246004609757,32.7412003169697,31.9175223215743,32.6423589575223,931593.419138977,0.0,1.0
1995-04-21,39.38,39.63,38.88,39.12,692000,32.4364394586734,32.6423589575223,32.0246004609757,32.2222831798706,840134.134781343,0.0,1.0
1995-04-24,41.0,41.0,39.25,39.25,964167,33.7707978112141,33.7707978112141,32.329361319272,32.329361319272,1170563.01781752,0.0,1.0
1995-04-25,40.62,40.88,40.25,40.88,438333,33.4578001729638,33.6719564517666,33.1530393146675,33.6719564517666,532165.485117211,0.0,1.0
1995-04-26,41.0,41.13,40.25,40.5,573500,33.7707978112141,33.8778759506155,33.1530393146675,33.3589588135163,696267.234533381,0.0,1.0
1995-04-27,41.5,41.5,41.0,41.0,968500,34.1826368089118,34.1826368089118,33.7707978112141,33.7707978112141,1175823.56869325,0.0,1.0
1995-04-28,41.37,41.63,41.25,41.37,580000,34.0755586695104,34.2897149483132,33.9767173100629,34.0755586695104,704158.667880316,0.0,1.0
1995-05-01,41.25,41.37,41.13,41.37,560500,33.9767173100629,34.0755586695104,33.8778759506155,34.0755586695104,680484.367839513,0.0,1.0
1995-05-02,41.0,41.37,40.5,41.0,581667,33.9355334102932,34.2417809069226,33.521685441875,33.9355334102932,702754.44654618,0.2,1.0
1995-05-03,41.88,42.0,41.13,41.25,794333,34.6639058347092,34.7632293471296,34.0431338820819,34.1424573945023,959691.795801322,0.0,1.0
1995-05-04,42.12,43.25,42.0,42.12,919167,34.86255285955,35.7978492681751,34.7632293471296,34.86255285955,1110512.88171499,0.0,1.0
1995-05-05,42.63,43.13,42.25,42.5,656667,35.2846777873365,35.6985257557547,34.9701533313387,35.1770773155478,793367.43213925,0.0,1.0
1995-05-08,42.63,42.75,41.75,42.25,637667,35.2846777873365,35.3840012997569,34.5563053629205,34.9701533313387,770412.142455673,0.0,1.0
1995-05-09,43.38,43.5,42.75,42.75,828000,35.9054497399638,36.0047732523842,35.3840012997569,35.3840012997569,1000367.36094748,0.0,1.0
1995-05-10,44.0,44.0,43.38,43.5,727167,36.4186212208024,36.4186212208024,35.9054497399638,36.0047732523842,878543.638596735,0.0,1.0
1995-05-11,43.0,43.88,43.0,43.75,629667,35.590925283966,36.3192977083821,35.590925283966,36.2116972365933,760746.757325745,0.0,1.0
1995-05-12,42.25,43.75,42.0,43.0,842667,34.9701533313387,36.2116972365933,34.7632293471296,35.590925283966,1018087.63641006,0.0,1.0
1995-05-15,43.88,43.88,42.25,42.63,575167,36.3192977083821,36.3192977083821,34.9701533313387,35.2846777873365,694901.321128114,0.0,1.0
1995-05-16,43.5,43.62,43.38,43.5,496333,36.0047732523842,36.1040967648046,35.9054497399638,36.0047732523842,599656.199711529,0.0,1.0
1995-05-17,42.75,43.0,42.5,43.0,488167,35.3840012997569,35.590925283966,35.1770773155478,35.590925283966,589790.257840155,0.0,1.0
1995-05-18,41.63,42.63,41.37,42.63,641167,34.4569818505001,35.2846777873365,34.2417809069226,35.2846777873365,774640.748450016,0.0,1.0
1995-05-19,42.12,42.12,41.25,41.5,894500,34.86255285955,34.86255285955,34.1424573945023,34.3493813787114,1080710.87484,0.0,1.0
1995-05-22,41.88,42.75,41.88,42.25,824667,34.6639058347092,35.3840012997569,34.6639058347092,34.9701533313387,996340.519867724,0.0,1.0
1995-05-23,42.38,42.38,41.5,41.75,808667,35.0777538031274,35.0777538031274,34.3493813787114,34.5563053629205,977009.74960787,0.0,1.0
1995-05-24,42.25,43.13,42.25,42.63,1140500,34.9701533313387,35.6985257557547,34.9701533313387,35.2846777873365,1377921.46758527,0.0,1.0
1995-05-25,41.5,42.12,41.37,42.12,749500,34.3493813787114,34.86255285955,34.2417809069226,34.86255285955,905525.769360067,0.0,1.0
1995-05-26,41.88,42.12,41.25,41.5,804000,34.6639058347092,34.86255285955,34.1424573945023,34.3493813787114,971371.205557698,0.0,1.0
1995-05-30,41.63,41.75,40.94,41.63,643000,34.4569818505001,34.5563053629205,33.885871654083,34.4569818505001,776855.32981791,0.0,1.0
1995-05-31,42.12,42.25,41.5,41.88,552000,34.86255285955,34.9701533313387,34.3493813787114,34.6639058347092,666911.573964986,0.0,1.0
1995-06-01,43.5,43.5,42.38,42.5,776167,36.0047732523842,36.0047732523842,35.0777538031274,35.1770773155478,937744.12251754,0.0,1.0
1995-06-02,44.5,44.63,43.13,43.5,1108667,36.8324691892206,36.9400696610094,35.6985257557547,36.0047732523842,1339461.69198015,0.0,1.0
1995-06-05,44.37,45.0,44.25,44.37,811667,36.7248687174319,37.2463171576388,36.6255452050115,36.7248687174319,980634.269031591,0.0,1.0
1995-06-06,44.0,44.25,43.5,44.25,459333,36.4186212208024,36.6255452050115,36.0047732523842,36.6255452050115,554953.793485615,0.0,1.0
1995-06-07,42.63,43.5,42.12,43.5,967333,35.2846777873365,36.0047732523842,34.86255285955,36.0047732523842,1168705.749236,0.0,1.0
1995-06-08,42.0,42.75,41.88,42.63,451500,34.7632293471296,35.3840012997569,34.6639058347092,35.2846777873365,545490.173270274,0.0,1.0
1995-06-09,41.5,42.12,40.88,42.12,740000,34.3493813787114,34.86255285955,33.8362098978728,34.86255285955,894048.124518278,0.0,1.0
1995-06-12,41.88,42.12,41.37,41.75,576667,34.6639058347092,34.86255285955,34.2417809069226,34.5563053629205,696713.580839977,0.0,1.0
1995-06-13,42.63,42.63,41.75,42.0,665333,35.2846777873365,35.2846777873365,34.5563053629205,34.7632293471296,803837.460581244,0.0,1.0
1995-06-14,42.0,42.63,42.0,42.63,333500,34.7632293471296,35.2846777873365,34.7632293471296,35.2846777873365,402925.742603846,0.0,1.0
1995-06-15,42.0,42.25,41.75,42.25,408333,34.7632293471296,34.9701533313387,34.5563053629205,34.9701533313387,493336.963282327,0.0,1.0
1995-06-16,42.0,42.25,41.88,42.0,742500,34.7632293471296,34.9701533313387,34.6639058347092,34.7632293471296,897068.557371381,0.0,1.0
1995-06-19,43.13,43.25,42.0,42.0,315000,35.6985257557547,35.7978492681751,34.7632293471296,34.7632293471296,380574.539490889,0.0,1.0
1995-06-20,42.38,43.13,42.38,43.0,295000,35.0777538031274,35.6985257557547,35.0777538031274,35.590925283966,356411.076666071,0.0,1.0
1995-06-21,43.25,43.62,43.0,43.0,790000,35.7978492681751,36.1040967648046,35.590925283966,35.590925283966,954456.781580325,0.0,1.0
1995-06-22,44.63,44.63,43.5,43.62,691333,36.9400696610094,36.9400696610094,36.0047732523842,36.1040967648046,835249.962253507,0.0,1.0
1995-06-23,44.5,44.63,44.13,44.5,531500,36.8324691892206,36.9400696610094,36.5262216925912,36.8324691892206,642144.024569548,0.0,1.0
1995-06-26,43.13,44.5,43.13,44.5,434167,35.6985257557547,36.8324691892206,35.6985257557547,36.8324691892206,524548.908213146,0.0,1.0
1995-06-27,42.5,43.25,42.38,42.87,519333,35.1770773155478,35.7978492681751,35.0777538031274,35.4833248121773,627444.181960069,0.0,1.0
1995-06-28,42.63,43.25,42.38,42.63,430500,35.2846777873365,35.7978492681751,35.0777538031274,35.2846777873365,520118.537304215,0.0,1.0
1995-06-29,43.62,43.62,42.63,43.13,770500,36.1040967648046,36.1040967648046,35.2846777873365,35.6985257557547,930897.405326126,0.0,1.0
1995-06-30,43.75,44.25,43.62,43.62,613500,36.2116972365933,36.6255452050115,36.1040967648046,36.1040967648046,741214.222151303,0.0,1.0
1995-07-03,44.37,44.37,44.0,44.0,311333,36.7248687174319,36.7248687174319,36.4186212208024,36.4186212208024,376144.168581958,0.0,1.0
1995-07-05,44.63,44.75,44.13,44.25,527667,36.9400696610094,37.0393931734297,36.5262216925912,36.6255452050115,637513.096919171,0.0,1.0
1995-07-06,44.88,44.88,44.25,44.63,573667,37.1469936452185,37.1469936452185,36.6255452050115,36.9400696610094,693089.061416253,0.0,1.0
1995-07-07,46.13,46.5,45.0,45.0,1053667,38.181613566264,38.4878610628935,37.2463171576388,37.2463171576388,1273012.16921189,0.0,1.0
1995-07-10,46.25,46.38,46.0,46.0,512000,38.2809370786844,38.3885375504731,38.0740130944753,38.0740130944753,618584.648315349,0.0,1.0
1995-07-11,45.87,46.38,45.87,46.0,671667,37.9664126226865,38.3885375504731,37.9664126226865,38.0740130944753,811490.029257864,0.0,1.0
1995-07-12,46.25,46.38,45.75,45.75,644500,38.2809370786844,38.3885375504731,37.8670891102661,37.8670891102661,778667.589529771,0.0,1.0
1995-07-13,45.75,46.38,45.75,46.25,502000,37.8670891102661,38.3885375504731,37.8670891102661,38.2809370786844,606502.916902942,0.0,1.0
1995-07-14,45.38,45.75,45.25,45.63,358500,37.5608416136367,37.8670891102661,37.4532411418479,37.7677655978458,433130.071134869,0.0,1.0
1995-07-17,47.13,47.25,46.25,46.5,929333,39.0093095031004,39.1086330155208,38.2809370786844,38.4878610628935,1122795.16986885,0.0,1.0
1995-07-18,47.0,47.0,46.38,47.0,686167,38.9017090313117,38.9017090313117,38.3885375504731,38.9017090313117,829008.539805856,0.0,1.0
1995-07-19,45.25,46.5,44.75,46.5,619000,37.4532411418479,38.4878610628935,37.0393931734297,38.4878610628935,747859.174428129,0.0,1.0
1995-07-20,44.75,45.63,44.63,45.25,504000,37.0393931734297,37.7677655978458,36.9400696610094,37.4532411418479,608919.263185423,0.0,1.0
1995-07-21,44.75,45.25,44.63,44.75,356667,37.0393931734297,37.4532411418479,36.9400696610094,37.0393931734297,430915.489766975,0.0,1.0
1995-07-24,45.25,45.63,44.88,44.88,453333,37.4532411418479,37.7677655978458,37.1469936452185,37.1469936452185,547704.75463817,0.0,1.0
1995-07-25,45.5,45.5,44.5,45.38,1169333,37.660165126057,37.660165126057,36.8324691892206,37.5608416136367,1412756.72376667,0.0,1.0
1995-07-26,46.38,46.38,45.5,45.5,632667,38.3885375504731,38.3885375504731,37.660165126057,37.660165126057,764371.276749467,0.0,1.0
1995-07-27,46.5,46.88,46.13,46.5,407333,38.4878610628935,38.8023855188913,38.181613566264,38.4878610628935,492128.790141086,0.0,1.0
1995-07-28,47.0,47.0,46.5,46.62,467000,38.9017090313117,38.9017090313117,38.4878610628935,38.5871845753138,564216.856959508,0.0,1.0
1995-07-31,47.37,47.5,46.75,46.75,644167,39.2079565279411,39.3155569997299,38.6947850471026,38.6947850471026,778265.267873739,0.0,1.0
1995-08-01,47.0,47.37,46.88,47.37,511000,38.9017090313117,39.2079565279411,38.8023855188913,39.2079565279411,617376.475174109,0.0,1.0
1995-08-02,47.5,47.88,47.37,47.5,426167,39.3155569997299,39.6300814557277,39.2079565279411,39.3155569997299,514883.523083218,0.0,1.0
1995-08-03,47.0,47.25,46.5,47.0,478500,39.067248218679,39.2750527304804,38.651639195076,39.067248218679,575661.225846135,0.2,1.0
1995-08-04,47.13,47.25,46.88,47.0,1358333,39.1753065648157,39.2750527304804,38.9675020530143,39.067248218679,1634147.62776857,0.0,1.0
1995-08-07,48.0,48.12,47.25,47.5,376167,39.8984662658849,39.9982124315496,39.2750527304804,39.4828572422819,452549.125063455,0.0,1.0
1995-08-08,48.12,48.25,47.63,48.25,517167,39.9982124315496,40.1062707776864,39.5909155884187,40.1062707776864,622179.705720311,0.0,1.0
1995-08-09,47.75,48.0,47.63,48.0,238000,39.6906617540834,39.8984662658849,39.5909155884187,39.8984662658849,286326.795718663,0.0,1.0
1995-08-10,47.13,48.0,47.0,47.88,532333,39.1753065648157,39.8984662658849,39.067248218679,39.7987201002202,640425.219097913,0.0,1.0
1995-08-11,47.0,47.13,46.5,47.13,576667,39.067248218679,39.1753065648157,38.651639195076,39.1753065648157,693761.404649976,0.0,1.0
1995-08-14,47.25,47.5,46.88,47.0,779500,39.2750527304804,39.4828572422819,38.9675020530143,39.067248218679,937780.408666799,0.0,1.0
1995-08-15,47.25,47.5,46.75,47.37,840000,39.2750527304804,39.4828572422819,38.8594437068775,39.3747988961452,1010565.16135999,0.0,1.0
1995-08-16,47.0,47.13,46.62,47.0,421333,39.067248218679,39.1753065648157,38.7513853607407,39.067248218679,506886.251346771,0.0,1.0
1995-08-17,46.25,47.13,46.25,47.13,284167,38.4438346832745,39.1753065648157,38.4438346832745,39.1753065648157,341868.178819266,0.0,1.0
1995-08-18,47.13,47.13,46.38,46.5,453000,39.1753065648157,39.1753065648157,38.5518930294113,38.651639195076,544983.35487628,0.0,1.0
1995-08-21,47.0,47.75,47.0,47.13,565000,39.067248218679,39.6906617540834,39.067248218679,39.1753065648157,679725.376390944,0.0,1.0
1995-08-22,47.75,47.75,47.25,47.37,480333,39.6906617540834,39.6906617540834,39.2750527304804,39.3747988961452,577866.423394675,0.0,1.0
1995-08-23,47.88,47.88,47.37,47.88,268000,39.7987201002202,39.7987201002202,39.3747988961452,39.7987201002202,322418.408624377,0.0,1.0
1995-08-24,48.5,48.63,47.75,47.75,641000,40.3140752894879,40.4221336356246,39.6906617540834,39.6906617540834,771157.462418752,0.0,1.0
1995-08-25,49.38,49.38,48.5,48.5,546167,41.0455471710291,41.0455471710291,40.3140752894879,40.3140752894879,657068.2648625,0.0,1.0
1995-08-28,48.38,49.38,48.38,49.38,491500,40.2143291238232,41.0455471710291,40.2143291238232,41.0455471710291,591300.924771945,0.0,1.0
1995-08-29,48.12,48.38,48.0,48.38,455167,39.9982124315496,40.2143291238232,39.8984662658849,40.2143291238232,547590.372381835,0.0,1.0
1995-08-30,48.0,48.12,47.75,48.12,547667,39.8984662658849,39.9982124315496,39.6906617540834,39.9982124315496,658872.845507786,0.0,1.0
1995-08-31,48.0,48.38,47.5,48.0,601333,39.8984662658849,40.2143291238232,39.4828572422819,39.8984662658849,723435.928781054,0.0,1.0
1995-09-01,48.25,48.5,47.75,47.88,663667,40.1062707776864,40.3140752894879,39.6906617540834,39.7987201002202,798427.082076546,0.0,1.0
1995-09-05,49.5,49.75,48.25,48.38,928333,41.1452933366938,41.3530978484953,40.1062707776864,40.2143291238232,1116834.50945334,0.0,1.0
1995-09-06,49.13,49.75,49.13,49.38,489000,40.8377426592276,41.3530978484953,40.8377426592276,41.0455471710291,588293.290363136,0.0,1.0
1995-09-07,48.87,49.38,48.63,49.13,406333,40.6216259669541,41.0455471710291,40.4221336356246,40.8377426592276,488840.444893914,0.0,1.0
1995-09-08,50.0,50.13,49.0,49.0,497333,41.5609023602968,41.6689607064335,40.7296843130908,40.7296843130908,598318.337374579,0.0,1.0
1995-09-11,50.0,50.5,49.88,50.5,499500,41.5609023602968,41.9765113838997,41.4611561946321,41.9765113838997,600925.354880135,0.0,1.0
1995-09-12,50.5,50.5,49.88,50.0,597000,41.9765113838997,41.9765113838997,41.4611561946321,41.5609023602968,718223.096823706,0.0,1.0
1995-09-13,50.75,50.75,50.37,50.63,539167,42.1843158957012,42.1843158957012,41.868453037763,42.0845697300365,648646.888517834,0.0,1.0
1995-09-14,52.25,52.25,50.63,50.63,969500,43.4311429665101,43.4311429665101,42.0845697300365,42.0845697300365,1166360.62373632,0.0,1.0
1995-09-15,52.75,53.25,52.5,53.25,973500,43.8467519901131,44.2623610137161,43.6389474783116,44.2623610137161,1171172.83879041,0.0,1.0
1995-09-18,52.38,52.62,51.87,52.5,734167,43.5392013126469,43.7386936439763,43.1152801085719,43.6389474783116,883242.372404974,0.0,1.0
1995-09-19,52.38,52.88,52.25,52.5,746167,43.5392013126469,43.9548103362499,43.4311429665101,43.6389474783116,897679.017567259,0.0,1.0
1995-09-20,52.0,52.5,52.0,52.5,595667,43.2233384547086,43.6389474783116,43.2233384547086,43.6389474783116,716619.426156929,0.0,1.0
1995-09-21,51.0,52.38,50.5,52.0,835000,42.3921204075027,43.5392013126469,41.9765113838997,43.2233384547086,1004549.89254237,0.0,1.0
1995-09-22,50.25,50.63,49.62,50.5,849000,41.7687068720982,42.0845697300365,41.2450395023585,41.9765113838997,1021392.6452317,0.0,1.0
1995-09-25,50.25,50.63,50.25,50.5,708000,41.7687068720982,42.0845697300365,41.7687068720982,41.9765113838997,851762.064574848,0.0,1.0
1995-09-26,50.75,51.38,50.75,51.25,1239333,42.1843158957012,42.707983265441,42.1843158957012,42.5999249193042,1490984.22990924,0.0,1.0
1995-09-27,51.12,51.12,50.13,50.5,590167,42.4918665731674,42.4918665731674,41.6689607064335,41.9765113838997,710002.630457548,0.0,1.0
1995-09-28,53.38,53.38,52.63,52.88,746667,44.3704193598528,44.3704193598528,43.7470058244484,43.9548103362499,898280.544449022,0.0,1.0
1995-09-29,53.0,54.0,52.88,53.38,582667,44.0545565019146,44.8857745491205,43.9548103362499,44.3704193598528,700979.727231119,0.0,1.0
1995-10-02,53.25,53.5,52.63,53.13,748167,44.2623610137161,44.4701655255175,43.7470058244484,44.1626148480513,900085.125094306,0.0,1.0
1995-10-03,51.38,53.0,50.75,53.0,758667,42.707983265441,44.0545565019146,42.1843158957012,44.0545565019146,912717.189611306,0.0,1.0
1995-10-04,51.25,51.88,51.25,51.38,1014167,42.5999249193042,43.1235922890439,42.5999249193042,42.707983265441,1220097.42619164,0.0,1.0
1995-10-05,51.0,51.5,50.75,51.0,468500,42.3921204075027,42.8077294311057,42.1843158957012,42.3921204075027,563630.688210898,0.0,1.0
1995-10-06,52.25,52.5,50.88,51.0,310333,43.4311429665101,43.6389474783116,42.292374241838,42.3921204075027,373347.28359563,0.0,1.0
1995-10-09,51.5,52.88,51.38,52.5,596333,42.8077294311057,43.9548103362499,42.707983265441,43.6389474783116,717420.659963435,0.0,1.0
1995-10-10,52.63,53.38,50.63,50.63,721333,43.7470058244484,44.3704193598528,42.0845697300365,42.0845697300365,867802.380403909,0.0,1.0
1995-10-11,52.75,53.63,52.75,53.5,535000,43.8467519901131,44.5782238716543,43.8467519901131,44.4701655255175,643633.76348523,0.0,1.0
1995-10-12,54.5,54.63,53.0,53.5,658667,45.3013835727235,45.4094419188602,44.0545565019146,44.4701655255175,792411.813258927,0.0,1.0
1995-10-13,55.0,55.63,54.63,55.63,709333,45.7169925963264,46.2406599660662,45.4094419188602,46.2406599660662,853365.735241625,0.0,1.0
1995-10-16,54.63,55.25,54.38,55.0,549333,45.4094419188602,45.9247971081279,45.2016374070588,45.7169925963264,660877.133077818,0.0,1.0
1995-10-17,54.5,55.0,54.38,54.63,775667,45.3013835727235,45.7169925963264,45.2016374070588,45.4094419188602,933169.103591211,0.0,1.0
1995-10-18,54.25,55.0,53.75,54.63,407000,45.093579060922,45.7169925963264,44.677970037319,45.4094419188602,489642.881754184,0.0,1.0
1995-10-19,54.0,54.5,53.88,54.25,999167,44.8857745491205,45.3013835727235,44.7860283834558,45.093579060922,1202051.61973878,0.0,1.0
1995-10-20,53.75,54.63,53.75,54.25,1384667,44.677970037319,45.4094419188602,44.677970037319,45.093579060922,1665828.8455772,0.0,1.0
1995-10-23,53.0,53.13,52.38,52.38,1193500,44.0545565019146,44.1626148480513,43.5392013126469,43.5392013126469,1435844.66676565,0.0,1.0
1995-10-24,52.63,53.38,52.38,53.38,1223500,43.7470058244484,44.3704193598528,43.5392013126469,44.3704193598528,1471936.27967136,0.0,1.0
1995-10-25,53.25,53.38,52.63,52.88,1534333,44.2623610137161,44.3704193598528,43.7470058244484,43.9548103362499,1845885.09014875,0.0,1.0
1995-10-26,52.38,53.38,52.38,53.25,824667,43.5392013126469,44.3704193598528,43.5392013126469,44.2623610137161,992118.738003877,0.0,1.0
1995-10-27,53.13,53.13,51.88,52.13,955500,44.1626148480513,44.1626148480513,43.1235922890439,43.3313968008454,1149517.87104699,0.0,1.0
1995-10-30,53.0,53.75,52.5,53.38,767667,44.0545565019146,44.677970037319,43.6389474783116,44.3704193598528,923544.673483021,0.0,1.0
1995-10-31,51.5,52.38,51.38,52.0,796000,42.8077294311057,43.5392013126469,42.707983265441,43.2233384547086,957630.79576494,0.0,1.0
1995-11-01,50.75,51.25,50.5,50.75,609000,42.1843158957012,42.5999249193042,41.9765113838997,42.1843158957012,732659.741985992,0.0,1.0
1995-11-02,51.0,51.13,50.75,50.88,854667,42.5583640169439,42.6668461213008,42.3497445854883,42.4582266898452,1024193.90422635,0.2,1.0
1995-11-03,50.75,51.75,50.5,50.88,861500,42.3497445854883,43.1842223113107,42.1411251540327,42.4582266898452,1032382.25939577,0.0,1.0
1995-11-06,50.25,51.5,50.25,50.88,701500,41.9325057225771,42.9756028798551,41.9325057225771,42.4582266898452,840645.565834161,0.0,1.0
1995-11-07,50.25,50.75,49.88,49.88,651333,41.9325057225771,42.3497445854883,41.6237489640228,41.6237489640228,780527.723922254,0.0,1.0
1995-11-08,48.88,50.13,48.0,50.0,687500,40.7892712382003,41.8323683954784,40.0549308394766,41.7238862911215,823868.605147522,0.0,1.0
1995-11-09,47.75,49.13,47.5,49.0,931000,39.846311408021,40.9978906696559,39.6376919765654,40.889408565299,1115667.88566159,0.0,1.0
1995-11-10,48.5,48.63,47.13,47.13,1073000,40.4721697023878,40.5806518067447,39.3289352180111,39.3289352180111,1285834.20119751,0.0,1.0
1995-11-13,48.5,49.13,48.25,48.5,754667,40.4721697023878,40.9978906696559,40.2635502709322,40.4721697023878,904358.470750348,0.0,1.0
1995-11-14,47.75,48.63,47.63,48.25,903333,39.846311408021,40.5806518067447,39.7461740809223,40.2635502709322,1082513.01628178,0.0,1.0
1995-11-15,49.38,49.5,47.75,47.88,770000,41.2065101011116,41.3066474282102,39.846311408021,39.9547935123779,922732.837765222,0.0,1.0
1995-11-16,49.0,50.13,49.0,50.0,855000,40.889408565299,41.8323683954784,40.889408565299,41.7238862911215,1024592.95621983,0.0,1.0
1995-11-17,50.0,50.0,48.75,49.13,780167,41.7238862911215,41.7238862911215,40.6807891338434,40.9978906696559,934916.506286727,0.0,1.0
1995-11-20,50.0,50.25,49.88,50.0,504667,41.7238862911215,41.9325057225771,41.6237489640228,41.7238862911215,604769.88706034,0.0,1.0
1995-11-21,49.75,50.25,48.75,50.0,714000,41.5152668596659,41.9325057225771,40.6807891338434,41.7238862911215,855624.995018661,0.0,1.0
1995-11-22,51.25,52.38,49.63,49.75,513667,42.7669834483995,43.7099432785788,41.4151295325672,41.5152668596659,615555.07607318,0.0,1.0
1995-11-24,52.25,52.38,51.5,51.5,203000,43.6014611742219,43.7099432785788,42.9756028798551,42.9756028798551,243265.929956286,0.0,1.0
1995-11-27,51.75,52.5,51.38,52.0,426500,43.1842223113107,43.8100806056775,42.8754655527564,43.3928417427663,511098.123775153,0.0,1.0
1995-11-28,52.0,52.13,51.75,51.75,838333,43.3928417427663,43.5013238471232,43.1842223113107,43.1842223113107,1004619.98452238,0.0,1.0
1995-11-29,52.38,52.75,51.88,52.0,2515000,43.7099432785788,44.0187000371331,43.2927044156676,43.3928417427663,3013861.15192148,0.0,1.0
1995-11-30,51.88,52.5,51.75,52.0,1712167,43.2927044156676,43.8100806056775,43.1842223113107,43.3928417427663,2051782.74628308,0.0,1.0
1995-12-01,52.38,52.38,51.88,52.13,1376333,43.7099432785788,43.7099432785788,43.2927044156676,43.5013238471232,1649334.61662328,0.0,1.0
1995-12-04,52.5,53.63,51.88,52.0,1322333,43.8100806056775,44.7530404358569,43.2927044156676,43.3928417427663,1584623.48254624,0.0,1.0
1995-12-05,52.38,52.88,52.13,52.75,1491000,43.7099432785788,44.1271821414901,43.5013238471232,44.0187000371331,1786746.31312721,0.0,1.0
1995-12-06,52.38,52.75,51.88,52.5,1132000,43.7099432785788,44.0187000371331,43.2927044156676,43.8100806056775,1356537.10694836,0.0,1.0
1995-12-07,52.2,52.75,51.75,52.13,749667,43.5597372879308,44.0187000371331,43.1842223113107,43.5013238471232,898366.699076548,0.0,1.0
1995-12-08,52.69,53.13,51.88,52.0,863000,43.9686313735838,44.3358015729457,43.2927044156676,43.3928417427663,1034179.79089791,0.0,1.0
1995-12-11,54.0,54.63,53.0,53.0,726333,45.0617971944112,45.5875181616793,44.2273194685887,44.2273194685887,870404.299029257,0.0,1.0
1995-12-12,53.88,54.38,53.38,54.0,454000,44.9616598673125,45.3788987302237,44.5444210044013,45.0617971944112,544052.867981054,0.0,1.0
1995-12-13,53.75,53.75,53.0,53.0,781000,44.8531777629556,44.8531777629556,44.2273194685887,44.2273194685887,935914.735447583,0.0,1.0
1995-12-14,53.25,54.25,53.13,53.75,688000,44.4359389000443,45.2704166258668,44.3358015729457,44.8531777629556,824467.782314902,0.0,1.0
1995-12-15,53.5,53.75,53.13,53.38,1305333,44.6445583315,44.8531777629556,44.3358015729457,44.5444210044013,1564251.45885531,0.0,1.0
1995-12-18,53.75,54.25,53.0,53.5,1246667,44.8531777629556,45.2704166258668,44.2273194685887,44.6445583315,1493948.80345228,0.0,1.0
1995-12-19,53.88,53.88,52.88,53.5,1102167,44.9616598673125,44.9616598673125,44.1271821414901,44.6445583315,1320786.60207946,0.0,1.0
1995-12-20,54.5,55.63,54.13,54.13,792500,45.4790360573224,46.4219958875017,45.1702792987681,45.1702792987681,949695.810297324,0.0,1.0
1995-12-21,54.88,55.0,54.38,54.5,825667,45.7961375931349,45.8962749202336,45.3788987302237,45.4790360573224,989441.62851831,0.0,1.0
1995-12-22,54.88,55.38,54.63,55.25,424167,45.7961375931349,46.2133764560461,45.5875181616793,46.1048943516892,508302.363112158,0.0,1.0
1995-12-26,55.13,55.38,55.0,55.0,375333,46.0047570245905,46.2133764560461,45.8962749202336,45.8962749202336,449781.927528487,0.0,1.0
1995-12-27,54.75,55.25,54.63,55.0,881167,45.687655488778,46.1048943516892,45.5875181616793,45.8962749202336,1055950.29409749,0.0,1.0
1995-12-28,54.63,54.88,54.63,54.75,674500,45.5875181616793,45.7961375931349,45.5875181616793,45.687655488778,808289.998795641,0.0,1.0
1995-12-29,55.13,55.5,54.63,54.63,734667,46.0047570245905,46.3135137831448,45.5875181616793,45.5875181616793,880391.384055148,0.0,1.0
1996-01-02,61.75,61.75,61.75,61.75,657333,51.528999569535,51.528999569535,51.528999569535,51.528999569535,787717.849930815,0.0,1.0
1996-01-03,61.25,61.25,61.25,61.25,810667,51.1117607066238,51.1117607066238,51.1117607066238,51.1117607066238,971466.313496909,0.0,1.0
1996-01-04,61.63,61.63,61.63,61.63,552500,51.4288622424363,51.4288622424363,51.4288622424363,51.4288622424363,662090.769954917,0.0,1.0
1996-01-05,60.63,60.63,60.63,60.63,611333,50.5943845166139,50.5943845166139,50.5943845166139,50.5943845166139,732593.550531853,0.0,1.0
1996-01-08,60.25,60.25,60.25,60.25,134667,50.2772829808014,50.2772829808014,50.2772829808014,50.2772829808014,161378.783199129,0.0,1.0
1996-01-09,59.94,59.94,59.94,59.94,660167,50.0185948857964,50.0185948857964,50.0185948857964,50.0185948857964,791113.986115525,0.0,1.0
1996-01-10,57.5,57.5,57.5,57.5,1408333,47.9824692347897,47.9824692347897,47.9824692347897,47.9824692347897,1687681.9553356,0.0,1.0
1996-01-11,57.5,57.5,57.5,57.5,1003000,47.9824692347897,47.9824692347897,47.9824692347897,47.9824692347897,1201949.39776431,0.0,1.0
1996-01-12,59.0,59.0,59.0,59.0,1065500,49.2341858235233,49.2341858235233,49.2341858235233,49.2341858235233,1276846.54368681,0.0,1.0
1996-01-15,58.63,58.63,58.63,58.63,603667,48.925429064969,48.925429064969,48.925429064969,48.925429064969,723406.966201584,0.0,1.0
1996-01-16,60.0,60.0,60.0,60.0,1168500,50.0686635493458,50.0686635493458,50.0686635493458,50.0686635493458,1400277.04016709,0.0,1.0
1996-01-17,62.13,62.13,62.13,62.13,1294167,51.8461011053475,51.8461011053475,51.8461011053475,51.8461011053475,1550870.63435338,0.0,1.0
1996-01-18,60.63,60.63,60.63,60.63,1063167,50.5943845166139,50.5943845166139,50.5943845166139,50.5943845166139,1274050.78302382,0.0,1.0
1996-01-19,61.38,61.38,61.38,61.38,1000000,51.2202428109807,51.2202428109807,51.2202428109807,51.2202428109807,1198354.33476003,0.0,1.0
1996-01-22,61.13,61.13,61.13,61.13,672167,51.0116233795251,51.0116233795251,51.0116233795251,51.0116233795251,805494.238132645,0.0,1.0
1996-01-23,61.75,61.75,61.75,61.75,550000,51.528999569535,51.528999569535,51.528999569535,51.528999569535,659094.884118017,0.0,1.0
1996-01-24,62.0,62.0,62.0,62.0,997667,51.7376190009906,51.7376190009906,51.7376190009906,51.7376190009906,1195558.57409704,0.0,1.0
1996-01-25,61.0,61.0,61.0,61.0,789500,50.9031412751682,50.9031412751682,50.9031412751682,50.9031412751682,946100.747293043,0.0,1.0
1996-01-26,60.75,60.75,60.75,60.75,851500,50.6945218437126,50.6945218437126,50.6945218437126,50.6945218437126,1020398.71604817,0.0,1.0
1996-01-29,62.25,62.25,62.25,62.25,590500,51.9462384324462,51.9462384324462,51.9462384324462,51.9462384324462,707628.234675798,0.0,1.0
1996-01-30,64.37,64.37,64.37,64.37,804167,53.7153312111898,53.7153312111898,53.7153312111898,53.7153312111898,963677.010320969,0.0,1.0
1996-01-31,65.75,65.75,65.75,65.75,877333,54.8669104728247,54.8669104728247,54.8669104728247,54.8669104728247,1051355.80357802,0.0,1.0
1996-02-01,64.87,64.87,64.87,64.87,446167,54.320327562411,54.320327562411,54.320327562411,54.320327562411,532818.092025426,0.225,1.0
1996-02-02,63.63,63.63,63.63,63.63,1666667,53.2819861692032,53.2819861692032,53.2819861692032,53.2819861692032,1990354.12969077,0.0,1.0
1996-02-05,63.63,63.63,63.63,63.63,917667,53.2819861692032,53.2819861692032,53.2819861692032,53.2819861692032,1095889.16270073,0.0,1.0
1996-02-06,64.0,64.0,64.0,64.0,789667,53.591813842983,53.591813842983,53.591813842983,53.591813842983,943029.996112312,0.0,1.0
1996-02-07,64.37,64.37,64.37,64.37,546667,53.9016415167627,53.9016415167627,53.9016415167627,53.9016415167627,652836.422042113,0.0,1.0
1996-02-08,65.37,65.37,65.37,65.37,942167,54.7390136080593,54.7390136080593,54.7390136080593,54.7390136080593,1125147.36255554,0.0,1.0
1996-02-09,65.25,65.25,65.25,65.25,731167,54.6385289571037,54.6385289571037,54.6385289571037,54.6385289571037,873168.58013245,0.0,1.0
1996-02-12,66.12,66.12,66.12,66.12,621333,55.3670426765318,55.3670426765318,55.3670426765318,55.3670426765318,742003.473077197,0.0,1.0
1996-02-13,66.75,66.75,66.75,66.75,573500,55.8945870940486,55.8945870940486,55.8945870940486,55.8945870940486,684880.71905045,0.0,1.0
1996-02-14,67.5,67.5,67.5,67.5,670500,56.5226161625211,56.5226161625211,56.5226161625211,56.5226161625211,800719.306230734,0.0,1.0
1996-02-15,67.62,67.62,67.62,67.62,600667,56.6231008134767,56.6231008134767,56.6231008134767,56.6231008134767,717323.882946602,0.0,1.0
1996-02-16,67.25,67.25,67.25,67.25,843500,56.3132731396969,56.3132731396969,56.3132731396969,56.3132731396969,1007318.02357289,0.0,1.0
1996-02-20,65.87,65.87,65.87,65.87,672000,55.1576996537076,55.1576996537076,55.1576996537076,55.1576996537076,802510.624589193,0.0,1.0
1996-02-21,66.25,66.25,66.25,66.25,854667,55.4759010484003,55.4759010484003,55.4759010484003,55.4759010484003,1020653.79164549,0.0,1.0
1996-02-22,68.87,68.87,68.87,68.87,1078000,57.6698159275975,57.6698159275975,57.6698159275975,57.6698159275975,1287360.79361183,0.0,1.0
1996-02-23,69.87,69.87,69.87,69.87,2315667,58.5071880188941,58.5071880188941,58.5071880188941,58.5071880188941,2765397.8727836,0.0,1.0
1996-02-26,69.37,69.37,69.37,69.37,914333,58.0885019732458,58.0885019732458,58.0885019732458,58.0885019732458,1091907.659096,0.0,1.0
1996-02-27,69.0,69.0,69.0,69.0,816167,57.778674299466,57.778674299466,57.778674299466,57.778674299466,974676.620445071,0.0,1.0
1996-02-28,69.12,69.12,69.12,69.12,836333,57.8791589504216,57.8791589504216,57.8791589504216,57.8791589504216,998759.104456181,0.0,1.0
1996-02-29,66.87,66.87,66.87,66.87,1616667,55.9950717450042,55.9950717450042,55.9950717450042,55.9950717450042,1930643.51774217,0.0,1.0
1996-03-01,68.25,68.25,68.25,68.25,857000,57.1506452309936,57.1506452309936,57.1506452309936,57.1506452309936,1023439.88879901,0.0,1.0
1996-03-04,68.62,68.62,68.62,68.62,1740500,57.4604729047733,57.4604729047733,57.4604729047733,57.4604729047733,2078526.40193079,0.0,1.0
1996-03-05,67.62,67.62,67.62,67.62,1501333,56.6231008134767,56.6231008134767,56.6231008134767,56.6231008134767,1792910.24337257,0.0,1.0
1996-03-06,67.62,67.62,67.62,67.62,460000,56.6231008134767,56.6231008134767,56.6231008134767,56.6231008134767,549337.629927126,0.0,1.0
1996-03-07,67.25,67.25,67.25,67.25,419500,56.3132731396969,56.3132731396969,56.3132731396969,56.3132731396969,500972.03424876,0.0,1.0
1996-03-08,63.25,63.25,63.25,63.25,2016333,52.9637847745105,52.9637847745105,52.9637847745105,52.9637847745105,2407929.54644316,0.0,1.0
1996-03-11,62.63,62.63,62.63,62.63,1331500,52.4446140779066,52.4446140779066,52.4446140779066,52.4446140779066,1590093.59619124,0.0,1.0
1996-03-12,61.25,61.25,61.25,61.25,1649000,51.2890405919173,51.2890405919173,51.2890405919173,51.2890405919173,1969255.98206485,0.0,1.0
1996-03-13,62.75,62.75,62.75,62.75,1500333,52.5450987288622,52.5450987288622,52.5450987288622,52.5450987288622,1791716.0311336,0.0,1.0
1996-03-14,62.63,62.63,62.63,62.63,1093667,52.4446140779066,52.4446140779066,52.4446140779066,52.4446140779066,1306070.5167598,0.0,1.0
1996-03-15,62.25,62.25,62.25,62.25,1221167,52.1264126832139,52.1264126832139,52.1264126832139,52.1264126832139,1458332.57722874,0.0,1.0
1996-03-18,64.0,64.0,64.0,64.0,660000,53.591813842983,53.591813842983,53.591813842983,53.591813842983,788180.077721528,0.0,1.0
1996-03-19,64.12,64.12,64.12,64.12,682667,53.6922984939386,53.6922984939386,53.6922984939386,53.6922984939386,815249.286542307,0.0,1.0
1996-03-20,63.88,63.88,63.88,63.88,567167,53.4913291920274,53.4913291920274,53.4913291920274,53.4913291920274,677317.772941039,0.0,1.0
1996-03-21,64.37,64.37,64.37,64.37,795500,53.9016415167627,53.9016415167627,53.9016415167627,53.9016415167627,949995.836102236,0.0,1.0
1996-03-22,64.87,64.87,64.87,64.87,690500,54.320327562411,54.320327562411,54.320327562411,54.320327562411,824603.551010175,0.0,1.0
1996-03-25,64.5,64.5,64.5,64.5,664167,54.0104998886313,54.0104998886313,54.0104998886313,54.0104998886313,793156.360121324,0.0,1.0
1996-03-26,65.5,65.5,65.5,65.5,651667,54.8478719799279,54.8478719799279,54.8478719799279,54.8478719799279,778228.707134174,0.0,1.0
1996-03-27,65.25,65.25,65.25,65.25,917167,54.6385289571037,54.6385289571037,54.6385289571037,54.6385289571037,1095292.05658124,0.0,1.0
1996-03-28,64.75,64.75,64.75,64.75,493667,54.2198429114554,54.2198429114554,54.2198429114554,54.2198429114554,589543.173376597,0.0,1.0
1996-03-29,66.0,66.0,66.0,66.0,919167,55.2665580255762,55.2665580255762,55.2665580255762,55.2665580255762,1097680.48105919,0.0,1.0
1996-04-01,66.25,66.25,66.25,66.25,765000,55.4759010484003,55.4759010484003,55.4759010484003,55.4759010484003,913572.36281359,0.0,1.0
1996-04-02,66.0,66.0,66.0,66.0,542333,55.2665580255762,55.2665580255762,55.2665580255762,55.2665580255762,647660.706198408,0.0,1.0
1996-04-03,66.12,66.12,66.12,66.12,680667,55.3670426765318,55.3670426765318,55.3670426765318,55.3670426765318,812860.862064363,0.0,1.0
1996-04-04,65.87,65.87,65.87,65.87,447333,55.1576996537076,55.1576996537076,55.1576996537076,55.1576996537076,534210.543496068,0.0,1.0
1996-04-08,62.5,62.5,62.5,62.5,1203000,52.3357557060381,52.3357557060381,52.3357557060381,52.3357557060381,1436637.32348333,0.0,1.0
1996-04-09,61.75,61.75,61.75,61.75,667333,51.7077266375656,51.7077266375656,51.7077266375656,51.7077266375656,796937.23606991,0.0,1.0
1996-04-10,59.5,59.5,59.5,59.5,1273500,49.8236394321482,49.8236394321482,49.8236394321482,49.8236394321482,1520829.28633086,0.0,1.0
1996-04-11,59.13,59.13,59.13,59.13,2535167,49.5138117583685,49.5138117583685,49.5138117583685,49.5138117583685,3027527.45923796,0.0,1.0
1996-04-12,60.88,60.88,60.88,60.88,1186500,50.9792129181375,50.9792129181375,50.9792129181375,50.9792129181375,1416932.82154029,0.0,1.0
1996-04-15,62.38,62.38,62.38,62.38,1035500,52.2352710550825,52.2352710550825,52.2352710550825,52.2352710550825,1236606.77345552,0.0,1.0
1996-04-16,62.0,62.0,62.0,62.0,975500,51.9170696603897,51.9170696603897,51.9170696603897,51.9170696603897,1164954.0391172,0.0,1.0
1996-04-17,60.38,60.38,60.38,60.38,692500,50.5605268724892,50.5605268724892,50.5605268724892,50.5605268724892,826991.97548812,0.0,1.0
1996-04-18,60.63,60.63,60.63,60.63,1143000,50.7698698953134,50.7698698953134,50.7698698953134,50.7698698953134,1364984.58914501,0.0,1.0
1996-04-19,61.13,61.13,61.13,61.13,888167,51.1885559409617,51.1885559409617,51.1885559409617,51.1885559409617,1060659.90165106,0.0,1.0
1996-04-22,61.5,61.5,61.5,61.5,665500,51.4983836147414,51.4983836147414,51.4983836147414,51.4983836147414,794748.245035875,0.0,1.0
1996-04-23,62.63,62.63,62.63,62.63,660333,52.4446140779066,52.4446140779066,52.4446140779066,52.4446140779066,788577.750397106,0.0,1.0
1996-04-24,61.63,61.63,61.63,61.63,606667,51.60724198661,51.60724198661,51.60724198661,51.60724198661,724489.156380434,0.0,1.0
1996-04-25,62.0,62.0,62.0,62.0,655333,51.9170696603897,51.9170696603897,51.9170696603897,51.9170696603897,782606.689202247,0.0,1.0
1996-04-26,62.13,62.13,62.13,62.13,530000,52.0259280322583,52.0259280322583,52.0259280322583,52.0259280322583,632932.486655167,0.0,1.0
1996-04-29,61.63,61.63,61.63,61.63,422167,51.60724198661,51.60724198661,51.60724198661,51.60724198661,504156.998290098,0.0,1.0
1996-04-30,61.5,61.5,61.5,61.5,808500,51.4983836147414,51.4983836147414,51.4983836147414,51.4983836147414,965520.595208873,0.0,1.0
1996-05-01,61.13,61.13,61.13,61.13,597667,51.1885559409617,51.1885559409617,51.1885559409617,51.1885559409617,713741.246229686,0.0,1.0
1996-05-02,59.13,59.13,59.13,59.13,1569667,49.639417572063,49.639417572063,49.639417572063,49.639417572063,1869772.33516607,0.15,1.0
1996-05-03,57.88,57.88,57.88,57.88,1731667,48.5900471684594,48.5900471684594,48.5900471684594,48.5900471684594,2062745.18755891,0.0,1.0
1996-05-06,57.13,57.13,57.13,57.13,1130500,47.9604249262973,47.9604249262973,47.9604249262973,47.9604249262973,1346640.8001858,0.0,1.0
1996-05-07,57.0,57.0,57.0,57.0,1301667,47.8512904043225,47.8512904043225,47.8512904043225,47.8512904043225,1550533.29540509,0.0,1.0
1996-05-08,59.0,59.0,59.0,59.0,1859333,49.5302830500882,49.5302830500882,49.5302830500882,49.5302830500882,2214819.70714893,0.0,1.0
1996-05-09,58.75,58.75,58.75,58.75,1325500,49.3204089693675,49.3204089693675,49.3204089693675,49.3204089693675,1578922.93732532,0.0,1.0
1996-05-10,59.25,59.25,59.25,59.25,1695000,49.7401571308089,49.7401571308089,49.7401571308089,49.7401571308089,2019067.80744355,0.0,1.0
1996-05-13,60.0,60.0,60.0,60.0,1273167,50.369779372971,50.369779372971,50.369779372971,50.369779372971,1516584.36766931,0.0,1.0
1996-05-14,60.75,60.75,60.75,60.75,1030000,50.9994016151332,50.9994016151332,50.9994016151332,50.9994016151332,1226926.16027543,0.0,1.0
1996-05-15,61.0,61.0,61.0,61.0,1013167,51.2092756958539,51.2092756958539,51.2092756958539,51.2092756958539,1206874.85148328,0.0,1.0
1996-05-16,60.88,60.88,60.88,60.88,614500,51.108536137108,51.108536137108,51.108536137108,51.108536137108,731986.529601216,0.0,1.0
1996-05-17,61.75,61.75,61.75,61.75,679500,51.838897938016,51.838897938016,51.838897938016,51.838897938016,809413.908647725,0.0,1.0
1996-05-20,62.0,62.0,62.0,62.0,456667,52.0487720187367,52.0487720187367,52.0487720187367,52.0487720187367,543977.367800486,0.0,1.0
1996-05-21,62.5,62.5,62.5,62.5,872667,52.4685201801782,52.4685201801782,52.4685201801782,52.4685201801782,1039512.59369814,0.0,1.0
1996-05-22,63.0,63.0,63.0,63.0,554167,53.014192790052,53.014192790052,53.014192790052,53.014192790052,658550.459086708,0.15,1.0
1996-05-23,62.25,62.25,62.25,62.25,674500,52.3830714473133,52.3830714473133,52.3830714473133,52.3830714473133,801549.505210495,0.0,1.0
1996-05-24,62.38,62.38,62.38,62.38,412333,52.492465813388,52.492465813388,52.492465813388,52.492465813388,490000.462760503,0.0,1.0
1996-05-28,40.75,40.75,40.75,40.75,510000,51.4363894332052,51.4363894332052,51.4363894332052,51.4363894332052,404042.745398916,0.0,1.5
1996-05-29,40.88,40.88,40.88,40.88,686500,51.6004809823173,51.6004809823173,51.6004809823173,51.6004809823173,543873.22493403,0.0,1.0
1996-05-30,41.63,41.63,41.63,41.63,1575000,52.5471629964254,52.5471629964254,52.5471629964254,52.5471629964254,1247779.06667312,0.0,1.0
1996-05-31,41.5,41.5,41.5,41.5,1084000,52.3830714473133,52.3830714473133,52.3830714473133,52.3830714473133,858788.894142008,0.0,1.0
1996-06-03,41.63,41.63,41.63,41.63,622000,52.5471629964254,52.5471629964254,52.5471629964254,52.5471629964254,492773.701251226,0.0,1.0
1996-06-04,42.38,42.38,42.38,42.38,1192750,53.4938450105334,53.4938450105334,53.4938450105334,53.4938450105334,944945.067793248,0.0,1.0
1996-06-05,43.25,43.25,43.25,43.25,928500,54.5919961468988,54.5919961468988,54.5919961468988,54.5919961468988,735595.468829202,0.0,1.0
1996-06-06,43.0,43.0,43.0,43.0,1186000,54.2764354755294,54.2764354755294,54.2764354755294,54.2764354755294,939597.443221792,0.0,1.0
1996-06-07,41.63,41.63,41.63,41.63,1277500,52.5471629964254,52.5471629964254,52.5471629964254,52.5471629964254,1012087.46519042,0.0,1.0
1996-06-10,42.38,42.38,42.38,42.38,647250,53.4938450105334,53.4938450105334,53.4938450105334,53.4938450105334,512777.778351859,0.0,1.0
1996-06-11,42.63,42.63,42.63,42.63,1282500,53.8094056819028,53.8094056819028,53.8094056819028,53.8094056819028,1016048.66857668,0.0,1.0
1996-06-12,43.0,43.0,43.0,43.0,979250,54.2764354755294,54.2764354755294,54.2764354755294,54.2764354755294,775801.683199781,0.0,1.0
1996-06-13,43.63,43.63,43.63,43.63,761000,55.0716483673802,55.0716483673802,55.0716483673802,55.0716483673802,602895.155389362,0.0,1.0
1996-06-14,43.13,43.13,43.13,43.13,473000,54.4405270246415,54.4405270246415,54.4405270246415,54.4405270246415,374729.840340563,0.0,1.0
1996-06-17,43.13,43.13,43.13,43.13,459250,54.4405270246415,54.4405270246415,54.4405270246415,54.4405270246415,363836.531028337,0.0,1.0
1996-06-18,43.75,43.75,43.75,43.75,1035250,55.2231174896375,55.2231174896375,55.2231174896375,55.2231174896375,820167.161125936,0.0,1.0
1996-06-19,43.38,43.38,43.38,43.38,889250,54.7560876960109,54.7560876960109,54.7560876960109,54.7560876960109,704500.02224703,0.0,1.0
1996-06-20,43.13,43.13,43.13,43.13,922250,54.4405270246415,54.4405270246415,54.4405270246415,54.4405270246415,730643.964596372,0.0,1.0
1996-06-21,43.63,43.63,43.63,43.63,1146250,55.0716483673802,55.0716483673802,55.0716483673802,55.0716483673802,908105.876300994,0.0,1.0
1996-06-24,43.88,43.88,43.88,43.88,723000,55.3872090387496,55.3872090387496,55.3872090387496,55.3872090387496,572790.009653756,0.0,1.0
1996-06-25,45.0,45.0,45.0,45.0,1568750,56.8009208464843,56.8009208464843,56.8009208464843,56.8009208464843,1242827.56244029,0.0,1.0
1996-06-26,44.38,44.38,44.38,44.38,722000,56.0183303814883,56.0183303814883,56.0183303814883,56.0183303814883,571997.768976504,0.0,1.0
1996-06-27,44.75,44.75,44.75,44.75,1055500,56.4853601751149,56.4853601751149,56.4853601751149,56.4853601751149,836210.034840305,0.0,1.0
1996-06-28,45.63,45.63,45.63,45.63,721500,57.5961337383351,57.5961337383351,57.5961337383351,57.5961337383351,571601.648637877,0.0,1.0
1996-07-01,46.0,46.0,46.0,46.0,687250,58.0631635319617,58.0631635319617,58.0631635319617,58.0631635319617,544467.40544197,0.0,1.0
1996-07-02,46.75,46.75,46.75,46.75,1014500,59.0098455460698,59.0098455460698,59.0098455460698,59.0098455460698,803728.167072941,0.0,1.0
1996-07-03,45.88,45.88,45.88,45.88,732750,57.9116944097044,57.9116944097044,57.9116944097044,57.9116944097044,580514.356256971,0.0,1.0
1996-07-05,44.5,44.5,44.5,44.5,531000,56.1697995037456,56.1697995037456,56.1697995037456,56.1697995037456,420679.799621224,0.0,1.0
1996-07-08,43.5,43.5,43.5,43.5,865750,54.9075568182682,54.9075568182682,54.9075568182682,54.9075568182682,685882.36633159,0.0,1.0
1996-07-09,43.38,43.38,43.38,43.38,658000,54.7560876960109,54.7560876960109,54.7560876960109,54.7560876960109,521294.365632326,0.0,1.0
1996-07-10,42.88,42.88,42.88,42.88,902250,54.1249663532722,54.1249663532722,54.1249663532722,54.1249663532722,714799.151051316,0.0,1.0
1996-07-11,41.25,41.25,41.25,41.25,1845500,52.0675107759439,52.0675107759439,52.0675107759439,52.0675107759439,1462080.16987,0.0,1.0
1996-07-12,41.5,41.5,41.5,41.5,1334000,52.3830714473133,52.3830714473133,52.3830714473133,52.3830714473133,1056849.0634552,0.0,1.0
1996-07-15,40.38,40.38,40.38,40.38,771000,50.9693596395786,50.9693596395786,50.9693596395786,50.9693596395786,610817.56216189,0.0,1.0
1996-07-16,40.75,40.75,40.75,40.75,3391250,51.4363894332052,51.4363894332052,51.4363894332052,51.4363894332052,2686686.19673348,0.0,1.0
1996-07-17,41.75,41.75,41.75,41.75,1782750,52.6986321186827,52.6986321186827,52.6986321186827,52.6986321186827,1412367.06737238,0.0,1.0
1996-07-18,42.63,42.63,42.63,42.63,922500,53.8094056819028,53.8094056819028,53.8094056819028,53.8094056819028,730842.024765685,0.0,1.0
1996-07-19,42.0,42.0,42.0,42.0,810500,53.014192790052,53.014192790052,53.014192790052,53.014192790052,642111.068913374,0.0,1.0
1996-07-22,41.13,41.13,41.13,41.13,1029500,51.9160416536867,51.9160416536867,51.9160416536867,51.9160416536867,815611.777231731,0.0,1.0
1996-07-23,41.13,41.13,41.13,41.13,1035500,51.9160416536867,51.9160416536867,51.9160416536867,51.9160416536867,820365.221295248,0.0,1.0
1996-07-24,40.63,40.63,40.63,40.63,907500,51.2849203109479,51.2849203109479,51.2849203109479,51.2849203109479,718958.414606894,0.0,1.0
1996-07-25,41.0,41.0,41.0,41.0,854250,51.7519501045746,51.7519501045746,51.7519501045746,51.7519501045746,676771.598543183,0.0,1.0
1996-07-26,40.75,40.75,40.75,40.75,1125250,51.4363894332052,51.4363894332052,51.4363894332052,51.4363894332052,891468.822078686,0.0,1.0
1996-07-29,41.0,41.0,41.0,41.0,498000,51.7519501045746,51.7519501045746,51.7519501045746,51.7519501045746,394535.857271882,0.0,1.0
1996-07-30,40.63,40.63,40.63,40.63,829750,51.2849203109479,51.2849203109479,51.2849203109479,51.2849203109479,657361.701950491,0.0,1.0
1996-07-31,42.25,42.25,42.25,42.25,1489000,53.3297534614214,53.3297534614214,53.3297534614214,53.3297534614214,1179646.36842938,0.0,1.0
1996-08-01,44.13,44.13,44.13,44.13,1945500,55.8921061129406,55.8921061129406,55.8921061129406,55.8921061129406,1536083.01727822,0.15,1.0
1996-08-02,44.88,44.88,44.88,44.88,1432000,56.8420059449076,56.8420059449076,56.8420059449076,56.8420059449076,1130645.5310935,0.0,1.0
1996-08-05,44.25,44.25,44.25,44.25,727000,56.0440900860553,56.0440900860553,56.0440900860553,56.0440900860553,574007.891833083,0.0,1.0
1996-08-06,44.63,44.63,44.63,44.63,711500,56.5253726675853,56.5253726675853,56.5253726675853,56.5253726675853,561769.759338705,0.0,1.0
1996-08-07,45.75,45.75,45.75,45.75,1144000,57.9438897499894,57.9438897499894,57.9438897499894,57.9438897499894,903253.133778606,0.0,1.0
1996-08-08,45.5,45.5,45.5,45.5,515750,57.627256472667,57.627256472667,57.627256472667,57.627256472667,407213.989288738,0.0,1.0
1996-08-09,45.38,45.38,45.38,45.38,410750,57.4752724995523,57.4752724995523,57.4752724995523,57.4752724995523,324310.511101016,0.0,1.0
1996-08-12,45.88,45.88,45.88,45.88,485750,58.108539054197,58.108539054197,58.108539054197,58.108539054197,383527.281235103,0.0,1.0
1996-08-13,45.0,45.0,45.0,45.0,693000,56.9939899180223,56.9939899180223,56.9939899180223,56.9939899180223,547162.956038964,0.0,1.0
1996-08-14,44.75,44.75,44.75,44.75,651000,56.6773566407,56.6773566407,56.6773566407,56.6773566407,514001.564763875,0.0,1.0
1996-08-15,44.63,44.63,44.63,44.63,615000,56.5253726675853,56.5253726675853,56.5253726675853,56.5253726675853,485577.515099513,0.0,1.0
1996-08-16,45.63,45.63,45.63,45.63,468750,57.7919057768746,57.7919057768746,57.7919057768746,57.7919057768746,370104.813338044,0.0,1.0
1996-08-19,45.88,45.88,45.88,45.88,478000,58.108539054197,58.108539054197,58.108539054197,58.108539054197,377408.214987914,0.0,1.0
1996-08-20,46.25,46.25,46.25,46.25,770500,58.5771563046341,58.5771563046341,58.5771563046341,58.5771563046341,608353.618510853,0.0,1.0
1996-08-21,45.75,45.75,45.75,45.75,884500,57.9438897499894,57.9438897499894,57.9438897499894,57.9438897499894,698363.109114666,0.0,1.0
1996-08-22,46.25,46.25,46.25,46.25,1114750,58.5771563046341,58.5771563046341,58.5771563046341,58.5771563046341,880158.593426312,0.0,1.0
1996-08-23,45.75,45.75,45.75,45.75,750750,57.9438897499894,57.9438897499894,57.9438897499894,57.9438897499894,592759.86904221,0.0,1.0
1996-08-26,45.63,45.63,45.63,45.63,652750,57.7919057768746,57.7919057768746,57.7919057768746,57.7919057768746,515383.289400338,0.0,1.0
1996-08-27,45.88,45.88,45.88,45.88,440000,58.108539054197,58.108539054197,58.108539054197,58.108539054197,347405.05145331,0.0,1.0
1996-08-28,45.25,45.25,45.25,45.25,385500,57.3106231953447,57.3106231953447,57.3106231953447,57.3106231953447,304374.198489207,0.0,1.0
1996-08-29,44.25,44.25,44.25,44.25,1015500,56.0440900860553,56.0440900860553,56.0440900860553,56.0440900860553,801795.067615538,0.0,1.0
1996-08-30,43.38,43.38,43.38,43.38,1343250,54.9422062809735,54.9422062809735,54.9422062809735,54.9422062809735,1060572.3531015,0.0,1.0
1996-09-03,44.25,44.25,44.25,44.25,716500,56.0440900860553,56.0440900860553,56.0440900860553,56.0440900860553,565717.544014311,0.0,1.0
1996-09-04,43.5,43.5,43.5,43.5,586750,55.0941902540882,55.0941902540882,55.0941902540882,55.0941902540882,463272.531682341,0.0,1.0
1996-09-05,43.0,43.0,43.0,43.0,480250,54.4609236994436,54.4609236994436,54.4609236994436,54.4609236994436,379184.718091937,0.0,1.0
1996-09-06,43.75,43.75,43.75,43.75,439250,55.4108235314106,55.4108235314106,55.4108235314106,55.4108235314106,346812.883751969,0.0,1.0
1996-09-09,45.0,45.0,45.0,45.0,590500,56.9939899180223,56.9939899180223,56.9939899180223,56.9939899180223,466233.370189045,0.0,1.0
1996-09-10,44.75,44.75,44.75,44.75,579000,56.6773566407,56.6773566407,56.6773566407,56.6773566407,457153.465435151,0.0,1.0
1996-09-11,45.13,45.13,45.13,45.13,641000,57.15863922223,57.15863922223,57.15863922223,57.15863922223,506105.995412663,0.0,1.0
1996-09-12,45.5,45.5,45.5,45.5,1063750,57.627256472667,57.627256472667,57.627256472667,57.627256472667,839891.189735134,0.0,1.0
1996-09-13,46.88,46.88,46.88,46.88,1345000,59.3750721634864,59.3750721634864,59.3750721634864,59.3750721634864,1061954.07773796,0.0,1.0
1996-09-16,47.0,47.0,47.0,47.0,1054000,59.5270561366011,59.5270561366011,59.5270561366011,59.5270561366011,832193.009617703,0.0,1.0
1996-09-17,47.0,47.0,47.0,47.0,895750,59.5270561366011,59.5270561366011,59.5270561366011,59.5270561366011,707245.624634779,0.0,1.0
1996-09-18,46.25,46.25,46.25,46.25,577500,58.5771563046341,58.5771563046341,58.5771563046341,58.5771563046341,455969.13003247,0.0,1.0
1996-09-19,47.0,47.0,47.0,47.0,614250,59.5270561366011,59.5270561366011,59.5270561366011,59.5270561366011,484985.347398173,0.0,1.0
1996-09-20,47.5,47.5,47.5,47.5,1094500,60.1603226912458,60.1603226912458,60.1603226912458,60.1603226912458,864170.065490109,0.0,1.0
1996-09-23,47.5,47.5,47.5,47.5,549250,60.1603226912458,60.1603226912458,60.1603226912458,60.1603226912458,433664.146615297,0.0,1.0
1996-09-24,47.13,47.13,47.13,47.13,854250,59.6917054408087,59.6917054408087,59.6917054408087,59.6917054408087,674479.011827251,0.0,1.0
1996-09-25,47.88,47.88,47.88,47.88,870000,60.6416052727758,60.6416052727758,60.6416052727758,60.6416052727758,686914.533555409,0.0,1.0
1996-09-26,48.75,48.75,48.75,48.75,1150500,61.7434890778575,61.7434890778575,61.7434890778575,61.7434890778575,908385.253856895,0.0,1.0
1996-09-27,48.88,48.88,48.88,48.88,718750,61.9081383820651,61.9081383820651,61.9081383820651,61.9081383820651,567494.047118334,0.0,1.0
1996-09-30,49.13,49.13,49.13,49.13,952500,62.2247716593875,62.2247716593875,62.2247716593875,62.2247716593875,752052.980702905,0.0,1.0
1996-10-01,49.88,49.88,49.88,49.88,1318750,63.1746714913545,63.1746714913545,63.1746714913545,63.1746714913545,1041228.20819103,0.0,1.0
1996-10-02,51.0,51.0,51.0,51.0,1000500,64.5931885737586,64.5931885737586,64.5931885737586,64.5931885737586,789951.713588721,0.0,1.0
1996-10-03,51.0,51.0,51.0,51.0,736000,64.5931885737586,64.5931885737586,64.5931885737586,64.5931885737586,581113.904249174,0.0,1.0
1996-10-04,53.13,53.13,53.13,53.13,1706500,67.290904096545,67.290904096545,67.290904096545,67.290904096545,1347378.90978426,0.0,1.0
1996-10-07,53.13,53.13,53.13,53.13,1304000,67.290904096545,67.290904096545,67.290904096545,67.290904096545,1029582.24339799,0.0,1.0
1996-10-08,52.0,52.0,52.0,52.0,1354250,65.859721683048,65.859721683048,65.859721683048,65.859721683048,1069257.47938783,0.0,1.0
1996-10-09,51.38,51.38,51.38,51.38,670000,65.0744711552886,65.0744711552886,65.0744711552886,65.0744711552886,529003.146531177,0.0,1.0
1996-10-10,50.75,50.75,50.75,50.75,1013000,64.2765552964363,64.2765552964363,64.2765552964363,64.2765552964363,799821.175277735,0.0,1.0
1996-10-11,51.88,51.88,51.88,51.88,1101750,65.7077377099333,65.7077377099333,65.7077377099333,65.7077377099333,869894.353269738,0.0,1.0
1996-10-14,53.0,53.0,53.0,53.0,941500,67.1262547923374,67.1262547923374,67.1262547923374,67.1262547923374,743367.854416572,0.0,1.0
1996-10-15,52.75,52.75,52.75,52.75,1593500,66.8096215150151,66.8096215150151,66.8096215150151,66.8096215150151,1258158.97611557,0.0,1.0
1996-10-16,52.75,52.75,52.75,52.75,810250,66.8096215150151,66.8096215150151,66.8096215150151,66.8096215150151,639738.50668192,0.0,1.0
1996-10-17,53.25,53.25,53.25,53.25,793250,67.4428880696598,67.4428880696598,67.4428880696598,67.4428880696598,626316.03878486,0.0,1.0
1996-10-18,53.0,53.0,53.0,53.0,898500,67.1262547923374,67.1262547923374,67.1262547923374,67.1262547923374,709416.906206362,0.0,1.0
1996-10-21,53.25,53.25,53.25,53.25,619750,67.4428880696598,67.4428880696598,67.4428880696598,67.4428880696598,489327.910541339,0.0,1.0
1996-10-22,53.0,53.0,53.0,53.0,842500,67.1262547923374,67.1262547923374,67.1262547923374,67.1262547923374,665201.717839577,0.0,1.0
1996-10-23,53.5,53.5,53.5,53.5,697000,67.7595213469821,67.7595213469821,67.7595213469821,67.7595213469821,550321.183779449,0.0,1.0
1996-10-24,53.25,53.25,53.25,53.25,828750,67.4428880696598,67.4428880696598,67.4428880696598,67.4428880696598,654345.309981661,0.0,1.0
1996-10-25,52.63,52.63,52.63,52.63,750500,66.6576375419003,66.6576375419003,66.6576375419003,66.6576375419003,592562.479808431,0.0,1.0
1996-10-28,52.13,52.13,52.13,52.13,1120250,66.0243709872557,66.0243709872557,66.0243709872557,66.0243709872557,884501.156569479,0.0,1.0
1996-10-29,54.38,54.38,54.38,54.38,1102000,68.8740704831568,68.8740704831568,68.8740704831568,68.8740704831568,870091.742503518,0.0,1.0
1996-10-30,54.0,54.0,54.0,54.0,1209000,68.3927879016268,68.3927879016268,68.3927879016268,68.3927879016268,954574.334561482,0.0,1.0
1996-10-31,54.25,54.25,54.25,54.25,785250,68.8994011453426,68.8994011453426,68.8994011453426,68.8994011453426,618290.025629339,0.15,1.0
1996-11-01,54.25,54.25,54.25,54.25,840250,68.8994011453426,68.8994011453426,68.8994011453426,68.8994011453426,661595.917268452,0.0,1.0
1996-11-04,55.38,55.38,55.38,55.38,800250,70.3345407452363,70.3345407452363,70.3345407452363,70.3345407452363,630100.723349098,0.0,1.0
1996-11-05,57.63,57.63,57.63,57.63,1251000,73.1921195945823,73.1921195945823,73.1921195945823,73.1921195945823,985012.189827831,0.0,1.0
1996-11-06,60.25,60.25,60.25,60.25,2303000,76.5196114102652,76.5196114102652,76.5196114102652,76.5196114102652,1813335.78990687,0.0,1.0
1996-11-07,60.63,60.63,60.63,60.63,2410500,77.0022247270437,77.0022247270437,77.0022247270437,77.0022247270437,1897979.12356514,0.0,1.0
1996-11-08,62.5,62.5,62.5,62.5,1935000,79.3771902596112,79.3771902596112,79.3771902596112,79.3771902596112,1523580.0058488,0.0,1.0
1996-11-11,59.88,59.88,59.88,59.88,1379250,76.0496984439283,76.0496984439283,76.0496984439283,76.0496984439283,1085993.65533176,0.0,1.0
1996-11-12,60.63,60.63,60.63,60.63,1109000,77.0022247270437,77.0022247270437,77.0022247270437,77.0022247270437,873204.25141412,0.0,1.0
1996-11-13,59.88,59.88,59.88,59.88,977750,76.0496984439283,76.0496984439283,76.0496984439283,76.0496984439283,769860.646366236,0.0,1.0
1996-11-14,59.88,59.88,59.88,59.88,1297500,76.0496984439283,76.0496984439283,76.0496984439283,76.0496984439283,1021625.35275908,0.0,1.0
1996-11-15,60.38,60.38,60.38,60.38,1300000,76.6847159660052,76.6847159660052,76.6847159660052,76.6847159660052,1023593.80237904,0.0,1.0
1996-11-18,60.38,60.38,60.38,60.38,683500,76.6847159660052,76.6847159660052,76.6847159660052,76.6847159660052,538174.12609698,0.0,1.0
1996-11-19,60.5,60.5,60.5,60.5,631250,76.8371201713037,76.8371201713037,76.8371201713037,76.8371201713037,497033.529039822,0.0,1.0
1996-11-20,60.75,60.75,60.75,60.75,681000,77.1546289323421,77.1546289323421,77.1546289323421,77.1546289323421,536205.67647702,0.0,1.0
1996-11-21,59.63,59.63,59.63,59.63,1743500,75.7321896828899,75.7321896828899,75.7321896828899,75.7321896828899,1372796.76495989,0.0,1.0
1996-11-22,60.13,60.13,60.13,60.13,1451000,76.3672072049668,76.3672072049668,76.3672072049668,76.3672072049668,1142488.15942461,0.0,1.0
1996-11-25,46.63,46.63,46.63,46.63,1111500,78.9623121451875,78.9623121451875,78.9623121451875,78.9623121451875,656379.525775561,0.0,1.33333333333333
1996-11-26,45.63,45.63,45.63,45.63,1600000,77.2689320863158,77.2689320863158,77.2689320863158,77.2689320863158,944855.817580655,0.0,1.0
1996-11-27,45.13,45.13,45.13,45.13,1598667,76.4222420568799,76.4222420568799,76.4222420568799,76.4222420568799,944068.634577633,0.0,1.0
1996-11-29,45.0,45.0,45.0,45.0,497667,76.2021026492266,76.2021026492266,76.2021026492266,76.2021026492266,293889.725104945,0.0,1.0
1996-12-02,44.5,44.5,44.5,44.5,887000,75.3554126197907,75.3554126197907,75.3554126197907,75.3554126197907,523804.443871276,0.0,1.0
1996-12-03,43.63,43.63,43.63,43.63,1378333,73.8821719685724,73.8821719685724,73.8821719685724,73.8821719685724,813953.721008373,0.0,1.0
1996-12-04,43.3,43.3,43.3,43.3,1682667,73.3233565491447,73.3233565491447,73.3233565491447,73.3233565491447,993673.565000618,0.0,1.0
1996-12-05,42.75,42.75,42.75,42.75,1001333,72.3919975167653,72.3919975167653,72.3919975167653,72.3919975167653,591322.068990931,0.0,1.0
1996-12-06,42.38,42.38,42.38,42.38,1859333,71.7654468949827,71.7654468949827,71.7654468949827,71.7654468949827,1098001.00116856,0.0,1.0
1996-12-09,44.13,44.13,44.13,44.13,1022333,74.7288619980082,74.7288619980082,74.7288619980082,74.7288619980082,603723.301596678,0.0,1.0
1996-12-10,44.13,44.13,44.13,44.13,868000,74.7288619980082,74.7288619980082,74.7288619980082,74.7288619980082,512584.281037506,0.0,1.0
1996-12-11,43.0,43.0,43.0,43.0,919667,72.8153425314832,72.8153425314832,72.8153425314832,72.8153425314832,543095.446991843,0.0,1.0
1996-12-12,42.0,42.0,42.0,42.0,1260000,71.1219624726115,71.1219624726115,71.1219624726115,71.1219624726115,744073.956344766,0.0,1.0
1996-12-13,42.25,42.25,42.25,42.25,953667,71.5453074873294,71.5453074873294,71.5453074873294,71.5453074873294,563173.633115432,0.0,1.0
1996-12-16,42.13,42.13,42.13,42.13,1407333,71.3421018802648,71.3421018802648,71.3421018802648,71.3421018802648,831079.232702023,0.0,1.0
1996-12-17,42.38,42.38,42.38,42.38,1152333,71.7654468949827,71.7654468949827,71.7654468949827,71.7654468949827,680492.836775106,0.0,1.0
1996-12-18,43.25,43.25,43.25,43.25,927333,73.2386875462011,73.2386875462011,73.2386875462011,73.2386875462011,547622.487427826,0.0,1.0
1996-12-19,44.38,44.38,44.38,44.38,1300333,75.1522070127261,75.1522070127261,75.1522070127261,75.1522070127261,767891.999901317,0.0,1.0
1996-12-20,45.25,45.25,45.25,45.25,2553000,76.6254476639445,76.6254476639445,76.6254476639445,76.6254476639445,1507635.56392713,0.0,1.0
1996-12-23,45.5,45.5,45.5,45.5,1180000,77.0487926786624,77.0487926786624,77.0487926786624,77.0487926786624,696831.165465734,0.0,1.0
1996-12-24,46.25,46.25,46.25,46.25,474333,78.3188277228162,78.3188277228162,78.3188277228162,78.3188277228162,280110.184075303,0.0,1.0
1996-12-26,46.38,46.38,46.38,46.38,754000,78.5389671304695,78.5389671304695,78.5389671304695,78.5389671304695,445263.304034884,0.0,1.0
1996-12-27,46.13,46.13,46.13,46.13,584667,78.1156221157516,78.1156221157516,78.1156221157516,78.1156221157516,345266.260185893,0.0,1.0
1996-12-30,47.38,47.38,47.38,47.38,903000,80.2323471893412,80.2323471893412,80.2323471893412,80.2323471893412,533253.002047083,0.0,1.0
1996-12-31,45.38,45.38,45.38,45.38,1022000,76.8455870715978,76.8455870715978,76.8455870715978,76.8455870715978,603526.653479644,0.0,1.0
1997-01-02,44.5,45.75,43.75,45.13,1578667,75.3554126197907,77.4721376933804,74.085377575637,76.4222420568799,932257.936857876,0.0,1.0
1997-01-03,45.13,45.75,44.25,45.0,1463333,76.4222420568799,77.4721376933804,74.9320676050728,76.2021026492266,864149.186317346,0.0,1.0
1997-01-06,45.38,46.13,45.0,45.0,1477667,76.8455870715978,78.1156221157516,76.2021026492266,76.2021026492266,872613.913373097,0.0,1.0
1997-01-07,45.0,45.13,44.25,45.13,1672333,76.2021026492266,76.4222420568799,74.9320676050728,76.4222420568799,987570.977488818,0.0,1.0
1997-01-08,44.88,45.63,44.75,45.13,1450000,75.998897042162,77.2689320863158,75.7787576345087,76.4222420568799,856275.584682469,0.0,1.0
1997-01-09,45.88,46.75,45.5,45.88,2322667,77.6922771010337,79.1655177522521,77.0487926786624,77.6922771010337,1371615.89203288,0.0,1.0
1997-01-10,45.25,45.38,44.38,44.88,2195000,76.6254476639445,76.8455870715978,75.1522070127261,75.998897042162,1296224.07474346,0.0,1.0
1997-01-13,47.13,47.25,45.5,45.75,1584000,79.8090021746233,80.0122077816879,77.0487926786624,77.4721376933804,935407.259404849,0.0,1.0
1997-01-14,48.5,48.88,47.25,47.38,1958667,82.1289328552776,82.7724172776488,80.0122077816879,80.2323471893412,1156661.19353328,0.0,1.0
1997-01-15,47.75,48.25,47.25,48.0,1491333,80.8588978111238,81.7055878405596,80.0122077816879,81.2822428258417,880684.163125007,0.0,1.0
1997-01-16,48.13,48.25,47.38,48.0,764333,81.502382233495,81.7055878405596,80.2323471893412,81.2822428258417,451365.301011797,0.0,1.0
1997-01-17,50.63,51.0,48.0,48.13,2539667,85.7358323806743,86.3623830024568,81.2822428258417,81.502382233495,1499761.96229226,0.0,1.0
1997-01-20,52.0,52.63,50.63,51.0,1728000,88.0557630613285,89.1225924984177,85.7358323806743,86.3623830024568,1020444.28298711,0.0,1.0
1997-01-21,51.25,51.88,50.88,51.25,2267667,86.7857280171747,87.8525574542639,86.1591773953922,86.7857280171747,1339136.47330355,0.0,1.0
1997-01-22,53.63,54.0,51.63,51.75,2658000,90.8159725572894,91.4425231790719,87.429212439546,87.6324180466106,1569641.72695586,0.0,1.0
1997-01-23,52.38,55.13,52.25,53.75,2196667,88.6992474836998,93.3560426455969,88.4791080760464,91.019178164354,1297208.4963984,0.0,1.0
1997-01-24,51.13,52.25,50.38,52.13,2039000,86.5825224101101,88.4791080760464,85.3124873659564,88.2759024689818,1204100.63252935,0.0,1.0
1997-01-27,50.5,51.0,50.13,50.5,1050333,85.5156929730209,86.3623830024568,84.8891423512384,85.5156929730209,620258.278404339,0.0,1.0
1997-01-28,50.88,52.38,50.38,52.25,1804000,86.1591773953922,88.6992474836998,85.3124873659564,88.4791080760464,1065324.93432219,0.0,1.0
1997-01-29,51.0,51.38,49.75,51.0,1666000,86.3623830024568,87.0058674248281,84.2456579288672,86.3623830024568,983831.120055857,0.0,1.0
1997-01-30,52.5,52.63,52.0,52.0,2122000,89.1564600995951,89.3772284769846,88.3073509557894,88.3073509557894,1249544.89978125,0.15,1.0
1997-01-31,52.38,53.88,52.0,53.75,1725000,88.9526739050818,91.5000013364988,88.3073509557894,91.2792329591093,1015770.47696638,0.0,1.0
1997-02-03,54.5,54.5,52.63,53.63,1352000,92.5528966748178,92.5528966748178,89.3772284769846,91.0754467645959,796128.512961478,0.0,1.0
1997-02-04,54.5,55.0,54.0,54.25,941667,92.5528966748178,93.4020058186235,91.7037875310121,92.128342102915,554502.920425219,0.0,1.0
1997-02-05,53.38,55.13,52.5,55.0,2327333,90.6508921926931,93.6227741960129,89.1564600995951,93.4020058186235,1370455.73998238,0.0,1.0
1997-02-06,53.13,53.5,52.63,52.75,1665333,90.2263376207903,90.8546783872064,89.3772284769846,89.581014671498,980635.417807453,0.0,1.0
1997-02-07,52.5,54.13,51.88,53.88,2379000,89.1564600995951,91.9245559084016,88.1035647612761,91.5000013364988,1400879.97953799,0.0,1.0
1997-02-10,51.88,53.0,51.75,52.63,2335667,88.1035647612761,90.0055692434008,87.8827963838866,89.3772284769846,1375363.23630414,0.0,1.0
1997-02-11,52.75,52.88,51.63,51.88,966000,89.581014671498,89.8017830488874,87.6790101893733,88.1035647612761,568831.467101174,0.0,1.0
1997-02-12,55.5,55.75,53.63,53.75,2170667,94.2511149624291,94.675669534332,91.0754467645959,91.2792329591093,1278202.58198562,0.0,1.0
1997-02-13,56.63,57.75,56.0,56.0,2537000,96.1701016274299,98.0721061095546,95.1002241062348,95.1002241062348,1493918.6667036,0.0,1.0
1997-02-14,55.5,56.75,55.38,56.75,1605000,94.2511149624291,96.3738878219433,94.0473287679158,96.3738878219433,945108.182916548,0.0,1.0
1997-02-18,58.25,58.25,55.38,55.38,1882667,98.9212152533603,98.9212152533603,94.0473287679158,94.0473287679158,1108613.07626601,0.0,1.0
1997-02-19,57.38,58.38,57.13,58.0,1567667,97.4437653431384,99.1419836307498,97.0192107712356,98.4966606814575,923124.554385194,0.0,1.0
1997-02-20,55.0,56.75,54.63,56.75,2124000,93.4020058186235,96.3738878219433,92.7736650522073,96.3738878219433,1250722.60468208,0.0,1.0
1997-02-21,54.75,55.25,54.25,54.88,1088000,92.9774512467206,93.8265603905263,92.128342102915,93.1982196241101,640671.46605184,0.0,1.0
1997-02-24,55.75,56.0,54.38,54.5,1062333,94.675669534332,95.1002241062348,92.3491104803044,92.5528966748178,625557.39020703,0.0,1.0
1997-02-25,57.75,57.75,56.25,57.25,1569333,98.0721061095546,98.0721061095546,95.5247786781376,97.222996965749,924105.582567585,0.0,1.0
1997-02-26,55.5,57.5,55.25,57.38,2126000,94.2511149624291,97.6475515376518,93.8265603905263,97.4437653431384,1251900.30958292,0.0,1.0
1997-02-27,53.25,55.38,53.13,55.25,1908333,90.4301238153036,94.0473287679158,90.2263376207903,93.8265603905263,1123726.56325837,0.0,1.0
1997-02-28,53.63,54.25,52.25,53.0,1817667,91.0754467645959,92.128342102915,88.7319055276923,90.0055692434008,1070337.66698902,0.0,1.0
1997-03-03,54.63,55.0,52.75,53.0,1079333,92.7736650522073,93.4020058186235,89.581014671498,90.0055692434008,635567.881864091,0.0,1.0
1997-03-04,52.63,55.13,52.63,54.88,1415333,89.3772284769846,93.6227741960129,89.3772284769846,93.1982196241101,833422.30520363,0.0,1.0
1997-03-05,54.63,54.63,52.75,52.75,1905333,92.7736650522073,92.7736650522073,89.581014671498,89.581014671498,1121960.00590712,0.0,1.0
1997-03-06,54.63,55.5,54.38,55.13,1658667,92.7736650522073,94.2511149624291,92.3491104803044,93.6227741960129,976710.127372985,0.0,1.0
1997-03-07,55.5,56.13,54.63,54.75,1314000,94.2511149624291,95.3209924836243,92.7736650522073,92.9774512467206,773752.119845697,0.0,1.0
1997-03-10,56.63,57.13,54.5,55.63,1267333,96.1701016274299,97.0192107712356,92.5528966748178,94.4718833398186,746272.142542167,0.0,1.0
1997-03-11,56.13,56.88,55.75,56.38,757333,95.3209924836243,96.5946561993328,94.675669534332,95.7455470555271,445957.392830366,0.0,1.0
1997-03-12,54.63,56.13,54.0,55.88,922333,92.7736650522073,95.3209924836243,91.7037875310121,94.8964379117214,543118.04714889,0.0,1.0
1997-03-13,52.88,56.25,52.5,55.38,2916000,89.8017830488874,95.5247786781376,89.1564600995951,94.0473287679158,1717093.745411,0.0,1.0
1997-03-14,53.25,53.75,52.25,53.13,2117333,90.4301238153036,91.2792329591093,88.7319055276923,90.2263376207903,1246796.72539517,0.0,1.0
1997-03-17,51.88,53.25,49.88,53.25,2535667,88.1035647612761,90.4301238153036,84.7071281860534,90.4301238153036,1493133.7263872,0.0,1.0
1997-03-18,52.63,53.0,51.88,52.5,1799000,89.3772284769846,90.0055692434008,88.1035647612761,89.1564600995951,1059345.55829711,0.0,1.0
1997-03-19,52.13,52.5,51.5,52.5,1093000,88.5281193331789,89.1564600995951,87.4582418119838,89.1564600995951,643615.728303917,0.0,1.0
1997-03-20,50.5,52.38,50.5,52.38,1320333,85.7600235243724,88.9526739050818,85.7600235243724,88.9526739050818,777481.322414177,0.0,1.0
1997-03-21,50.75,52.0,50.75,51.0,1702333,86.1845780962753,88.3073509557894,86.1845780962753,86.6091326681781,1002422.95847282,0.0,1.0
1997-03-24,53.25,53.5,50.88,51.13,1284667,90.4301238153036,90.8546783872064,86.4053464736647,86.8299010455676,756479.310917665,0.0,1.0
1997-03-25,53.75,54.25,53.0,53.38,1465000,91.2792329591093,92.128342102915,90.0055692434008,90.6508921926931,862668.839858406,0.0,1.0
1997-03-26,52.25,54.25,52.13,54.25,1211000,88.7319055276923,92.128342102915,88.5281193331789,92.128342102915,713100.317452921,0.0,1.0
1997-03-27,50.88,52.75,49.75,52.75,1763333,86.4053464736647,89.581014671498,84.4863598086639,89.581014671498,1038342.95794815,0.0,1.0
1997-03-31,48.0,50.38,46.5,50.25,3402667,81.5144778053441,85.5562373298591,78.9671503739271,85.3354689524696,2003668.80089726,0.0,1.0
1997-04-01,49.88,50.63,47.63,47.75,3002667,84.7071281860534,85.9807919017619,80.8861370389279,81.0899232334413,1768127.82073114,0.0,1.0
1997-04-02,47.25,49.75,46.88,49.75,2282667,80.2408140896356,84.4863598086639,79.6124733232194,84.4863598086639,1344154.05643213,0.0,1.0
1997-04-03,48.38,49.0,46.38,46.5,2323000,82.1598007546364,83.2126960929554,78.7633641794137,78.9671503739271,1367904.24231473,0.0,1.0
1997-04-04,48.0,48.38,47.13,47.13,2374333,81.5144778053441,82.1598007546364,80.0370278951223,80.0370278951223,1398131.8051519,0.0,1.0
1997-04-07,49.0,50.0,48.63,48.75,2414333,83.2126960929554,84.9109143805668,82.5843553265393,82.7881415210526,1421685.90316851,0.0,1.0
1997-04-08,49.25,49.63,48.38,49.0,1528667,83.6372506648583,84.2825736141506,82.1598007546364,83.2126960929554,900159.308818996,0.0,1.0
1997-04-09,49.25,50.75,48.63,49.88,1840667,83.6372506648583,86.1845780962753,82.5843553265393,84.7071281860534,1083881.27334857,0.0,1.0
1997-04-10,49.0,49.75,48.75,49.25,1287333,83.2126960929554,84.4863598086639,82.7881415210526,83.6372506648583,758049.191550473,0.0,1.0
1997-04-11,46.38,48.25,46.25,48.0,2129667,78.7633641794137,81.9390323772469,78.5425958020243,81.5144778053441,1254059.63151859,0.0,1.0
1997-04-14,48.38,48.5,46.88,47.13,1547333,82.1598007546364,82.3635869491498,79.6124733232194,80.0370278951223,911150.828658449,0.0,1.0
1997-04-15,50.25,50.63,49.5,50.13,3286333,85.3354689524696,85.9807919017619,84.0618052367611,85.1316827579563,1935165.23993065,0.0,1.0
1997-04-16,51.0,51.13,49.38,50.5,2085000,86.6091326681781,86.8299010455676,83.8580190422477,85.7600235243724,1227757.35911589,0.0,1.0
1997-04-17,50.13,51.13,50.13,50.75,1086000,85.1316827579563,86.8299010455676,85.1316827579563,86.1845780962753,639493.761151009,0.0,1.0
1997-04-18,50.0,50.63,49.88,50.25,762667,84.9109143805668,85.9807919017619,84.7071281860534,85.3354689524696,449098.331800881,0.0,1.0
1997-04-21,48.38,50.25,47.88,50.0,1282333,82.1598007546364,85.3354689524696,81.3106916108307,84.9109143805668,755104.929298396,0.0,1.0
1997-04-22,50.13,50.63,48.5,48.5,2082667,85.1316827579563,85.9807919017619,82.3635869491498,82.3635869491498,1226383.56634907,0.0,1.0
1997-04-23,50.0,50.38,49.75,50.25,1240000,84.9109143805668,85.5562373298591,84.4863598086639,85.3354689524696,730177.038514965,0.0,1.0
1997-04-24,49.13,50.75,49.0,50.13,947000,83.4334644703449,86.1845780962753,83.2126960929554,85.1316827579563,557643.270543284,0.0,1.0
1997-04-25,48.88,49.63,48.5,49.13,1000667,83.0089098984421,84.2825736141506,82.3635869491498,83.4334644703449,589245.214999721,0.0,1.0
1997-04-28,50.25,50.75,48.75,48.88,1416667,85.3354689524696,86.1845780962753,82.7881415210526,83.0089098984421,834207.834372484,0.0,1.0
1997-04-29,55.0,55.25,52.25,52.88,3558667,93.4020058186235,93.8265603905263,88.7319055276923,89.8017830488874,2095529.78316204,0.0,1.0
1997-04-30,55.5,56.5,54.0,54.75,3749333,94.2511149624291,95.9493332500405,91.7037875310121,92.9774512467206,2207803.92447293,0.0,1.0
1997-05-01,54.0,55.88,53.88,55.38,1803333,91.9585202741538,95.1600391281429,91.7541680068779,94.3085713478266,1058955.51287345,0.15,1.0
1997-05-02,54.63,55.25,53.63,53.63,2173667,93.0313696773523,94.0871897249444,91.3284341167198,91.3284341167198,1276423.51845227,0.0,1.0
1997-05-05,56.38,57.13,54.88,54.88,2010667,96.0115069084591,97.2887085789335,93.4571035675104,93.4571035675104,1180706.44978089,0.0,1.0
1997-05-06,56.88,57.38,55.88,56.0,1787333,96.8629746887754,97.7144424690916,95.1600391281429,95.3643913954188,1049559.97239037,0.0,1.0
1997-05-07,54.38,56.88,54.25,56.88,1411333,92.6056357871942,96.8629746887754,92.3842541643119,96.8629746887754,828764.771037974,0.0,1.0
1997-05-08,55.88,56.5,53.63,54.13,2028333,95.1600391281429,96.215859175735,91.3284341167198,92.179901897036,1191080.30091677,0.0,1.0
1997-05-09,55.0,57.0,54.13,56.75,2270667,93.6614558347863,97.0673269560513,92.179901897036,96.6415930658931,1333383.98263095,0.0,1.0
1997-05-12,55.63,55.88,54.88,55.0,1193333,94.7343052379848,95.1600391281429,93.4571035675104,93.6614558347863,700750.531956001,0.0,1.0
1997-05-13,56.13,57.25,55.38,55.63,1838000,95.585773018301,97.4930608462094,94.3085713478266,94.7343052379848,1079312.71299388,0.0,1.0
1997-05-14,56.38,57.0,56.13,56.88,1467333,96.0115069084591,97.0673269560513,95.585773018301,96.8629746887754,861649.162728756,0.0,1.0
1997-05-15,56.0,56.88,55.88,56.63,958000,95.3643913954188,96.8629746887754,95.1600391281429,96.4372407986172,562557.986424451,0.0,1.0
1997-05-16,55.25,56.63,54.88,56.13,1175333,94.0871897249444,96.4372407986172,93.4571035675104,95.585773018301,690180.548912536,0.0,1.0
1997-05-19,55.75,55.88,54.88,55.13,899667,94.9386575052607,95.1600391281429,93.4571035675104,93.8828374576685,528303.607486979,0.0,1.0
1997-05-20,57.63,57.75,54.5,55.5,1742000,98.1401763592497,98.3445286265256,92.8099880544701,94.5129236151025,1022939.4700954,0.0,1.0
1997-05-21,55.88,58.25,55.63,57.75,1944333,95.1600391281429,99.1959964068419,94.7343052379848,98.3445286265256,1141753.7133806,0.0,1.0
1997-05-22,55.5,55.88,55.25,55.63,1383667,94.5129236151025,95.1600391281429,94.0871897249444,94.7343052379848,812518.707100168,0.0,1.0
1997-05-23,56.5,56.63,55.88,56.25,1123000,96.215859175735,96.4372407986172,95.1600391281429,95.7901252855769,659449.49765622,0.0,1.0
1997-05-27,56.0,56.5,55.38,55.38,1026000,95.3643913954188,96.215859175735,94.3085713478266,94.3085713478266,602489.033477543,0.0,1.0
1997-05-28,55.63,56.38,55.0,55.75,1295000,94.7343052379848,96.0115069084591,93.6614558347863,94.9386575052607,760451.557849335,0.0,1.0
1997-05-29,54.63,56.13,54.5,55.88,1244667,93.0313696773523,95.585773018301,92.8099880544701,95.1600391281429,730894.949153405,0.0,1.0
1997-05-30,55.0,55.38,53.25,53.25,2560333,93.6614558347863,94.3085713478266,90.6813186036795,90.6813186036795,1503482.0219792,0.0,1.0
1997-06-02,54.88,55.75,54.38,55.63,1802000,93.4571035675104,94.9386575052607,92.6056357871942,94.7343052379848,1058172.74690695,0.0,1.0
1997-06-03,55.75,56.25,54.63,54.75,1927000,94.9386575052607,95.7901252855769,93.0313696773523,93.2357219446282,1131575.40693102,0.0,1.0
1997-06-04,55.25,55.88,55.13,55.63,1053333,94.0871897249444,95.1600391281429,93.8828374576685,94.7343052379848,618539.552729046,0.0,1.0
1997-06-05,56.13,56.5,55.25,55.5,1192333,95.585773018301,96.215859175735,94.0871897249444,94.5129236151025,700163.310675809,0.0,1.0
1997-06-06,57.88,58.13,55.75,55.88,1572000,98.5659102494078,98.991644139566,94.9386575052607,95.1600391281429,923111.852462669,0.0,1.0
1997-06-09,58.5,58.88,57.75,58.13,1696000,99.621730297,100.26884581004,98.3445286265256,98.991644139566,995927.291206543,0.0,1.0
1997-06-10,60.0,60.38,58.75,58.75,1970000,102.176133637949,102.823249150989,100.047464187158,100.047464187158,1156825.92197929,0.0,1.0
1997-06-11,61.0,61.25,60.13,60.25,1934333,103.879069198581,104.304803088739,102.397515260831,102.601867528107,1135881.50057867,0.0,1.0
1997-06-12,62.88,63.25,61.38,61.75,1832333,107.08058805257,107.710674210004,104.526184711622,105.156270869056,1075984.92999903,0.0,1.0
1997-06-13,63.63,64.25,62.63,63.25,1986667,108.357789723045,109.413609770637,106.654854162412,107.710674210004,1166613.13905626,0.0,1.0
1997-06-16,62.5,63.88,62.38,63.75,1329000,106.43347253953,108.783523613203,106.229120272254,108.56214199032,780417.081375881,0.0,1.0
1997-06-17,63.63,63.88,61.63,62.38,1770000,108.357789723045,108.783523613203,104.95191860178,106.229120272254,1039381.66594079,0.0,1.0
1997-06-18,64.63,64.88,62.63,62.88,1577333,110.060725283677,110.486459173835,106.654854162412,107.08058805257,926243.503549936,0.0,1.0
1997-06-19,64.75,65.13,64.0,64.63,1432000,110.265077550953,110.912193063993,108.987875880479,110.060725283677,840900.873235713,0.0,1.0
1997-06-20,66.0,66.13,64.75,64.75,1918667,112.393747001744,112.615128624626,110.265077550953,110.265077550953,1126682.09200317,0.0,1.0
1997-06-23,63.5,65.88,63.5,65.5,1211333,108.136408100162,112.189394734468,108.136408100162,111.542279221427,711320.514999469,0.0,1.0
1997-06-24,64.38,65.0,63.25,64.44,1476000,109.634991393519,110.690811441111,107.710674210004,109.737167527157,866738.609564185,0.0,1.0
1997-06-25,64.13,65.94,63.94,64.25,1568333,109.209257503361,112.291570868106,108.885699746841,109.413609770637,920958.512028201,0.0,1.0
1997-06-26,63.25,64.5,62.25,64.31,1806667,107.710674210004,109.839343660795,106.007738649372,109.515785904275,1060913.30862161,0.0,1.0
1997-06-27,63.75,64.38,63.31,63.75,1138333,108.56214199032,109.634991393519,107.812850343642,108.56214199032,668453.361545414,0.0,1.0
1997-06-30,63.06,63.88,62.56,63.81,1667000,107.387116453484,108.783523613203,106.535648673168,108.664318123958,978897.87408096,0.0,1.0
1997-07-01,64.75,65.31,63.31,63.75,1616667,110.265077550953,111.218721464907,107.812850343642,108.56214199032,949341.265385028,0.0,1.0
1997-07-02,66.88,66.88,64.13,64.75,1275333,113.8923302951,113.8923302951,109.209257503361,110.265077550953,748902.67693179,0.0,1.0
1997-07-03,66.69,67.63,65.5,67.13,2100667,113.56877253858,115.169531965574,111.542279221427,114.318064185258,1233556.36499822,0.0,1.0
1997-07-07,67.56,68.81,67.13,67.13,1643667,115.05032647633,117.178995927121,114.318064185258,114.318064185258,965196.239950229,0.0,1.0
1997-07-08,66.88,68.56,66.38,67.63,1354333,113.8923302951,116.753262036963,113.040862514784,115.169531965574,795293.158067,0.0,1.0
1997-07-09,66.0,67.38,65.88,67.0,1914000,112.393747001744,114.743798075416,112.189394734468,114.096682562376,1123941.53028851,0.0,1.0
1997-07-10,66.75,67.19,66.0,66.0,1363000,113.670948672218,114.420240318896,112.393747001744,112.393747001744,800382.604902428,0.0,1.0
1997-07-11,66.19,67.13,66.06,67.0,1310667,112.717304758264,114.318064185258,112.495923135382,114.096682562376,769651.55364611,0.0,1.0
1997-07-14,65.19,66.13,64.75,66.0,1700000,111.014369197631,112.615128624626,110.265077550953,112.393747001744,998276.176327316,0.0,1.0
1997-07-15,66.25,67.25,65.31,66.75,2284333,112.819480891902,114.522416452534,111.218721464907,113.670948672218,1341408.94864606,0.0,1.0
1997-07-16,68.5,69.0,66.5,67.0,1996000,116.651085903325,117.502553683641,113.24521478206,114.096682562376,1172093.6752643,0.0,1.0
1997-07-17,67.75,68.44,67.56,68.25,1236000,115.37388423285,116.548909769687,115.05032647633,116.225352013167,725805.502317979,0.0,1.0
1997-07-18,66.56,67.81,65.81,67.63,1535000,113.347390915698,115.476060366488,112.070189245223,115.169531965574,901384.665095543,0.0,1.0
1997-07-21,65.75,66.63,65.5,66.44,928667,111.968013111585,113.466596404942,111.542279221427,113.143038648422,545333.024612565,0.0,1.0
1997-07-22,67.81,68.25,65.63,66.0,1541333,115.476060366488,116.225352013167,111.76366084431,112.393747001744,905103.537463007,0.0,1.0
1997-07-23,68.31,68.81,67.56,68.63,1126333,116.327528146805,117.178995927121,115.05032647633,116.872467526207,661406.706183099,0.0,1.0
1997-07-24,70.75,70.94,68.19,68.81,1394000,120.482690914748,120.806248671268,116.123175879529,117.178995927121,818586.464588396,0.0,1.0
1997-07-25,69.69,71.5,69.56,71.0,1566000,118.677579220477,121.759892585222,118.456197597595,120.908424804906,919588.524781517,0.0,1.0
1997-07-28,69.63,70.31,68.5,70.13,1176333,118.575403086839,119.73339926807,116.651085903325,119.426870867156,690767.770192731,0.0,1.0
1997-07-29,71.38,71.94,69.06,69.63,1135000,121.555540317946,122.5091842319,117.604729817279,118.575403086839,666496.153018531,0.0,1.0
1997-07-30,71.75,73.63,70.63,71.5,1566333,122.18562647538,125.387145329369,120.278338647472,121.759892585222,919784.06946782,0.0,1.0
1997-07-31,71.94,72.38,70.81,72.13,1706333,122.764624565995,123.515478538876,120.836295044734,123.088856963376,999910.16511447,0.15,1.0
1997-08-01,70.94,72.63,70.0,72.0,1274667,121.058138263994,123.942100114376,119.454041140112,122.867013744115,746954.135233838,0.0,1.0
1997-08-04,69.63,70.38,68.88,70.38,2176000,118.822641208372,120.102505934873,117.54277648187,120.102505934873,1275134.75932838,0.0,1.0
1997-08-05,69.88,69.94,69.0,69.63,948667,119.249262783872,119.351651961992,117.747554838111,118.822641208372,555918.321106517,0.0,1.0
1997-08-06,70.0,70.75,69.44,69.94,1740000,119.454041140112,120.733905866613,118.498408810991,119.351651961992,1019639.00791884,0.0,1.0
1997-08-07,68.63,70.75,68.63,70.75,1257000,117.11615490637,120.733905866613,117.11615490637,120.733905866613,736601.283306884,0.0,1.0
1997-08-08,66.13,68.5,65.44,68.5,2586000,112.849939151366,116.89431168711,111.672463602985,116.89431168711,1515394.52556213,0.0,1.0
1997-08-11,67.38,67.75,66.38,66.5,1407333,114.983047028868,115.614446960609,113.276560726866,113.481339083107,824696.335592782,0.0,1.0
1997-08-12,65.88,68.38,65.75,68.19,1456000,112.423317575866,116.68953333087,112.201474356605,116.365300933489,853215.169844725,0.0,1.0
1997-08-13,67.94,68.06,66.5,68.0,2475000,115.938679357989,116.143457714229,113.481339083107,116.041068536109,1450348.58885007,0.0,1.0
1997-08-14,68.25,68.81,67.38,68.5,1645333,116.467690111609,117.42332244073,114.983047028868,116.89431168711,964164.199894328,0.0,1.0
1997-08-15,65.88,67.75,65.75,67.44,1428667,112.423317575866,115.614446960609,112.201474356605,115.085436206988,837198.047428952,0.0,1.0
1997-08-18,66.75,67.13,64.06,66.69,1961667,113.907960658607,114.556425453368,109.317512506223,113.805571480487,1149535.74353283,0.0,1.0
1997-08-19,68.13,68.19,65.75,66.44,1859667,116.262911755369,116.365300933489,112.201474356605,113.378949904987,1089763.80168931,0.0,1.0
1997-08-20,68.88,68.88,67.38,68.0,1100000,117.54277648187,117.54277648187,114.983047028868,116.041068536109,644599.372822256,0.0,1.0
1997-08-21,67.38,69.88,66.06,69.88,1451333,114.983047028868,119.249262783872,112.730485110226,119.249262783872,850480.310505672,0.0,1.0
1997-08-22,66.81,67.0,65.31,65.5,1742667,114.010349836727,114.334582234107,111.450620383725,111.774852781105,1021201.86839822,0.0,1.0
1997-08-25,66.25,67.25,65.63,67.06,897333,113.054717507606,114.761203809608,111.996696000365,114.436971412228,525836.626375193,0.0,1.0
1997-08-26,64.88,66.25,64.5,65.56,1072667,110.716831273864,113.054717507606,110.068366479103,111.877241959225,628582.25040648,0.0,1.0
1997-08-27,64.25,65.38,63.0,65.0,1900667,109.641744903603,111.570074424865,107.508637026101,110.921609630104,1113789.77831269,0.0,1.0
1997-08-28,64.0,65.63,63.5,63.75,1250000,109.215123328103,111.996696000365,108.361880177102,108.788501752602,732499.287298013,0.0,1.0
1997-08-29,63.5,64.75,63.38,63.44,1175667,108.361880177102,110.494988054604,108.157101820862,108.259490998982,688940.191679835,0.0,1.0
1997-09-02,66.88,67.06,64.56,65.25,1432333,114.129803877867,114.436971412228,110.170755657224,111.348231205605,839346.321338744,0.0,1.0
1997-09-03,67.75,69.06,66.94,66.94,1592667,115.614446960609,117.849944016231,114.232193055987,114.232193055987,933301.953922451,0.0,1.0
1997-09-04,67.5,68.38,66.75,67.75,1162000,115.187825385108,116.68953333087,113.907960658607,115.614446960609,680931.337472236,0.0,1.0
1997-09-05,67.5,68.69,66.63,67.56,1543333,115.187825385108,117.21854408449,113.703182302367,115.290214563228,904392.258050808,0.0,1.0
1997-09-08,67.56,68.19,67.56,68.0,712667,115.290214563228,116.365300933489,115.290214563228,116.041068536109,417622.455664653,0.0,1.0
1997-09-09,68.13,68.31,67.13,67.5,1012000,116.262911755369,116.57007928973,114.556425453368,115.187825385108,593031.422996474,0.0,1.0
1997-09-10,66.13,67.63,66.0,67.63,1210000,112.849939151366,115.409668604368,112.628095932106,115.409668604368,709059.310104479,0.0,1.0
1997-09-11,65.0,65.88,63.5,65.81,1247333,110.921609630104,112.423317575866,108.361880177102,112.303863534726,730936.426818638,0.0,1.0
1997-09-12,66.25,66.38,64.69,65.38,1192000,113.054717507606,113.276560726866,110.392598876484,111.570074424865,698511.320367389,0.0,1.0
1997-09-15,66.31,67.19,66.06,66.44,960333,113.157106685726,114.658814631488,112.730485110226,113.378949904987,562754.590455013,0.0,1.0
1997-09-16,70.19,70.5,67.38,67.44,2223667,119.778273537493,120.307284291113,114.983047028868,115.085436206988,1303067.59415049,0.0,1.0
1997-09-17,69.88,71.0,69.31,71.0,1545667,119.249262783872,121.160527442114,118.276565591731,121.160527442114,905759.980720049,0.0,1.0
1997-09-18,70.75,73.38,69.31,70.38,2689000,120.733905866613,125.221964840878,118.276565591731,120.102505934873,1575752.4668355,0.0,1.0
1997-09-19,70.56,71.0,69.94,70.5,1251333,120.409673469233,121.160527442114,119.351651961992,120.307284291113,733280.424537991,0.0,1.0
1997-09-22,72.31,72.69,71.06,71.25,939000,123.396024497736,124.044489292497,121.262916620234,121.587149017614,550253.464618269,0.0,1.0
1997-09-23,72.06,72.19,70.44,71.75,866000,122.969402922236,123.191246141496,120.204895112993,122.440392168615,507475.506240063,0.0,1.0
1997-09-24,69.44,72.56,69.25,71.25,7318333,118.498408810991,123.822646073236,118.174176413611,121.587149017614,4288538.96536765,0.0,1.0
1997-09-25,68.56,70.56,68.5,70.13,4304000,116.99670086523,120.409673469233,116.89431168711,119.675884359372,2522141.54602452,0.0,1.0
1997-09-26,69.19,69.25,68.69,69.06,2517667,118.071787235491,118.174176413611,117.21854408449,117.849944016231,1475351.42652298,0.0,1.0
1997-09-29,68.44,69.13,67.0,69.13,3125333,116.79192250899,117.969398057371,114.334582234107,117.969398057371,1831443.35605517,0.0,1.0
1997-09-30,68.31,69.13,68.06,68.25,2801333,116.57007928973,117.969398057371,116.143457714229,116.467690111609,1641579.54078752,0.0,1.0
1997-10-01,69.31,69.88,68.63,69.75,3554667,118.276565591731,119.249262783872,117.11615490637,119.027419564612,2083032.83526542,0.0,1.0
1997-10-02,69.94,69.94,69.06,69.25,1963667,119.351651961992,119.351651961992,117.849944016231,118.174176413611,1150707.74239251,0.0,1.0
1997-10-03,71.69,72.13,71.25,71.81,4525667,122.338002990495,123.088856963376,121.587149017614,122.542781346735,2652038.28163852,0.0,1.0
1997-10-06,74.44,74.75,72.25,73.0,3180667,127.030840320999,127.55985107462,123.293635319616,124.573500046117,1863869.04850586,0.0,1.0
1997-10-07,75.25,76.25,73.69,74.44,2876667,128.413094225621,130.119580527622,125.750975594498,127.030840320999,1685725.22183497,0.0,1.0
1997-10-08,74.56,75.69,73.94,75.25,1874667,127.23561867724,129.163948198501,126.177597169999,128.413094225621,1098553.79313688,0.0,1.0
1997-10-09,74.5,74.5,73.25,73.5,1799333,127.133229499119,127.133229499119,125.000121621617,125.426743197118,1054408.11208944,0.0,1.0
1997-10-10,74.5,74.5,73.38,73.94,1158667,127.133229499119,127.133229499119,125.221964840878,126.177597169999,678978.201372586,0.0,1.0
1997-10-13,75.31,75.75,74.88,75.31,1626000,128.515483403741,129.266337376621,127.78169429388,128.515483403741,952835.072917256,0.0,1.0
1997-10-14,75.44,75.94,74.25,75.56,1288667,128.737326623001,129.590569774002,126.706607923619,128.942104979241,755158.127251577,0.0,1.0
1997-10-15,74.69,75.69,74.31,74.69,2114667,127.4574618965,129.163948198501,126.808997101739,127.4574618965,1239193.6562981,0.0,1.0
1997-10-16,73.88,75.44,73.63,75.44,2047333,126.075207991878,128.737326623001,125.648586416378,128.737326623001,1199735.97068937,0.0,1.0
1997-10-17,72.88,73.88,71.38,73.88,2423333,124.368721689877,126.075207991878,121.808992236874,126.075207991878,1420071.75630861,0.0,1.0
1997-10-20,73.44,73.56,72.56,73.38,1177333,125.324354018998,125.529132375238,123.822646073236,125.221964840878,689916.466729946,0.0,1.0
1997-10-21,75.19,75.75,73.81,74.0,1785333,128.310705047501,129.266337376621,125.955753950738,126.279986348119,1046204.1200717,0.0,1.0
1997-10-22,76.38,76.44,75.19,75.56,2924000,130.341423746882,130.443812925003,128.310705047501,128.942104979241,1713462.33284752,0.0,1.0
1997-10-23,74.81,75.94,74.13,75.88,2866667,127.66224025274,129.590569774002,126.501829567379,129.488180595882,1679865.22753659,0.0,1.0
1997-10-24,72.94,75.63,72.0,75.5,3162667,124.471110867997,129.061559020381,122.867013744115,128.839715801121,1853321.05876876,0.0,1.0
1997-10-27,65.0,72.88,65.0,72.38,3733333,110.921609630104,124.368721689877,110.921609630104,123.515478538876,2187731.00939693,0.0,1.0
1997-10-28,69.81,70.63,64.69,65.0,6167667,119.129808742732,120.529127510373,110.392598876484,110.921609630104,3614249.34543319,0.0,1.0
1997-10-29,70.5,71.13,69.56,70.44,3254000,120.307284291113,121.382370661374,118.703187167232,120.204895112993,1906842.14469419,0.0,1.0
1997-10-30,69.44,70.25,68.88,69.5,2866000,118.669057441192,120.053301918832,117.71204891344,118.771594069165,1677059.24603492,0.1,1.0
1997-10-31,70.0,71.0,69.0,71.0,2789333,119.626065968943,121.335009768499,117.917122169387,121.335009768499,1632197.03346837,0.0,1.0
1997-11-03,71.38,71.56,70.38,70.75,1667333,121.984408412331,122.292018296251,120.275464612774,120.90777381861,975651.159758949,0.0,1.0
1997-11-04,72.94,73.5,70.94,71.5,1696000,124.650360739639,125.60736926739,121.232473140526,122.189481668278,992425.848316548,0.0,1.0
1997-11-05,74.56,75.75,73.25,74.5,2621333,127.41884969492,129.452492816392,125.180133317501,127.316313066947,1533890.69943701,0.0,1.0
1997-11-06,75.25,76.0,74.25,74.69,2165333,128.598020916614,129.879728766281,126.889077117057,127.641012388862,1267059.2213519,0.0,1.0
1997-11-07,74.19,74.44,72.94,74.13,1967333,126.786540489084,127.213776438973,124.650360739639,126.684003861111,1151198.18481494,0.0,1.0
1997-11-10,73.06,75.44,73.0,75.38,2176000,124.855433995585,128.922720238529,124.752897367612,128.820183610556,1273301.08840615,0.0,1.0
1997-11-11,72.19,73.63,71.25,73.06,1832333,123.368652889971,125.829531961333,121.762245718388,124.855433995585,1072202.02353975,0.0,1.0
1997-11-12,68.94,71.88,68.5,71.19,1976000,117.814585541413,122.838880312109,117.062650269609,121.659709090415,1156269.73836882,0.0,1.0
1997-11-13,69.63,69.88,66.31,69.88,3023333,118.993756763107,119.420992712996,113.32006334858,119.420992712996,1769123.71301204,0.0,1.0
1997-11-14,70.63,71.19,69.5,69.88,2286667,120.702700562664,121.659709090415,118.771594069165,119.420992712996,1338058.63047904,0.0,1.0
1997-11-17,73.5,74.75,71.75,71.81,1821333,125.60736926739,127.743549016836,122.616717618167,122.71925424614,1065765.2992877,0.0,1.0
1997-11-18,72.19,73.63,71.88,73.38,1683333,123.368652889971,125.829531961333,122.838880312109,125.402296011443,985013.66776194,0.0,1.0
1997-11-19,73.44,74.06,71.94,72.19,1389000,125.504832639417,126.564377795142,122.941416940082,123.368652889971,812782.72600925,0.0,1.0
1997-11-20,51.0,51.5,49.56,49.69,2661000,130.734200666059,132.015908515726,127.042882059018,127.376126099931,1038068.07483111,0.0,1.5
1997-11-21,50.44,51.44,50.13,51.06,2882500,129.298687874432,131.862103573766,128.504029007638,130.888005608019,1124476.22160867,0.0,1.0
1997-11-24,49.5,50.44,49.13,50.44,2423500,126.889077117057,129.298687874432,125.940613308304,129.298687874432,945418.256051561,0.0,1.0
1997-11-25,49.38,50.56,48.25,50.5,2153500,126.581467233137,129.606297758352,123.684807492889,129.452492816392,840090.041017963,0.0,1.0
1997-11-26,49.25,50.44,49.0,50.0,2379000,126.248223192224,129.298687874432,125.60736926739,128.170784966725,928058.605796019,0.0,1.0
1997-11-28,50.88,51.19,49.44,50.38,1904000,130.426590782139,131.221249648933,126.735272175097,129.144882932472,742758.968236916,0.0,1.0
1997-12-01,54.06,54.44,50.94,51.0,4711000,138.578252706023,139.55235067177,130.580395724099,130.734200666059,1837782.30008619,0.0,1.0
1997-12-02,54.88,55.31,53.44,54.06,3271500,140.680253579477,141.782522330191,136.988934972435,138.578252706023,1276226.87215707,0.0,1.0
1997-12-03,56.5,56.94,55.0,55.75,4829000,144.832987012399,145.960889920106,140.987863463397,142.910425237898,1883814.63110087,0.0,1.0
1997-12-04,56.06,57.38,56.0,56.5,4346500,143.705084104692,147.088792827813,143.551279162732,144.832987012399,1695589.20979083,0.0,1.0
1997-12-05,56.0,56.5,54.81,55.13,4882500,143.551279162732,144.832987012399,140.500814480524,141.321107504311,1904685.22185753,0.0,1.0
1997-12-08,55.63,56.06,55.25,55.88,2709500,142.602815353978,143.705084104692,141.628717388231,143.243669278812,1056988.14308714,0.0,1.0
1997-12-09,54.44,55.75,54.25,55.75,2799000,139.55235067177,142.910425237898,139.065301688896,142.910425237898,1091902.49584828,0.0,1.0
1997-12-10,53.69,54.0,53.25,54.0,3619000,137.629788897269,138.424447764063,136.501885989562,138.424447764063,1411788.18595031,0.0,1.0
1997-12-11,52.38,52.94,51.25,52.75,3566500,134.271714331141,135.707227122768,131.375054590893,135.220178139895,1391307.69969378,0.0,1.0
1997-12-12,52.69,53.5,52.38,53.25,3170000,135.066373197934,137.142739914395,134.271714331141,136.501885989562,1236631.26539445,0.0,1.0
1997-12-15,53.88,54.56,52.94,52.94,3444000,138.116837880143,139.85996055569,135.707227122768,135.707227122768,1343519.89842853,0.0,1.0
1997-12-16,54.88,55.94,54.69,54.88,2975500,140.680253579477,143.397474220772,140.193204596603,140.680253579477,1160755.94012024,0.0,1.0
1997-12-17,55.94,56.0,54.88,55.88,2829000,143.397474220772,143.551279162732,140.680253579477,143.243669278812,1103605.63085201,0.0,1.0
1997-12-18,55.13,56.0,53.75,55.94,3847000,141.321107504311,143.551279162732,137.783593839229,143.397474220772,1500732.01197868,0.0,1.0
1997-12-19,53.0,53.81,51.0,53.56,5485000,135.861032064728,137.937398781189,130.734200666059,137.296544856356,2139723.1831825,0.0,1.0
1997-12-22,52.0,53.44,51.5,53.0,3285500,133.297616365394,136.988934972435,132.015908515726,135.861032064728,1281688.33515881,0.0,1.0
1997-12-23,52.44,52.94,51.94,52.0,2141000,134.425519273101,135.707227122768,133.143811423434,133.297616365394,835213.734766405,0.0,1.0
1997-12-24,51.5,52.69,51.13,52.44,1267500,132.015908515726,135.066373197934,131.067444706973,134.425519273101,494457.453907717,0.0,1.0
1997-12-26,51.56,52.19,51.31,51.31,593000,132.169713457687,133.784665348267,131.528859532853,131.528859532853,231331.968573786,0.0,1.0
1997-12-29,52.13,52.63,51.63,52.0,1897500,133.630860406307,134.912568255974,132.34915255664,133.297616365394,740223.288986108,0.0,1.0
1997-12-30,53.75,53.75,52.06,52.06,1946500,137.783593839229,137.783593839229,133.451421307354,133.451421307354,759338.409492204,0.0,1.0
1997-12-31,53.88,53.88,52.88,53.75,1981000,138.116837880143,138.116837880143,135.553422180808,137.783593839229,772797.014746494,0.0,1.0
1998-01-02,53.5,54.0,53.13,54.0,2144000,137.142739914395,138.424447764063,136.194276105642,138.424447764063,836384.048266781,0.0,1.0
1998-01-05,53.13,54.38,52.31,54.25,3794000,136.194276105642,139.39854572981,134.092275232187,139.065301688896,1480056.47347209,0.0,1.0
1998-01-06,53.38,53.88,52.44,52.5,3939000,136.835130030475,138.116837880143,134.425519273101,134.579324215061,1536621.62599013,0.0,1.0
1998-01-07,51.63,53.94,50.94,53.56,4066000,132.34915255664,138.270642822103,130.580395724099,137.296544856356,1586164.89750593,0.0,1.0
1998-01-08,50.25,51.19,50.0,50.56,3503500,128.811638891558,131.221249648933,128.170784966725,129.606297758352,1366731.11618595,0.0,1.0
1998-01-09,47.69,50.38,46.75,50.06,7034500,122.249294701262,129.144882932472,119.839683943888,128.324589908685,2744190.10612531,0.0,1.0
1998-01-12,47.25,48.44,45.13,45.25,5687500,121.121391793555,124.171856475763,115.686950510966,115.994560394886,2218719.34445769,0.0,1.0
1998-01-13,49.63,49.69,48.81,49.0,4034500,127.222321157971,127.376126099931,125.120320284517,125.60736926739,1573876.60575201,0.0,1.0
1998-01-14,50.25,50.69,49.69,49.94,3624000,128.811638891558,129.939541799265,127.376126099931,128.016980024765,1413738.70845094,0.0,1.0
1998-01-15,49.75,50.5,49.63,50.19,2311000,127.529931041891,129.452492816392,127.222321157971,128.657833949598,901531.499787559,0.0,1.0
1998-01-16,50.69,51.06,50.19,50.19,3019500,129.939541799265,130.888005608019,128.657833949598,128.657833949598,1177920.53812572,0.0,1.0
1998-01-20,50.75,51.31,49.38,51.06,3819500,130.093346741226,131.528859532853,126.581467233137,130.888005608019,1490004.13822526,0.0,1.0
1998-01-21,50.0,50.75,49.56,50.75,2862000,128.170784966725,130.093346741226,127.042882059018,130.093346741226,1116479.07935612,0.0,1.0
1998-01-22,48.31,49.5,48.06,49.25,5408500,123.838612434849,126.889077117057,123.197758510016,126.248223192224,2109880.18892299,0.0,1.0
1998-01-23,48.0,49.13,46.75,48.56,3625000,123.043953568056,125.940613308304,119.839683943888,124.479466359683,1414128.81295106,0.0,1.0
1998-01-26,47.06,48.75,46.88,47.88,2695000,120.634342810681,124.966515342557,120.172927984801,122.736343684136,1051331.62783534,0.0,1.0
1998-01-27,49.38,49.81,47.06,47.06,3467000,126.581467233137,127.683735983851,120.634342810681,120.634342810681,1352492.3019314,0.0,1.0
1998-01-28,50.13,50.5,49.31,50.0,3575500,128.504029007638,129.452492816392,126.402028134184,128.170784966725,1394818.6401949,0.0,1.0
1998-01-29,50.13,51.19,49.69,50.0,3020500,128.504029007638,131.221249648933,127.376126099931,128.170784966725,1178310.64262584,0.0,1.0
1998-01-30,49.56,50.69,49.5,50.13,1996000,127.042882059018,129.939541799265,126.889077117057,128.504029007638,778648.58224836,0.0,1.0
1998-02-02,52.13,52.25,50.63,50.63,4356500,133.630860406307,133.938470290227,129.785736857305,129.785736857305,1699490.25479208,0.0,1.0
1998-02-03,53.25,53.38,51.63,51.88,4702500,136.501885989562,136.835130030475,132.34915255664,132.990006481474,1834466.41183513,0.0,1.0
1998-02-04,53.19,53.38,52.44,52.88,3210000,136.348081047602,136.835130030475,134.425519273101,135.553422180808,1252235.44539942,0.0,1.0
1998-02-05,53.0,53.38,52.13,53.31,2153000,136.181459027145,137.157854393755,133.946027529907,136.977992089379,837918.765264915,0.125,1.0
1998-02-06,52.94,53.5,52.63,52.88,2371500,136.02729133768,137.466189772684,135.230758275446,135.873123648216,922956.038934394,0.0,1.0
1998-02-09,53.13,53.44,52.5,53.25,2690500,136.515489020985,137.312022083219,134.896728281606,136.823824399915,1047106.56662576,0.0,1.0
1998-02-10,54.38,54.94,53.0,53.38,3215500,139.727315884833,141.166214319837,136.181459027145,137.157854393755,1251429.53539681,0.0,1.0
1998-02-11,54.13,54.94,54.13,54.44,1629500,139.084950512063,141.166214319837,139.084950512063,139.881483574298,634179.576404637,0.0,1.0
1998-02-12,54.88,55.5,53.25,54.13,2448000,141.012046630372,142.605112754841,136.823824399915,139.084950512063,952728.814383889,0.0,1.0
1998-02-13,54.63,55.06,54.31,54.5,1823500,140.369681257602,141.474549698766,139.547453580457,140.035651263762,709681.778198132,0.0,1.0
1998-02-17,55.25,55.94,55.06,55.44,2177500,141.962747382071,143.735675810915,141.474549698766,142.450945065376,847453.837140898,0.0,1.0
1998-02-18,55.75,55.88,55.25,55.5,1897500,143.24747812761,143.58150812145,141.962747382071,142.605112754841,738481.587129669,0.0,1.0
1998-02-19,55.13,55.75,54.63,55.75,2518000,141.654412003142,143.24747812761,140.369681257602,143.24747812761,979971.876886693,0.0,1.0
1998-02-20,56.06,56.25,55.19,55.69,2872000,144.044011189844,144.532208873149,141.808579692606,143.093310438145,1117743.93582947,0.0,1.0
1998-02-23,55.63,56.19,55.5,56.06,2641000,142.939142748681,144.378041183684,142.605112754841,144.044011189844,1027841.8295702,0.0,1.0
1998-02-24,55.06,55.69,54.81,55.5,2349000,141.474549698766,143.093310438145,140.832184325997,142.605112754841,914199.340272777,0.0,1.0
1998-02-25,56.0,56.31,55.56,55.75,2161000,143.88984350038,144.686376562614,142.759280444305,143.24747812761,841032.258122377,0.0,1.0
1998-02-26,56.0,56.0,55.31,55.56,1400000,143.88984350038,143.88984350038,142.116915071536,142.759280444305,544861.250056144,0.0,1.0
1998-02-27,55.63,55.88,55.13,55.88,1579500,142.939142748681,143.58150812145,141.654412003142,143.58150812145,614720.246045486,0.0,1.0
1998-03-02,54.88,55.81,54.44,55.06,1759000,141.012046630372,143.401645817075,139.881483574298,141.474549698766,684579.242034829,0.0,1.0
1998-03-03,55.63,55.81,54.25,54.31,2134000,142.939142748681,143.401645817075,139.393285890993,139.547453580457,830524.219728437,0.0,1.0
1998-03-04,55.13,56.38,54.63,55.69,1994500,141.654412003142,144.866238866989,140.369681257602,143.093310438145,776232.688026414,0.0,1.0
1998-03-05,55.63,55.63,54.06,54.5,2089000,142.939142748681,142.939142748681,138.905088207688,140.035651263762,813010.822405204,0.0,1.0
1998-03-06,55.75,56.38,54.88,55.56,2939000,143.24747812761,144.866238866989,141.012046630372,142.759280444305,1143819.43851072,0.0,1.0
1998-03-09,55.5,56.88,55.31,55.56,2432500,142.605112754841,146.150969612528,142.116915071536,142.759280444305,946696.42197255,0.0,1.0
1998-03-10,57.75,58.0,56.5,57.5,3266500,148.386401109766,149.028766482536,145.174574245919,147.744035736997,1271278.05236315,0.0,1.0
1998-03-11,59.0,59.31,58.31,58.56,4537000,151.598227973614,152.394761035848,149.82529954477,150.46766491754,1765739.6367891,0.0,1.0
1998-03-12,60.0,60.75,58.81,59.0,2279500,154.167689464692,156.094785583001,151.110030290309,151.598227973614,887150.871073563,0.0,1.0
1998-03-13,60.38,61.06,59.88,60.69,1954500,155.144084831302,156.891318645235,153.859354085763,155.940617893536,760665.223739098,0.0,1.0
1998-03-16,60.25,60.75,59.63,60.13,2707000,154.810054837462,156.094785583001,153.216988712994,154.501719458533,1053528.14564428,0.0,1.0
1998-03-17,61.0,61.25,60.13,60.44,3003000,156.737150955771,157.37951632854,154.501719458533,155.298252520767,1168727.38137043,0.0,1.0
1998-03-18,60.63,61.0,60.0,60.0,1996500,155.786450204072,156.737150955771,154.167689464692,154.167689464692,777011.061240781,0.0,1.0
1998-03-19,60.81,61.25,60.5,60.56,1729000,156.248953272466,157.37951632854,155.452420210232,155.606587899696,672903.643819339,0.0,1.0
1998-03-20,62.0,62.75,60.75,61.13,3832500,159.306612446849,161.233708565158,156.094785583001,157.071180949611,1491557.6720287,0.0,1.0
1998-03-23,60.56,61.5,60.5,61.44,2634000,155.606587899696,158.02188170131,155.452420210232,157.867714011845,1025117.52331992,0.0,1.0
1998-03-24,62.0,62.06,61.13,61.69,1958000,159.306612446849,159.460780136314,157.071180949611,158.510079384615,762027.376864237,0.0,1.0
1998-03-25,62.5,63.31,62.13,63.0,3877000,160.591343192388,162.672607000161,159.640642440689,161.876073937927,1508876.47604834,0.0,1.0
1998-03-26,63.13,63.13,62.31,62.63,2737000,162.210103931767,162.210103931767,160.103145509083,160.925373186228,1065203.74385977,0.0,1.0
1998-03-27,62.0,63.38,61.56,63.06,2601000,159.306612446849,162.852469304537,158.176049390774,162.030241627392,1012274.36528288,0.0,1.0
1998-03-30,60.5,61.94,59.5,61.75,2889000,155.452420210232,159.152444757384,152.882958719153,158.664247074079,1124360.10815157,0.0,1.0
1998-03-31,60.0,61.13,59.5,60.75,3450500,154.167689464692,157.071180949611,152.882958719153,156.094785583001,1342888.38808481,0.0,1.0
1998-04-01,59.63,60.44,59.19,60.44,4567500,153.216988712994,155.298252520767,152.086425656919,155.298252520767,1777609.82830817,0.0,1.0
1998-04-02,61.25,61.38,59.88,60.13,3094500,157.37951632854,157.71354632238,153.859354085763,154.501719458533,1204337.95592767,0.0,1.0
1998-04-03,61.69,62.19,61.25,61.88,2790000,158.510079384615,159.794810130154,157.37951632854,158.998277067919,1085830.63404046,0.0,1.0
1998-04-06,73.0,73.5,67.25,67.25,19963500,187.570688848709,188.855419594248,172.796285275009,172.796285275009,7769526.83249705,0.0,1.0
1998-04-07,68.38,71.0,66.75,70.25,10004500,175.699776759928,182.431765866553,171.51155452947,180.504669748244,3893617.41156193,0.0,1.0
1998-04-08,67.25,68.56,66.75,68.5,7385500,172.796285275009,176.162279828322,171.51155452947,176.008112138857,2874337.68734977,0.0,1.0
1998-04-09,67.31,67.75,66.88,67.13,4777000,172.950452964474,174.081016020549,171.84558452331,172.48794989608,1859144.42251301,0.0,1.0
1998-04-13,66.5,67.5,64.38,67.5,5686000,170.869189156701,173.438650647779,165.421930795615,173.438650647779,2212915.04844231,0.0,1.0
1998-04-14,66.88,66.94,65.81,66.56,3909000,171.84558452331,171.999752212775,169.096260727857,171.023356846165,1521330.4474782,0.0,1.0
1998-04-15,64.75,67.0,64.63,67.0,3675000,166.372631547314,172.15391990224,166.064296168385,172.15391990224,1430260.78139738,0.0,1.0
1998-04-16,63.31,64.69,63.31,64.69,2979500,162.672607000161,166.218463857849,162.672607000161,166.218463857849,1159581.49610164,0.0,1.0
1998-04-17,64.75,65.13,63.75,64.0,3519500,166.372631547314,167.349026913924,163.803170056236,164.445535429005,1369742.26398043,0.0,1.0
1998-04-20,64.38,66.0,63.69,65.88,4175000,165.421930795615,169.584458411162,163.649002366771,169.276123032232,1624854.08498886,0.0,1.0
1998-04-21,65.0,65.25,64.5,64.88,4482500,167.014996920083,167.657362292853,165.730266174544,166.706661541154,1744528.96669763,0.0,1.0
1998-04-22,65.25,65.69,64.69,65.25,2658500,167.657362292853,168.787925348927,166.218463857849,167.657362292853,1034652.5951959,0.0,1.0
1998-04-23,63.75,64.56,63.69,64.13,2094500,163.803170056236,165.884433864009,163.649002366771,164.779565422845,815151.348744711,0.0,1.0
1998-04-24,62.88,64.5,62.44,63.88,3018000,161.567738558998,165.730266174544,160.437175502923,164.137200050076,1174565.18047817,0.0,1.0
1998-04-27,61.25,62.0,59.69,61.06,4582000,157.37951632854,159.306612446849,153.371156402458,156.891318645235,1783253.03411233,0.0,1.0
1998-04-28,60.75,63.0,60.13,62.0,3416000,156.094785583001,161.876073937927,154.501719458533,159.306612446849,1329461.450137,0.0,1.0
1998-04-29,60.69,61.38,60.13,61.13,3855000,155.940617893536,157.71354632238,154.501719458533,157.071180949611,1500314.37069032,0.0,1.0
1998-04-30,61.19,62.5,61.0,61.63,4500500,157.54653132546,160.919401991196,157.057336343407,158.679403915478,1747963.55516776,0.125,1.0
1998-05-01,62.19,62.5,61.75,62.0,2792000,160.121241757319,160.919401991196,158.988369167301,159.632046775266,1084393.78869645,0.0,1.0
1998-05-04,61.88,63.0,61.88,62.44,2138000,159.323081523443,162.206757207125,159.323081523443,160.764919365284,830384.641917269,0.0,1.0
1998-05-05,61.13,62.63,60.81,62.63,2672000,157.392048699549,161.254114347337,156.568141361354,161.254114347337,1037786.60580119,0.0,1.0
1998-05-06,59.88,61.56,59.88,61.25,2677000,154.173660659725,158.499174185248,154.173660659725,157.701013951372,1039728.57175516,0.0,1.0
1998-05-07,60.25,60.63,59.56,60.06,3065500,155.126303519513,156.104693483619,153.34975332153,154.637108537459,1190619.32637857,0.0,1.0
1998-05-08,59.63,61.19,59.38,60.19,4282000,153.52998305176,157.54653132546,152.886305443795,154.971820893601,1663099.6429793,0.0,1.0
1998-05-11,60.69,61.0,59.94,59.94,3126500,156.259176109531,157.057336343407,154.328143285636,154.328143285636,1214311.31101699,0.0,1.0
1998-05-12,61.94,62.0,60.5,60.81,4540000,159.477564149355,159.632046775266,155.769981127477,156.568141361354,1763305.08620411,0.0,1.0
1998-05-13,61.63,62.38,61.44,62.25,2944000,158.679403915478,160.610436739373,158.190208933425,160.275724383231,1143429.55369712,0.0,1.0
1998-05-14,60.75,61.81,60.56,61.13,2551000,156.413658735442,159.142851793213,155.924463753389,157.392048699549,990791.029715133,0.0,1.0
1998-05-15,62.63,62.94,61.0,61.44,4440000,161.254114347337,162.052274581214,157.057336343407,158.190208933425,1724465.76712473,0.0,1.0
1998-05-18,62.63,63.75,62.38,62.56,4039000,161.254114347337,164.13779003102,160.610436739373,161.073884617107,1568720.0976164,0.0,1.0
1998-05-19,63.56,63.94,63.25,63.63,3722000,163.648595048966,164.626985013073,162.85043481509,163.828824779197,1445599.45613474,0.0,1.0
1998-05-20,64.88,64.88,63.75,64.5,3208000,167.04721281902,167.04721281902,164.13779003102,166.068822854914,1245965.3560667,0.0,1.0
1998-05-21,63.44,65.0,63.38,65.0,2440500,163.339629797143,167.356178070844,163.185147171232,167.356178070844,947873.582132412,0.0,1.0
1998-05-22,63.13,63.75,63.0,63.63,1784500,162.541469563267,164.13779003102,162.206757207125,163.828824779197,693087.648971639,0.0,1.0
1998-05-26,62.75,64.31,62.75,64.31,2264000,161.563079599161,165.579627872861,161.563079599161,165.579627872861,879322.183957292,0.0,1.0
1998-05-27,61.06,62.25,60.06,62.0,3666000,157.211818969319,160.275724383231,154.637108537459,159.632046775266,1423849.43745028,0.0,1.0
1998-05-28,61.63,61.81,60.94,60.94,2315500,158.679403915478,159.142851793213,156.902853717496,156.902853717496,899324.43328318,0.0,1.0
1998-05-29,61.25,62.38,61.0,62.38,2147500,157.701013951372,160.610436739373,157.057336343407,160.610436739373,834074.377229809,0.0,1.0
1998-06-01,63.0,63.0,61.0,61.06,2573000,162.206757207125,162.206757207125,157.057336343407,157.211818969319,999335.679912598,0.0,1.0
1998-06-02,63.88,63.88,63.0,63.0,3296500,164.472502387161,164.472502387161,162.206757207125,162.206757207125,1280338.15345196,0.0,1.0
1998-06-03,62.5,64.25,62.44,64.0,2631000,160.919401991196,165.425145246949,160.764919365284,164.781467638984,1021862.48497864,0.0,1.0
1998-06-04,63.13,63.13,62.0,62.5,2503500,162.541469563267,162.541469563267,159.632046775266,160.919401991196,972342.353152423,0.0,1.0
1998-06-05,64.38,64.44,62.88,63.44,3009000,165.759857603091,165.914340229002,161.897791955302,163.339629797143,1168675.11109872,0.0,1.0
1998-06-08,64.88,65.13,64.5,64.94,3563000,167.04721281902,167.690890426985,166.068822854914,167.201695444932,1383844.93879852,0.0,1.0
1998-06-09,64.63,65.31,64.44,65.13,2558000,166.403535211056,168.15433830472,165.914340229002,167.690890426985,993509.782050686,0.0,1.0
1998-06-10,63.63,64.69,63.5,64.38,2916000,163.828824779197,166.558017836967,163.494112423055,165.759857603091,1132554.54435489,0.0,1.0
1998-06-11,62.0,63.94,61.81,63.56,2896500,159.632046775266,164.626985013073,159.142851793213,163.648595048966,1124980.87713441,0.0,1.0
1998-06-12,62.25,62.25,60.88,61.56,2885000,160.275724383231,160.275724383231,156.748371091584,158.499174185248,1120514.35544028,0.0,1.0
1998-06-15,59.88,61.38,59.81,61.38,4684500,154.173660659725,158.035726307514,153.993430929495,158.035726307514,1819427.90227383,0.0,1.0
1998-06-16,60.0,60.44,59.13,59.88,4767500,154.482625911548,155.615498501566,152.24262783583,154.173660659725,1851664.53710972,0.0,1.0
1998-06-17,62.0,62.5,60.0,60.0,6225500,159.632046775266,160.919401991196,154.482625911548,154.482625911548,2417941.80928716,0.0,1.0
1998-06-18,61.63,62.38,61.25,62.38,4927000,158.679403915478,160.610436739373,157.701013951372,160.610436739373,1913613.25104134,0.0,1.0
1998-06-19,61.31,62.13,60.88,62.13,3746000,157.855496577283,159.966759131408,156.748371091584,159.966759131408,1454920.8927138,0.0,1.0
1998-06-22,60.69,61.5,60.63,61.25,2812000,156.259176109531,158.344691559337,156.104693483619,157.701013951372,1092161.65251233,0.0,1.0
1998-06-23,60.94,61.5,60.81,61.19,2940500,156.902853717496,158.344691559337,156.568141361354,157.54653132546,1142070.17752934,0.0,1.0
1998-06-24,62.69,62.94,60.63,60.94,5470000,161.408596973249,162.052274581214,156.104693483619,156.902853717496,2124510.7536424,0.0,1.0
1998-06-25,62.0,63.56,61.69,63.0,4792500,159.632046775266,163.648595048966,158.83388654139,162.206757207125,1861374.36687957,0.0,1.0
1998-06-26,61.5,62.63,60.88,62.56,2871000,158.344691559337,161.254114347337,156.748371091584,161.073884617107,1115076.85076916,0.0,1.0
1998-06-29,61.44,62.13,61.38,61.5,3316000,158.190208933425,159.966759131408,158.035726307514,158.344691559337,1287911.82067243,0.0,1.0
1998-06-30,60.63,61.63,60.31,61.56,2687000,156.104693483619,158.679403915478,155.280786145424,158.499174185248,1043612.5036631,0.0,1.0
1998-07-01,63.13,63.19,61.13,61.44,4097000,162.541469563267,162.695952189179,157.392048699549,158.190208933425,1591246.90268244,0.0,1.0
1998-07-02,63.63,63.94,62.81,63.13,2559000,163.828824779197,164.626985013073,161.717562225072,162.541469563267,993898.17524148,0.0,1.0
1998-07-06,63.81,64.19,63.06,64.19,3506000,164.292272656931,165.270662621038,162.361239833037,165.270662621038,1361706.52692327,0.0,1.0
1998-07-07,64.56,65.63,63.5,64.25,5669000,166.223305480826,168.978245642915,163.494112423055,165.425145246949,2201800.99861037,0.0,1.0
1998-07-08,69.25,69.38,67.0,67.5,11921000,178.298697406245,178.633409762387,172.505598934562,173.792954150491,4630035.22745358,0.0,1.0
1998-07-09,68.38,69.63,68.06,69.0,4960500,176.058699330527,179.277087370351,175.234791992333,177.65501979828,1926624.42293294,0.0,1.0
1998-07-10,69.0,69.69,67.88,68.63,4621500,177.65501979828,179.431569996263,174.771344114598,176.702376938492,1794959.13125382,0.0,1.0
1998-07-13,70.06,70.75,68.75,69.25,4435000,180.384212856051,182.160763054034,177.011342190315,178.298697406245,1722523.80117076,0.0,1.0
1998-07-14,71.06,71.38,70.44,70.69,3894500,182.95892328791,183.782830626105,181.362602820157,182.006280428122,1512597.28154668,0.0,1.0
1998-07-15,70.38,72.19,70.25,72.13,4872500,181.208120194246,185.868346075911,180.873407838104,185.713863449999,1892445.82214307,0.0,1.0
1998-07-16,70.94,71.25,69.56,70.31,2754000,182.649958036087,183.448118269963,179.096857640121,181.027890464016,1069634.84744628,0.0,1.0
1998-07-17,71.69,72.19,70.56,71.19,3327000,184.580990859981,185.868346075911,181.67156807198,183.293635644052,1292184.14577117,0.0,1.0
1998-07-20,72.63,72.88,71.75,72.06,4274500,187.001218665929,187.644896273894,184.735473485893,185.533633719769,1660186.69404834,0.0,1.0
1998-07-21,69.0,72.94,68.94,72.63,5037000,177.65501979828,187.799378899805,177.500537172369,187.001218665929,1956336.50202866,0.0,1.0
1998-07-22,69.25,70.06,68.13,68.94,4807000,178.298697406245,180.384212856051,175.415021722563,177.500537172369,1867006.06814607,0.0,1.0
1998-07-23,67.13,69.63,66.88,69.56,3346500,172.840311290704,179.277087370351,172.196633682739,179.096857640121,1299757.81299164,0.0,1.0
1998-07-24,66.5,68.13,65.13,67.94,3970000,171.218243718632,175.415021722563,167.690890426985,174.925826740509,1541920.96745162,0.0,1.0
1998-07-27,67.5,67.75,65.13,65.75,3998500,173.792954150491,174.436631758456,167.690890426985,169.287210894738,1552990.17338924,0.0,1.0
1998-07-28,66.0,67.31,64.75,67.13,4256000,169.930888502703,173.303759168438,166.712500462879,172.840311290704,1653001.42001866,0.0,1.0
1998-07-29,66.25,67.0,65.38,66.38,3575500,170.574566110667,172.505598934562,168.33456803495,170.909278466809,1388699.85368344,0.0,1.0
1998-07-30,68.31,68.38,66.31,66.75,4314000,176.20030840428,176.380867935656,171.041464650678,172.17641027647,1672467.78776263,0.125,1.0
1998-07-31,67.25,69.13,65.81,68.25,4381000,173.466121214871,178.315434343257,169.751753712277,176.045543091672,1698442.60041449,0.0,1.0
1998-08-03,65.31,67.25,65.19,67.0,3377000,168.462042773877,173.466121214871,168.15251214866,172.82126574567,1309208.09440761,0.0,1.0
1998-08-04,61.81,66.25,61.75,66.0,7894500,159.434066205073,170.88669933807,159.279300892465,170.241843868869,3060569.52955311,0.0,1.0
1998-08-05,62.75,63.69,60.75,62.38,5774000,161.858722769266,164.283379333459,156.699879015664,160.904336674849,2238486.09331049,0.0,1.0
1998-08-06,63.13,63.5,61.81,62.5,4355500,162.83890308245,163.793289176867,159.434066205073,161.213867300066,1688556.66425595,0.0,1.0
1998-08-07,61.19,63.69,61.13,63.38,4732500,157.834824641456,164.283379333459,157.680059328848,163.483758551651,1834713.44589399,0.0,1.0
1998-08-10,61.56,61.69,60.56,61.13,4065500,158.789210735873,159.124535579857,156.209788859072,157.680059328848,1576128.37068822,0.0,1.0
1998-08-11,58.75,59.75,57.44,59.5,8967000,151.541035262062,154.120457138863,148.161992603452,153.475601669662,3476360.37386823,0.0,1.0
1998-08-12,59.19,60.63,58.75,60.63,7080500,152.675980887854,156.390348390448,151.541035262062,156.390348390448,2744994.94002164,0.0,1.0
1998-08-13,56.75,59.44,56.56,59.0,6073000,146.38219150846,153.320836357054,145.892101351867,152.185890731262,2354403.54081652,0.0,1.0
1998-08-14,56.0,58.38,55.56,57.63,5379000,144.447625100859,150.586649167645,143.312679475066,148.652082760044,2085351.00379583,0.0,1.0
1998-08-17,58.19,58.19,55.19,55.31,5159000,150.096559011053,150.096559011053,142.35829338065,142.667824005866,2000060.57419273,0.0,1.0
1998-08-18,59.56,59.81,57.94,58.75,4423000,153.630366982271,154.275222451471,149.451703541853,151.541035262062,1714725.31879326,0.0,1.0
1998-08-19,58.19,60.19,57.94,60.13,3634500,150.096559011053,155.255402764655,149.451703541853,155.100637452047,1409036.66542033,0.0,1.0
1998-08-20,56.19,57.88,56.06,57.75,4623500,144.937715257451,149.296938229245,144.602390413467,148.961613385261,1792455.91486336,0.0,1.0
1998-08-21,54.63,55.19,52.38,54.88,9221000,140.913817129641,142.35829338065,135.110117906839,141.558672598842,3574832.05168273,0.0,1.0
1998-08-24,53.88,55.81,53.63,55.5,5237500,138.979250722041,143.957534944267,138.33439525284,143.157914162458,2030493.7502102,0.0,1.0
1998-08-25,55.13,56.19,54.56,55.75,4855000,142.203528068042,144.937715257451,140.733257598265,143.802769631658,1882204.70783208,0.0,1.0
1998-08-26,54.63,54.88,53.44,53.75,5114500,140.913817129641,141.558672598842,137.844305096248,138.643925878056,1982808.64638665,0.0,1.0
1998-08-27,50.5,52.81,50.0,52.38,10170500,130.260804778453,136.219269313863,128.971093840052,135.110117906839,3942937.79217429,0.0,1.0
1998-08-28,48.31,51.5,47.25,51.31,11750500,124.611870868259,132.840226655254,121.87768367885,132.350136498662,4555478.15023292,0.0,1.0
1998-08-31,44.38,49.75,43.75,48.88,10765500,114.474742892431,128.326238370852,112.849707110046,126.082141338035,4173609.63587358,0.0,1.0
1998-09-01,43.38,44.75,39.75,44.13,16069000,111.89532101563,115.429128986847,102.532019602842,113.82988742323,6229690.5149647,0.0,1.0
1998-09-02,44.5,46.5,43.19,43.31,12253500,114.784273517647,119.943117271249,111.405230859037,111.714761484253,4750483.08700728,0.0,1.0
1998-09-03,41.13,43.25,40.0,42.31,12883500,106.091621792827,111.559996171645,103.176875072042,109.135339607452,4994723.86268891,0.0,1.0
1998-09-04,39.06,41.63,37.5,41.0,16815000,100.752218507849,107.381332731228,96.7283203800393,105.756296948843,6518902.60807342,0.0,1.0
1998-09-08,42.19,44.63,41.06,44.0,16013000,108.825808982236,115.119598361631,105.911062261451,113.494562579246,6207980.22379304,0.0,1.0
1998-09-09,40.06,42.0,39.75,42.0,10633500,103.33164038465,108.335718825644,102.532019602842,108.335718825644,4122435.37811173,0.0,1.0
1998-09-10,39.5,39.5,37.19,38.0,15100000,101.887164133641,101.887164133641,95.928699598231,98.0180313184399,5854024.94094018,0.0,1.0
1998-09-11,40.88,41.13,37.13,39.0,17106000,105.446766323627,106.091621792827,95.773934285623,100.597453195241,6631718.58541206,0.0,1.0
1998-09-14,41.5,43.25,40.94,41.94,12441500,107.046007887244,111.559996171645,105.601531636235,108.180953513036,4823367.63594083,0.0,1.0
1998-09-15,42.94,43.0,40.19,41.0,8190000,110.760375389837,110.915140702445,103.666965228634,105.756296948843,3175130.08386092,0.0,1.0
1998-09-16,43.13,44.06,42.5,43.25,9675500,111.250465546429,113.649327891854,109.625429764045,111.559996171645,3751034.32556732,0.0,1.0
1998-09-17,40.69,41.0,39.88,39.88,8662000,104.956676167035,105.756296948843,102.867344446826,102.867344446826,3358116.82373665,0.0,1.0
1998-09-18,40.19,41.19,39.75,40.44,7910000,103.666965228634,106.246387105435,102.532019602842,104.311820697834,3066578.62800243,0.0,1.0
1998-09-21,39.63,39.94,38.0,39.0,11539000,102.222488977626,103.022109759434,98.0180313184399,100.597453195241,4473483.03268266,0.0,1.0
1998-09-22,39.38,40.38,38.63,40.25,7107000,101.577633508425,104.157055385226,99.6430671008245,103.821730541242,2755268.55995111,0.0,1.0
1998-09-23,42.94,43.0,39.5,39.88,12787500,110.760375389837,110.915140702445,101.887164133641,102.867344446826,4957506.22068028,0.0,1.0
1998-09-24,40.5,42.88,39.38,42.88,14542000,104.466586010442,110.605610077229,101.577633508425,110.605610077229,5637697.39676504,0.0,1.0
1998-09-25,40.25,41.5,38.38,39.06,13241000,103.821730541242,107.046007887244,98.9982116316243,100.752218507849,5133320.81079396,0.0,1.0
1998-09-28,40.5,41.88,39.81,41.0,8242000,104.466586010442,108.026188200428,102.68678491545,105.756296948843,3195289.63994894,0.0,1.0
1998-09-29,39.19,41.5,39.06,41.0,10734000,101.087543351833,107.046007887244,100.752218507849,105.756296948843,4161397.59708951,0.0,1.0
1998-09-30,37.5,38.94,37.19,38.5,13471000,96.7283203800393,100.442687882633,95.928699598231,99.3077422568404,5222488.07810628,0.0,1.0
1998-10-01,35.75,37.19,34.94,36.25,15190000,92.2143320956375,95.928699598231,90.1250003754287,93.504043034038,5888916.48032324,0.0,1.0
1998-10-02,38.56,38.56,34.75,35.5,17148500,99.4625075694485,99.4625075694485,89.6349102188365,91.5694766264373,6648195.1456763,0.0,1.0
1998-10-05,34.5,37.13,34.0,37.13,15685500,88.9900547496362,95.773934285623,87.7003438112357,95.773934285623,6081013.78881568,0.0,1.0
1998-10-06,34.5,36.13,33.56,34.63,15314000,88.9900547496362,93.1945124088219,86.5653981854432,89.3253795936203,5936989.26791772,0.0,1.0
1998-10-07,31.75,34.38,31.06,34.0,15862500,81.8966445884333,88.6805241244201,80.1168434934406,87.7003438112357,6149633.81626908,0.0,1.0
1998-10-08,32.5,32.88,28.5,30.63,24173000,83.8312109960341,84.8113913092185,73.5135234888299,79.0076920864161,9371479.79452625,0.0,1.0
1998-10-09,35.44,35.63,32.06,33.0,23036000,91.4147113138292,91.9048014704214,82.6962653702416,85.1209219344346,8930683.34698658,0.0,1.0
1998-10-12,34.94,37.5,34.88,37.0,15396000,90.1250003754287,96.7283203800393,89.9702350628206,95.4386094416388,5968779.33713341,0.0,1.0
1998-10-13,34.84,36.13,34.0,35.0,11972500,89.8670581877486,93.1945124088219,87.7003438112357,90.2797656880367,4641543.94737788,0.0,1.0
1998-10-14,35.63,35.88,33.63,34.44,10575000,91.9048014704214,92.5496569396217,86.7459577168193,88.8352894370281,4099755.87751272,0.0,1.0
1998-10-15,39.81,41.38,35.0,35.5,21527000,102.68678491545,106.736477262027,90.2797656880367,91.5694766264373,8345668.53666347,0.0,1.0
1998-10-16,41.81,42.19,40.38,40.69,33571000,107.845628669052,108.825808982236,104.157055385226,104.956676167035,13014931.8736624,0.0,1.0
1998-10-19,42.75,43.25,40.94,41.44,15288000,110.270285233245,111.559996171645,105.601531636235,106.891242574635,5926909.4898737,0.0,1.0
1998-10-20,45.31,46.38,44.38,44.88,23391000,116.873605237856,119.633586646033,114.474742892431,115.764453830831,9068311.08566428,0.0,1.0
1998-10-21,43.94,46.75,43.75,46.25,16637500,113.339797266638,120.587972740449,112.849707110046,119.298261802049,6450088.73873456,0.0,1.0
1998-10-22,45.06,45.56,43.56,44.13,12447000,116.228749768655,117.518460707056,112.359616953454,113.82988742323,4825499.89668094,0.0,1.0
1998-10-23,46.63,46.94,44.63,44.81,11950000,120.278442115233,121.078062897041,115.119598361631,115.583894299455,4632821.0625321,0.0,1.0
1998-10-26,46.31,47.0,45.88,47.0,8195500,119.453027114657,121.232828209649,118.343875707632,121.232828209649,3177262.34460098,0.0,1.0
1998-10-27,43.56,46.88,43.13,46.44,17548500,112.359616953454,120.923297584433,111.250465546429,119.788351958641,6803268.65404556,0.0,1.0
1998-10-28,44.31,45.06,42.69,43.5,12947500,114.294183361055,116.228749768655,110.115519920637,112.204851640846,5019535.62402797,0.0,1.0
1998-10-29,45.5,45.5,43.44,43.75,11693000,117.827991332272,117.827991332272,112.493361395031,113.2961455118,4515323.51510334,0.18,1.0
1998-10-30,47.0,47.63,46.13,46.38,12759000,121.712430606962,123.343895102332,119.459455827642,120.106862373424,4926965.93938285,0.0,1.0
1998-11-02,46.13,47.06,44.81,46.75,23410000,119.459455827642,121.86780817795,116.041149265914,121.06502406118,9039914.77709476,0.0,1.0
1998-11-03,44.13,45.31,43.5,45.0,23054000,114.280203461388,117.335962357478,112.648738966018,116.533178240709,8902443.19825473,0.0,1.0
1998-11-04,44.13,45.31,43.5,45.0,20789000,114.280203461388,117.335962357478,112.648738966018,116.533178240709,8027799.58569088,0.0,1.0
1998-11-05,45.0,45.5,43.5,43.88,16076000,116.533178240709,117.827991332272,112.648738966018,113.632796915606,6207845.79054143,0.0,1.0
1998-11-06,46.13,47.0,45.13,45.25,14098500,119.459455827642,121.712430606962,116.869829644515,117.18058478649,5444222.06257456,0.0,1.0
1998-11-09,44.88,46.0,44.19,45.75,15331500,116.222423098733,119.122804423835,114.435581032376,118.475397878054,5920352.5589504,0.0,1.0
1998-11-10,43.5,44.75,43.38,44.56,10919500,112.648738966018,115.885771694927,112.337983824043,115.393742720133,4216631.75602249,0.0,1.0
1998-11-11,42.38,44.25,41.69,44.0,13383000,109.748357640916,114.590958603363,107.961515574559,113.943552057582,5167927.35847328,0.0,1.0
1998-11-12,41.94,43.06,41.56,42.0,10445000,108.60892212034,111.509303445442,107.624864170752,108.764299691328,4033400.67692248,0.0,1.0
1998-11-13,43.38,43.5,42.31,42.38,9870000,112.337983824043,112.648738966018,109.567083808097,109.748357640916,3811360.90772855,0.0,1.0
1998-11-16,44.13,44.69,43.5,44.44,9635000,114.280203461388,115.730394123939,112.648738966018,115.082987578157,3720614.21944931,0.0,1.0
1998-11-17,45.31,47.0,43.81,44.25,19151000,117.335962357478,121.712430606962,113.451523082788,114.590958603363,7395275.86057846,0.0,1.0
1998-11-18,44.25,46.13,43.81,45.75,14408500,114.590958603363,119.459455827642,113.451523082788,118.475397878054,5563930.45987913,0.0,1.0
1998-11-19,44.44,44.94,44.0,44.81,9355000,115.082987578157,116.377800669721,113.943552057582,116.041149265914,3612490.50575489,0.0,1.0
1998-11-20,45.06,45.69,44.5,44.94,14617500,116.688555811696,118.320020307066,115.238365149145,116.377800669721,5644637.0890296,0.0,1.0
1998-11-23,49.0,49.0,46.25,46.5,22390500,126.891682973216,126.891682973216,119.770210969617,120.417617515399,8646228.61241095,0.0,1.0
1998-11-24,50.63,51.94,48.81,49.0,19184000,131.112773651713,134.505183951609,126.399653998422,126.891682973216,7408019.01254958,0.0,1.0
1998-11-25,52.38,52.5,51.13,51.25,9447500,135.644619472185,135.95537461416,132.407586743276,132.718341885251,3648209.94688606,0.0,1.0
1998-11-27,52.88,53.25,52.56,52.56,4462500,136.939432563748,137.897594251505,136.110752185148,136.110752185148,1723221.68700493,0.0,1.0
1998-11-30,50.25,52.63,50.0,52.56,10317000,130.128715702124,136.292026017966,129.481309156343,136.110752185148,3983972.69351931,0.0,1.0
1998-12-01,50.0,50.13,48.06,48.75,11455000,129.481309156343,129.817960560149,124.457434361077,126.244276427434,4423418.35846307,0.0,1.0
1998-12-02,50.31,51.19,49.38,49.63,9262500,130.284093273112,132.562964314264,127.875740922804,128.523147468586,3576771.06462368,0.0,1.0
1998-12-03,48.19,50.0,48.0,49.94,13408500,124.794085764883,129.481309156343,124.302056790089,129.325931585355,5177774.33954188,0.0,1.0
1998-12-04,49.56,49.63,47.75,49.13,11523500,128.341873635767,128.523147468586,123.654650244307,127.228334377022,4449870.05270618,0.0,1.0
1998-12-07,49.06,50.31,48.94,49.81,7035500,127.047060544204,130.284093273112,126.736305402228,128.989280181549,2716801.38463264,0.0,1.0
1998-12-08,48.5,49.88,48.5,49.38,7969000,125.596869881652,129.170554014368,125.596869881652,127.875740922804,3077278.12296747,0.0,1.0
1998-12-09,49.25,49.88,48.31,49.5,8931500,127.539089518998,129.170554014368,125.104840906858,128.186496064779,3448953.38879204,0.0,1.0
1998-12-10,47.94,49.19,47.81,49.13,5947500,124.146679219101,127.38371194801,123.810027815295,127.228334377022,2296663.52570574,0.0,1.0
1998-12-11,47.75,47.75,46.56,47.5,8163000,123.654650244307,123.654650244307,120.572995086386,123.007243698526,3152192.41031289,0.0,1.0
1998-12-14,46.06,47.56,45.5,47.5,9370000,119.278181994823,123.162621269513,117.827991332272,123.007243698526,3618282.84755993,0.0,1.0
1998-12-15,48.75,49.13,45.63,46.31,12054000,126.244276427434,127.228334377022,118.164642736078,119.925588540605,4654725.87454509,0.0,1.0
1998-12-16,47.63,49.63,47.5,49.44,8136500,123.343895102332,128.523147468586,123.007243698526,128.031118493792,3141959.27312395,0.0,1.0
1998-12-17,50.0,50.06,48.81,48.81,12194000,129.481309156343,129.63668672733,126.399653998422,126.399653998422,4708787.73139229,0.0,1.0
1998-12-18,49.88,50.5,49.5,50.13,8675500,129.170554014368,130.776122247906,128.186496064779,129.817960560149,3350097.42198571,0.0,1.0
1998-12-21,51.13,52.06,49.69,49.88,10106000,132.407586743276,134.815939093584,128.678525039573,129.170554014368,3902493.75212815,0.0,1.0
1998-12-22,50.44,51.38,50.13,51.06,5440000,130.620744676919,133.054993289058,129.817960560149,132.226312910457,2100689.29463458,0.0,1.0
1998-12-23,51.75,52.13,50.75,50.94,7549500,134.013154976815,134.997212926403,131.423528793688,131.915557768482,2915285.63048598,0.0,1.0
1998-12-24,51.63,52.06,51.38,51.75,2209500,133.70239983484,134.815939093584,133.054993289058,134.013154976815,853211.947885128,0.0,1.0
1998-12-28,51.06,52.19,50.94,51.69,4352000,132.226312910457,135.152590497391,131.915557768482,133.857777405827,1680551.43570767,0.0,1.0
1998-12-29,51.0,51.19,50.0,51.0,5396000,132.07093533947,132.562964314264,129.481309156343,132.07093533947,2083698.42533974,0.0,1.0
1998-12-30,50.56,51.13,49.94,50.81,5388000,130.931499818894,132.407586743276,129.325931585355,131.578906364676,2080609.17637704,0.0,1.0
1998-12-31,49.69,50.81,49.5,50.19,5136500,128.678525039573,131.578906364676,128.186496064779,129.973338131137,1983490.91211224,0.0,1.0
1999-01-04,50.31,51.81,49.81,50.13,8687000,130.284093273112,134.168532547802,128.989280181549,129.817960560149,3354538.2173696,0.0,1.0
1999-01-05,51.25,51.5,50.56,50.56,7257500,132.718341885251,133.365748431033,130.931499818894,130.931499818894,2802528.04334752,0.0,1.0
1999-01-06,54.38,54.75,52.06,52.06,17078000,140.823871838438,141.782033526195,134.815939093584,134.815939093584,6594774.22311939,0.0,1.0
1999-01-07,58.5,59.06,53.5,53.75,19921000,151.493131712921,152.943322375472,138.545000797287,139.192407343068,7692616.07323815,0.0,1.0
1999-01-08,57.94,59.44,56.81,59.0,14272500,150.04294105037,153.92738032506,147.116663463437,152.787944804484,5511413.22751325,0.0,1.0
1999-01-11,57.75,58.56,56.25,56.25,10164500,149.550912075576,151.648509283909,145.666472800886,145.666472800886,3925083.88516787,0.0,1.0
1999-01-12,55.75,57.44,55.75,57.13,11416500,144.371659709322,148.748127958807,144.371659709322,147.945343842037,4408551.3478301,0.0,1.0
1999-01-13,52.19,54.0,49.0,52.5,23003500,135.152590497391,139.83981388885,126.891682973216,135.95537461416,8882942.31417766,0.0,1.0
1999-01-14,50.88,52.94,50.5,52.06,13304000,131.760180197494,137.094810134736,130.776122247906,134.815939093584,5137421.02496665,0.0,1.0
1999-01-15,51.5,52.25,50.44,50.63,12932500,133.365748431033,135.307968068378,130.620744676919,131.112773651713,4993964.02626135,0.0,1.0
1999-01-19,51.56,53.0,50.56,52.63,9522500,133.521126002021,137.250187705723,130.931499818894,136.292026017966,3677171.65591135,0.0,1.0
1999-01-20,53.25,55.0,52.0,52.56,11624000,137.897594251505,142.429440071977,134.660561522596,136.110752185148,4488678.74280007,0.0,1.0
1999-01-21,52.44,54.13,52.31,52.88,9334000,135.799997043172,140.176465292657,135.463345639366,136.939432563748,3604381.2272278,0.0,1.0
1999-01-22,51.63,52.5,50.88,51.13,7457000,133.70239983484,135.95537461416,131.760180197494,132.407586743276,2879566.18935478,0.0,1.0
1999-01-25,53.25,53.25,51.25,53.0,10978000,137.897594251505,137.897594251505,132.718341885251,137.250187705723,4239221.88906222,0.0,1.0
1999-01-26,55.5,55.5,52.81,53.5,11025000,143.72425316354,143.72425316354,136.758158730929,138.545000797287,4257371.22671808,0.0,1.0
1999-01-27,54.0,55.38,53.75,55.06,9650000,139.83981388885,143.413498021565,139.192407343068,142.584817642965,3726406.56125437,0.0,1.0
1999-01-28,55.5,55.75,54.38,54.94,8383000,144.190385876503,144.83989211919,141.280597909266,142.735491892885,3226681.84270264,0.18,1.0
1999-01-29,56.06,56.44,54.38,55.88,8548500,145.645279860122,146.632529349006,141.280597909266,145.177635365387,3290384.07877174,0.0,1.0
1999-02-01,54.5,56.56,54.13,56.25,5359500,141.592360905756,146.944292345496,140.631091666579,146.138904604564,2062913.19765773,0.0,1.0
1999-02-02,53.06,54.88,53.06,54.25,8444500,137.851204947879,142.57961039464,137.851204947879,140.942854663069,3250353.67060746,0.0,1.0
1999-02-03,54.38,54.88,52.0,52.88,8701500,141.280597909266,142.57961039464,135.097298478886,137.383560453144,3349274.96770571,0.0,1.0
1999-02-04,53.13,54.19,52.75,54.13,8435000,138.033066695831,140.786973164824,137.045817206947,140.631091666579,3246697.04678477,0.0,1.0
1999-02-05,52.88,53.31,52.19,53.0,8949000,137.383560453144,138.500711190566,135.590923223328,137.695323449634,3444539.64098126,0.0,1.0
1999-02-08,52.5,54.25,52.0,54.25,10083500,136.39631096426,140.942854663069,135.097298478886,140.942854663069,3881217.50696553,0.0,1.0
1999-02-09,50.63,53.0,50.44,52.56,10098500,131.538004268962,137.695323449634,131.044379524519,136.552192462505,3886991.12352767,0.0,1.0
1999-02-10,52.38,52.38,50.13,50.69,6764000,136.08454796777,136.08454796777,130.238991783588,131.693885767206,2603516.16176079,0.0,1.0
1999-02-11,53.63,54.5,51.81,52.19,10171000,139.332079181205,141.592360905756,134.603673734444,135.590923223328,3914896.93691143,0.0,1.0
1999-02-12,51.88,53.94,51.75,53.5,8083000,134.785535482396,140.137466922137,134.447792236199,138.994335935008,3111209.51145956,0.0,1.0
1999-02-16,53.44,53.88,52.56,52.69,6556500,138.838454436763,139.981585423892,136.552192462505,136.889935708702,2523647.79931764,0.0,1.0
1999-02-17,53.06,54.44,52.94,53.44,9526000,137.851204947879,141.436479407511,137.539441951389,138.838454436763,3666631.42473879,0.0,1.0
1999-02-18,52.94,53.69,52.38,53.13,7801500,137.539441951389,139.48796067945,136.08454796777,138.033066695831,3002857.97397645,0.0,1.0
1999-02-19,54.19,54.94,52.81,53.0,10187000,140.786973164824,142.735491892885,137.201698705192,137.695323449634,3921055.46124439,0.0,1.0
1999-02-22,55.44,56.0,54.69,54.88,11252500,144.034504378258,145.489398361877,142.085985650198,142.57961039464,4331174.69104277,0.0,1.0
1999-02-23,58.19,58.56,56.5,56.5,20020000,151.179073047815,152.140342286992,146.788410847251,146.788410847251,7705853.57162194,0.0,1.0
1999-02-24,56.94,60.19,56.75,58.44,18074000,147.93154183438,156.375122989311,147.437917089938,151.828579290502,6956823.04962514,0.0,1.0
1999-02-25,56.63,57.75,56.06,56.75,11269000,147.126154093448,150.035942060686,145.645279860122,147.437917089938,4337525.66926114,0.0,1.0
1999-02-26,58.75,59.44,56.81,58.0,9708000,152.633967031434,154.42660426125,147.593798588183,150.685448303373,3736684.63902626,0.0,1.0
1999-03-01,61.25,61.5,58.94,59.44,14935500,159.129029458303,159.77853570099,153.127591775876,154.42660426125,5748790.01093705,0.0,1.0
1999-03-02,59.0,61.19,58.38,61.13,9413000,153.283473274121,158.973147960058,151.672697792257,158.817266461813,3623136.84663722,0.0,1.0
1999-03-03,57.88,59.69,57.44,58.94,7516000,150.373685306883,155.076110503937,149.230554319754,153.127591775876,2892966.80541012,0.0,1.0
1999-03-04,60.31,60.38,58.25,58.56,7810000,156.6868859858,156.868747733753,151.33495454606,152.140342286992,3006129.69002835,0.0,1.0
1999-03-05,61.75,63.5,61.06,62.25,12885000,160.428041943677,164.974585642486,158.635404713861,161.727054429051,4959536.62689055,0.0,1.0
1999-03-08,62.0,62.69,61.31,62.0,6877000,161.077548186364,162.87018541618,159.284910956548,161.077548186364,2647010.73986235,0.0,1.0
1999-03-09,62.5,63.25,61.69,62.13,9809000,162.376560671738,164.325079399799,160.272160445432,161.415291432561,3775560.32387811,0.0,1.0
1999-03-10,64.0,64.25,62.69,63.25,9415000,166.27359812786,166.923104370547,162.87018541618,164.325079399799,3623906.66217885,0.0,1.0
1999-03-11,65.94,66.13,63.38,64.0,12483000,171.31376657111,171.807391315553,164.662822645996,166.27359812786,4804803.70302483,0.0,1.0
1999-03-12,65.94,66.44,65.63,66.31,9315500,171.31376657111,172.612779056484,170.508378830179,172.275035810287,3585608.33898324,0.0,1.0
1999-03-15,65.94,66.25,65.13,65.81,7802000,171.31376657111,172.119154312042,169.209366344805,170.976023324913,3003050.42786187,0.0,1.0
1999-03-16,64.5,66.0,63.94,65.69,7802000,167.572610613234,171.469648069355,166.117716629615,170.664260328423,3003050.42786185,0.0,1.0
1999-03-17,62.75,65.13,62.56,65.13,6126000,163.026066914425,169.209366344805,162.532442169983,169.209366344805,2357945.00398382,0.0,1.0
1999-03-18,64.69,64.94,62.63,62.69,7306000,168.066235357676,168.715741600363,162.714303917935,162.87018541618,2812136.17353995,0.0,1.0
1999-03-19,64.25,65.56,64.06,65.31,9150000,166.923104370547,170.326517082226,166.429479626105,169.677010839539,3521906.10291412,0.0,1.0
1999-03-22,63.63,63.88,62.56,63.63,3861500,165.312328888683,165.96183513137,162.532442169983,165.312328888683,1486321.35698392,0.0,1.0
1999-03-23,61.13,63.44,60.31,63.44,6790500,158.817266461813,164.818704144241,156.6868859858,164.818704144241,2613716.21768726,0.0,1.0
1999-03-24,60.13,61.63,59.44,61.38,7897000,156.219241491066,160.116278947187,154.42660426125,159.4667727045,3039616.66608883,0.0,1.0
1999-03-25,63.0,63.5,61.19,61.38,10459500,163.675573157112,164.974585642486,158.973147960058,159.4667727045,4025942.82879019,0.0,1.0
1999-03-26,63.38,64.75,62.75,63.13,6808000,164.662822645996,168.222116855921,163.026066914425,164.013316403309,2620452.10367644,0.0,1.0
1999-03-29,64.13,65.25,64.13,64.19,6619500,166.611341374057,169.521129341294,166.611341374057,166.767222872302,2547896.98887869,0.0,1.0
1999-03-30,64.13,64.94,63.56,63.75,4740000,166.611341374057,168.715741600363,165.130467140731,165.624091885173,1824462.83364076,0.0,1.0
1999-03-31,63.88,65.44,63.0,64.88,8363000,165.96183513137,170.014754085737,163.675573157112,168.559860102118,3218983.68728643,0.0,1.0
1999-04-01,64.69,65.19,64.19,64.5,6168000,168.066235357676,169.36524784305,166.767222872302,167.572610613234,2374111.13035785,0.0,1.0
1999-04-05,66.5,66.75,65.5,65.5,7964500,172.768660554729,173.418166797416,170.170635583981,170.170635583981,3065597.94061854,0.0,1.0
1999-04-06,67.0,68.31,66.19,66.44,7379000,174.067673040103,177.471085751783,171.963272813797,172.612779056484,2840234.44080911,0.0,1.0
1999-04-07,71.69,72.25,68.38,68.88,14296000,186.25241015291,187.707304136529,177.652947499735,178.951959985109,5502641.49150387,0.0,1.0
1999-04-08,73.0,73.44,71.75,71.94,12508000,189.65582286459,190.798953851719,186.408291651155,186.901916395597,4814426.39729507,0.0,1.0
1999-04-09,73.63,74.13,72.31,72.44,8496000,191.292578596161,192.591591081535,187.863185634774,188.200928880971,3270176.4208042,0.0,1.0
1999-04-12,74.0,74.75,72.5,72.63,8244000,192.253847835338,194.202366563399,188.356810379216,188.694553625413,3173179.66256,0.0,1.0
1999-04-13,75.25,75.88,74.0,74.06,11005000,195.501379048773,197.138134780344,192.253847835338,192.409729333583,4235910.0177672,0.0,1.0
1999-04-14,73.38,77.0,72.81,76.25,10080000,190.643072353474,200.047922747581,189.162198120148,198.09940401952,3879870.3297677,0.0,1.0
1999-04-15,71.06,73.44,69.94,72.38,10547500,184.615654421339,190.798953851719,181.705866454102,188.045047382726,4059814.71262151,0.0,1.0
1999-04-16,71.63,72.13,68.81,70.63,9262000,186.096528654665,187.395541140039,178.770098237157,183.498503683918,3565015.77324489,0.0,1.0
1999-04-19,70.63,76.25,70.31,73.75,17536000,183.498503683918,198.09940401952,182.667135693278,191.604341592651,6749742.66892918,0.0,1.0
1999-04-20,72.81,74.94,71.44,73.0,15182500,189.162198120148,194.695991307841,185.602903910223,189.65582286459,5843862.23032718,0.0,1.0
1999-04-21,74.0,74.0,71.69,72.94,9812000,192.253847835338,192.253847835338,186.25241015291,189.499941366345,3776715.04719053,0.0,1.0
1999-04-22,75.0,75.88,74.06,74.13,8804000,194.851872806086,197.138134780344,192.409729333583,192.591591081535,3388728.01421376,0.0,1.0
1999-04-23,74.88,75.88,74.19,75.0,4715000,194.540109809596,197.138134780344,192.74747257978,194.851872806086,1814840.1393705,0.0,1.0
1999-04-26,73.81,74.88,73.38,74.88,5012000,191.760223090896,194.540109809596,190.643072353474,194.540109809596,1929157.74730116,0.0,1.0
1999-04-27,75.5,75.88,73.81,74.38,6859000,196.150885291459,197.138134780344,191.760223090896,193.241097324222,2640082.39998777,0.0,1.0
1999-04-28,74.56,76.0,74.44,74.88,6498000,193.708741818957,197.449897776833,193.396978822467,194.540109809596,2501130.69472524,0.0,1.0
1999-04-29,76.31,77.63,75.13,75.44,9824500,198.800870761622,202.239701182345,195.726764779461,196.534368893419,3771148.44682425,0.21,1.0
1999-04-30,74.88,76.75,72.88,76.44,10790000,195.075471139173,199.94714756853,189.865122016866,199.139543454572,4141757.00964259,0.0,1.0
1999-05-03,75.0,75.0,73.38,74.5,6931500,195.388092086511,195.388092086511,191.167709297443,194.085504805934,2660666.23840015,0.0,1.0
1999-05-04,72.25,75.5,72.13,75.13,7654500,188.223862043339,196.690679367088,187.911241096001,195.726764779461,2938190.82764682,0.0,1.0
1999-05-05,72.75,73.5,69.81,72.31,10503500,189.526449323916,191.480330244781,181.867236114125,188.380172517008,4031783.57282492,0.0,1.0
1999-05-06,69.81,72.31,69.5,71.25,9005000,181.867236114125,188.380172517008,181.059632000167,185.618687482186,3456582.19386761,0.0,1.0
1999-05-07,70.13,71.38,69.5,69.88,7704500,182.700891973694,185.957360175136,181.059632000167,182.049598333405,2957383.39951727,0.0,1.0
1999-05-10,71.31,71.94,70.69,71.75,7181500,185.774997955855,187.416257929381,184.15978972794,186.921274762762,2756629.09775239,0.0,1.0
1999-05-11,72.5,74.19,71.56,71.63,8973000,188.875155683627,193.277900691977,186.426291596143,186.608653815424,3444298.94787053,0.0,1.0
1999-05-12,73.94,74.19,70.0,72.44,7971000,192.626607051688,193.277900691977,182.362219280744,188.718845209958,3059679.80758676,0.0,1.0
1999-05-13,73.44,75.19,73.38,74.88,5782500,191.324019771112,195.88307525313,191.167709297443,195.075471139173,2219620.93681726,0.0,1.0
1999-05-14,71.0,71.38,69.63,70.75,9747000,184.967393841897,185.957360175136,181.398304693117,184.316100201609,3741399.96042506,0.0,1.0
1999-05-17,70.0,70.56,67.5,69.88,9868000,182.362219280744,183.82111703499,175.84928287786,182.049598333405,3787845.98435153,0.0,1.0
1999-05-18,69.06,71.44,67.63,70.13,8530500,179.913355193259,186.113670648805,176.18795557081,182.700891973694,3274444.68681707,0.0,1.0
1999-05-19,70.44,70.63,69.13,69.81,5196000,183.508496087651,184.00347925427,180.09571741254,181.867236114125,1994492.06877692,0.0,1.0
1999-05-20,69.0,70.94,68.5,70.5,5677500,179.75704471959,184.811083368228,178.454457439014,183.66480656132,2179316.53588933,0.0,1.0
1999-05-21,67.81,69.19,67.13,68.56,6250000,176.656886991818,180.252027886209,174.885368290233,178.610767912683,2399071.48380595,0.0,1.0
1999-05-24,65.13,66.94,64.13,66.88,12311000,169.675019167926,174.390385123614,167.069844606773,174.234074649945,4725595.04594162,0.0,1.0
1999-05-25,62.75,65.88,62.19,64.69,12885000,163.474703712381,171.628900088791,162.015805958135,168.528742361019,4945925.77101435,0.0,1.0
1999-05-26,64.69,65.13,62.69,63.0,11610500,168.528742361019,169.675019167926,163.318393238712,164.125997352669,4456707.11403663,0.0,1.0
1999-05-27,63.44,66.88,63.06,64.0,8502500,165.272274159577,174.234074649945,164.282307826339,166.731171913823,3263696.84656961,0.0,1.0
1999-05-28,66.25,66.31,63.63,63.63,5215500,172.592814676418,172.749125150087,165.767257326196,165.767257326196,2001977.17180639,0.0,1.0
1999-06-01,42.94,44.25,42.0,43.88,4963000,167.799293483896,172.918461496562,164.125997352669,171.472589615122,1270036.45590708,0.0,1.5
1999-06-02,41.63,42.81,40.13,42.5,13304250,162.680125471229,167.291284444471,156.818482708634,166.079878273534,3404570.3240987,0.0,1.0
1999-06-03,42.25,43.06,41.13,43.0,6451500,165.102937813102,168.268224904903,160.726244550364,168.0337591944,1650945.0322959,0.0,1.0
1999-06-04,43.69,44.0,42.06,42.81,8853000,170.730114865193,171.94152103613,164.360463063173,167.291284444471,2265491.18358764,0.0,1.0
1999-06-07,44.19,44.63,43.44,43.69,6893250,172.683995786059,174.40341099642,169.753174404761,170.730114865193,1763989.28061283,0.0,1.0
1999-06-08,43.19,44.19,42.63,44.06,5437500,168.776233944328,172.683995786059,166.587887312959,172.175986746634,1391461.46060745,0.0,1.0
1999-06-09,43.31,43.81,42.75,43.06,4851750,169.245165365336,171.199046286201,167.056818733967,168.268224904903,1241567.47429926,0.0,1.0
1999-06-10,42.25,42.94,41.13,42.81,9112500,165.102937813102,167.799293483896,160.726244550364,167.291284444471,2331897.48225938,0.0,1.0
1999-06-11,43.06,43.44,41.69,42.19,8211750,168.268224904903,169.753174404761,162.914591181733,164.868472102598,2101394.69409531,0.0,1.0
1999-06-14,42.13,43.5,41.13,43.25,6293250,164.634006392094,169.987640115265,160.726244550364,169.010699654832,1610448.70564926,0.0,1.0
1999-06-15,43.81,43.88,42.44,42.63,7192500,171.199046286201,171.472589615122,165.845412563031,166.587887312959,1840567.64237593,0.0,1.0
1999-06-16,46.13,46.38,45.38,45.5,11073000,180.265053759015,181.241994219448,177.334232377718,177.803163798725,2833591.31095289,0.0,1.0
1999-06-17,46.94,47.75,45.44,45.5,9381000,183.430340850817,186.595627942618,177.568698088221,177.803163798725,2400606.88955558,0.0,1.0
1999-06-18,46.31,47.31,46.13,46.94,10271250,180.968450890527,184.876212732257,180.265053759015,183.430340850817,2628422.71765779,0.0,1.0
1999-06-21,46.81,47.5,46.13,46.56,6774000,182.922331811392,185.618687482186,180.265053759015,181.945391350959,1733473.09133883,0.0,1.0
1999-06-22,46.25,47.38,46.06,46.56,5525250,180.733985180023,185.149756061178,179.991510430094,181.945391350959,1413916.76969587,0.0,1.0
1999-06-23,45.69,46.5,44.5,46.31,7360500,178.545638548654,181.710925640455,173.895401956995,180.968450890527,1883559.00336573,0.0,1.0
1999-06-24,43.81,44.94,43.44,44.63,8349000,171.199046286201,175.614817167356,169.753174404761,174.40341099642,2136517.10061823,0.0,1.0
1999-06-25,43.81,44.75,43.75,44.0,5817000,171.199046286201,174.872342417427,170.964580575697,171.94152103613,1488575.87427192,0.0,1.0
1999-06-28,46.0,46.31,44.25,44.63,8480250,179.75704471959,180.968450890527,172.918461496562,174.40341099642,2170104.10139151,0.0,1.0
1999-06-29,46.06,46.75,45.44,45.88,7566000,179.991510430094,182.687866100888,177.568698088221,179.288113298583,1936146.65029076,0.0,1.0
1999-06-30,47.5,49.0,45.06,46.38,15806250,185.618687482186,191.480330244781,176.083748588364,181.241994219448,4044834.52169682,0.0,1.0
1999-07-01,48.5,48.88,46.75,47.56,9136500,189.526449323916,191.011398823773,182.687866100888,185.853153192689,2338039.10525793,0.0,1.0
1999-07-02,48.94,49.5,48.31,48.5,5934000,191.245864534277,193.434211165646,188.783974573987,189.526449323916,1518516.28638982,0.0,1.0
1999-07-06,48.88,49.75,48.0,48.06,9606750,191.011398823773,194.411151626079,187.572568403051,187.807034113555,2458376.53088564,0.0,1.0
1999-07-07,48.75,48.75,47.69,48.69,7579500,190.503389784348,190.503389784348,186.361162232114,190.268924073845,1939601.31322744,0.0,1.0
1999-07-08,48.25,49.31,47.94,48.63,8531250,188.549508863483,192.691736415717,187.338102692547,190.034458363341,2183155.05026342,0.0,1.0
1999-07-09,48.94,49.25,48.5,48.63,6424500,191.245864534277,192.457270705213,189.526449323916,190.034458363341,1644035.70642254,0.0,1.0
1999-07-12,48.75,49.56,48.63,49.25,6566250,190.503389784348,193.66867687615,190.034458363341,192.457270705213,1680309.66725769,0.0,1.0
1999-07-13,47.69,47.88,46.81,47.5,7636500,186.361162232114,187.103636982043,182.922331811392,185.618687482186,1954187.66784898,0.0,1.0
1999-07-14,47.44,48.31,47.19,48.25,4775250,185.384221771682,188.783974573987,184.407281311249,188.549508863483,1221991.0509914,0.0,1.0
1999-07-15,48.0,48.75,47.88,48.19,7129500,187.572568403051,190.503389784348,187.103636982043,188.315043152979,1824445.88200475,0.0,1.0
1999-07-16,49.0,49.0,47.38,48.13,6754500,191.480330244781,191.480330244781,185.149756061178,188.080577442476,1728483.02265251,0.0,1.0
1999-07-19,49.19,50.94,48.88,49.94,14874000,192.22280499471,199.061388217738,191.011398823773,195.153626376007,3806270.85334716,0.0,1.0
1999-07-20,48.63,49.75,48.5,49.13,10265250,190.034458363341,194.411151626079,189.526449323916,191.988339284206,2626887.31190816,0.0,1.0
1999-07-21,47.56,49.69,47.06,49.5,8398500,185.853153192689,194.176685915575,183.899272271824,193.434211165646,2149184.19805273,0.0,1.0
1999-07-22,47.88,48.81,47.19,47.81,8772000,187.103636982043,190.737855494852,184.407281311249,186.830093653122,2244763.20596755,0.0,1.0
1999-07-23,47.38,48.19,45.88,48.0,8326500,185.149756061178,188.315043152979,179.288113298583,187.572568403051,2130759.32905709,0.0,1.0
1999-07-26,47.13,47.5,46.5,47.25,7440000,184.172815600745,185.618687482186,181.710925640455,184.641747021753,1903903.12954841,0.0,1.0
1999-07-27,47.25,48.25,47.19,47.94,7560750,184.641747021753,188.549508863483,184.407281311249,187.338102692547,1934803.17025982,0.0,1.0
1999-07-28,47.56,48.13,46.63,46.75,6351000,185.853153192689,188.080577442476,182.21893467988,182.687866100888,1625226.98598951,0.0,1.0
1999-07-29,45.75,46.69,45.5,46.06,8596500,179.327190917,183.011727735841,178.347260911989,180.542304123213,2193141.33561614,0.14,1.0
1999-07-30,44.56,46.25,44.5,45.88,9321000,174.662724093148,181.287050927022,174.427540891945,179.836754519606,2377975.96571605,0.0,1.0
1999-08-02,44.13,45.88,44.0,44.94,9468750,172.977244484529,179.836754519606,172.467680881923,176.152217700765,2415669.98448384,0.0,1.0
1999-08-03,44.13,44.94,44.06,44.94,6843000,172.977244484529,176.152217700765,172.702864083126,176.152217700765,1745787.95551925,0.0,1.0
1999-08-04,43.94,45.13,43.69,44.25,6692250,172.232497680721,176.896964504573,171.25256767571,173.447610886934,1707328.5759643,0.0,1.0
1999-08-05,44.0,44.75,42.31,44.13,9363000,172.467680881923,175.407470896956,165.84335404805,172.977244484529,2388691.01673634,0.0,1.0
1999-08-06,42.5,43.75,42.0,43.56,8361750,166.588100851858,171.487750876912,164.628240841836,170.743004073104,2133251.85402062,0.0,1.0
1999-08-09,42.63,43.31,41.94,42.13,6830250,167.097664454464,169.763074068093,164.393057640633,165.137804444442,1742535.1721738,0.0,1.0
1999-08-10,42.25,42.88,41.19,42.13,9843750,165.608170846847,168.077594459474,161.453267625601,165.137804444442,2511340.08287924,0.0,1.0
1999-08-11,43.81,44.0,42.5,42.56,9183000,171.722934078115,172.467680881923,166.588100851858,166.82328405306,2342769.36950655,0.0,1.0
1999-08-12,44.06,44.75,43.44,43.75,7345500,172.702864083126,175.407470896956,170.272637670699,171.487750876912,1873985.88736909,0.0,1.0
1999-08-13,45.94,46.5,45.5,46.5,10681500,180.071937720808,182.266980932033,178.347260911989,182.266980932033,2725067.08269457,0.0,1.0
1999-08-16,46.31,46.56,45.5,45.75,6196500,181.522234128224,182.502164133235,178.347260911989,179.327190917,1580852.70588559,0.0,1.0
1999-08-17,47.63,48.19,47.06,47.5,11349000,186.696264554682,188.891307765907,184.462024143257,186.186700952076,2895359.85783838,0.0,1.0
1999-08-18,46.78,47.5,45.81,47.25,8787750,183.364502537645,186.186700952076,179.562374118203,185.206770947065,2241933.08579779,0.0,1.0
1999-08-19,45.63,46.88,45.31,46.56,7101750,178.856824514595,183.756474539649,177.602514108181,182.502164133235,1811800.32341208,0.0,1.0
1999-08-20,46.31,46.44,45.38,45.5,7326000,181.522234128224,182.03179773083,177.876894509584,178.347260911989,1869011.04225253,0.0,1.0
1999-08-23,48.56,48.81,47.38,47.5,12025500,190.341604173323,191.321534178334,185.716334549671,186.186700952076,3067948.71534367,0.0,1.0
1999-08-24,49.0,50.44,48.25,48.5,14355750,192.066280982142,197.710677811005,189.126490967109,190.10642097212,3662442.70677269,0.0,1.0
1999-08-25,49.0,49.06,46.81,47.81,12442500,192.066280982142,192.301464183345,183.482094138246,187.40181415829,3174333.86475936,0.0,1.0
1999-08-26,47.69,49.38,47.5,48.63,7893750,186.931447755885,193.555774589759,186.186700952076,190.615984574726,2013855.57122316,0.0,1.0
1999-08-27,47.0,47.69,46.75,47.5,5454750,184.226840942055,186.931447755885,183.246910937044,186.186700952076,1391617.25125948,0.0,1.0
1999-08-30,44.75,47.38,44.56,47.38,8695500,175.407470896956,185.716334549671,174.662724093148,185.716334549671,2218398.24159253,0.0,1.0
1999-08-31,44.44,45.63,43.31,45.25,10030500,174.192357690743,178.856824514595,169.763074068093,177.367330906978,2558983.79188014,0.0,1.0
1999-09-01,44.88,45.13,43.75,44.44,10063500,175.917034499562,176.896964504573,171.487750876912,174.192357690743,2567402.76053894,0.0,1.0
1999-09-02,43.94,44.19,43.31,44.0,9669750,172.232497680721,173.212427685732,169.763074068093,172.467680881923,2466949.15722377,0.0,1.0
1999-09-03,45.63,46.5,45.13,46.0,13178250,178.856824514595,182.266980932033,176.896964504573,180.307120922011,3362038.59781113,0.0,1.0
1999-09-07,44.81,45.81,44.31,45.69,6198750,175.642654098159,179.562374118203,173.682794088137,179.092007715797,1581426.72647595,0.0,1.0
1999-09-08,44.13,45.75,43.63,44.25,9769500,172.977244484529,179.327190917,171.017384474507,173.447610886934,2492397.40339695,0.0,1.0
1999-09-09,43.75,44.38,43.0,44.31,11605500,171.487750876912,173.95717448954,168.54796086188,173.682794088137,2960798.20514084,0.0,1.0
1999-09-10,43.38,44.31,43.06,44.25,9759750,170.037454469496,173.682794088137,168.783144063082,173.447610886934,2489909.98083868,0.0,1.0
1999-09-13,43.38,43.38,42.69,43.06,6105750,170.037454469496,170.037454469496,167.332847655666,168.783144063082,1557700.5420739,0.0,1.0
1999-09-14,43.06,43.31,42.06,42.69,9431250,168.783144063082,169.763074068093,164.863424043039,167.332847655666,2406102.97464431,0.0,1.0
1999-09-15,43.06,44.19,42.44,44.19,11109000,168.783144063082,173.212427685732,166.352917650655,173.212427685732,2834130.99486532,0.0,1.0
1999-09-16,43.19,43.31,41.88,43.25,11879250,169.292707665688,169.763074068093,164.157874439431,169.527890866891,3030637.37696947,0.0,1.0
1999-09-17,43.69,44.19,43.38,43.69,11948250,171.25256767571,173.212427685732,170.037454469496,171.25256767571,3048240.67507422,0.0,1.0
1999-09-20,44.06,44.69,43.38,43.75,5691000,172.702864083126,175.172287695754,170.037454469496,171.487750876912,1451889.41324859,0.0,1.0
1999-09-21,42.75,43.69,42.13,43.25,10698000,167.568030856869,171.25256767571,165.137804444442,169.527890866891,2729276.56702396,0.0,1.0
1999-09-22,42.88,43.5,42.06,42.75,10292250,168.077594459474,170.507820871902,164.863424043039,167.568030856869,2625761.52056015,0.0,1.0
1999-09-23,43.13,44.19,42.5,43.5,11910000,169.057524464485,173.212427685732,166.588100851858,170.507820871902,3038482.3250379,0.0,1.0
1999-09-24,43.75,44.19,42.81,42.81,10878750,171.487750876912,173.212427685732,167.803214058071,167.803214058071,2775389.55445055,0.0,1.0
1999-09-27,42.88,44.88,42.88,44.5,10686000,168.077594459474,175.917034499562,168.077594459474,174.427540891945,2726215.12387532,0.0,1.0
1999-09-28,43.75,43.75,42.06,42.94,10546500,171.487750876912,171.487750876912,164.863424043039,168.312777660677,2690625.84727223,0.0,1.0
1999-09-29,42.69,43.44,42.5,43.19,8137500,167.332847655666,170.272637670699,166.588100851858,169.292707665688,2076041.13518017,0.0,1.0
1999-09-30,44.0,44.38,42.63,42.88,12138000,172.467680881923,173.95717448954,167.097664454464,168.077594459474,3096649.7448623,0.0,1.0
1999-10-01,43.25,43.69,42.69,43.0,10731750,169.527890866891,171.25256767571,167.332847655666,168.54796086188,2737886.87587954,0.0,1.0
1999-10-04,44.69,44.94,43.31,43.44,9000000,175.172287695754,176.152217700765,169.763074068093,170.272637670699,2296082.36148959,0.0,1.0
1999-10-05,45.19,46.44,43.88,45.0,17299500,177.132147705775,182.03179773083,171.997314479518,176.387400901967,4413452.97917659,0.0,1.0
1999-10-06,46.38,46.69,45.56,45.69,9630000,181.796614529627,183.011727735841,178.582444113192,179.092007715797,2456808.12679387,0.0,1.0
1999-10-07,45.88,46.75,45.5,46.13,11145750,179.836754519606,183.246910937044,178.347260911989,180.816684524617,2843506.66450806,0.0,1.0
1999-10-08,46.56,46.81,45.0,45.88,8052000,182.502164133235,183.482094138246,176.387400901967,179.836754519606,2054228.35274603,0.0,1.0
1999-10-11,45.88,47.0,45.75,46.5,5157000,179.836754519606,184.226840942055,179.327190917,182.266980932033,1315655.19313353,0.0,1.0
1999-10-12,45.5,46.31,45.19,46.0,7000500,178.347260911989,181.522234128224,177.132147705775,180.307120922011,1785969.39684532,0.0,1.0
1999-10-13,43.81,45.31,43.38,44.56,8963250,171.722934078115,177.602514108181,170.037454469496,174.662724093148,2286706.69184684,0.0,1.0
1999-10-14,43.94,44.88,43.0,43.88,11615250,172.232497680721,175.917034499562,168.54796086188,171.997314479518,2963285.6276991,0.0,1.0
1999-10-15,42.13,43.56,42.06,42.75,15073500,165.137804444442,170.743004073104,164.863424043039,167.568030856869,3845555.27510148,0.0,1.0
1999-10-18,43.69,43.88,42.5,42.63,12318000,171.25256767571,171.997314479518,166.588100851858,167.097664454464,3142571.39209208,0.0,1.0
1999-10-19,44.94,46.56,44.88,45.63,16463250,176.152217700765,182.502164133235,175.917034499562,178.856824514595,4200108.65975482,0.0,1.0
1999-10-20,46.25,46.63,45.75,46.0,10616250,181.287050927022,182.776544534638,179.327190917,180.307120922011,2708420.48557376,0.0,1.0
1999-10-21,46.94,47.25,45.25,45.63,11119500,183.991657740852,185.206770947065,177.367330906978,178.856824514595,2836809.75762039,0.0,1.0
1999-10-22,48.19,49.06,47.81,48.0,14568750,188.891307765907,192.301464183345,187.40181415829,188.146560962098,3716783.32266127,0.0,1.0
1999-10-25,47.81,48.25,47.13,47.75,7702500,187.40181415829,189.126490967109,184.73640454466,187.166630957087,1965063.82104151,0.0,1.0
1999-10-26,48.5,50.31,47.63,47.94,20120250,190.10642097212,197.201114208399,186.696264554682,187.911377760896,5133083.45930678,0.0,1.0
1999-10-27,51.31,51.69,48.75,49.56,15241500,201.120834228443,202.61032783606,191.086350977131,194.261324193366,3888415.47918262,0.0,1.0
1999-10-28,54.13,54.63,53.13,53.44,31902000,212.723205487772,214.688134413394,208.79334763653,210.011603570415,8117850.87593213,0.14,1.0
1999-10-29,54.25,56.0,53.56,55.44,22298250,213.194788429921,220.072039669596,210.483186512564,217.8713192729,5674060.19353814,0.0,1.0
1999-11-01,53.38,54.25,53.06,53.75,11062500,209.77581209934,213.194788429921,208.518257586943,211.2298595043,2814987.31474513,0.0,1.0
1999-11-02,53.69,54.75,53.38,53.5,11400000,210.994068033226,215.159717355543,209.77581209934,210.247395041489,2900868.28366955,0.0,1.0
1999-11-03,53.0,54.88,52.69,54.88,12225750,208.282466115868,215.670598876204,207.064210181983,215.670598876204,3110990.38763799,0.0,1.0
1999-11-04,54.75,55.06,53.06,54.19,53848500,215.159717355543,216.377973289428,208.518257586943,212.958996958847,13702404.0151912,0.0,1.0
1999-11-05,54.38,55.25,54.0,54.69,13857000,213.705669950583,217.124646281164,212.212323967111,214.923925884468,3526081.73743939,0.0,1.0
1999-11-08,53.94,54.63,53.75,53.88,7801500,211.976532496036,214.688134413394,211.2298595043,211.740741024962,1985186.30833755,0.0,1.0
1999-11-09,52.81,54.31,52.19,54.19,9280500,207.535793124132,213.430579900996,205.099281256361,212.958996958847,2361535.79882415,0.0,1.0
1999-11-10,52.5,53.13,51.81,52.06,9228750,206.317537190247,208.79334763653,203.605935272889,204.5883997357,2348367.38358907,0.0,1.0
1999-11-11,52.13,52.81,51.56,52.63,8440500,204.863489785287,207.535793124132,202.623470810078,206.828418710908,2147787.60950113,0.0,1.0
1999-11-12,54.88,55.13,52.38,53.0,13439250,215.670598876204,216.653063339015,205.845954248097,208.282466115868,3419780.18257071,0.0,1.0
1999-11-15,55.88,55.88,54.44,55.13,9024000,219.600456727447,219.600456727447,213.941461421658,216.653063339015,2296266.26244159,0.0,1.0
1999-11-16,58.0,58.25,55.69,56.0,16733250,227.931755372082,228.914219834893,218.853783735711,220.072039669596,4257978.43927312,0.0,1.0
1999-11-17,56.38,57.5,55.88,57.38,12154500,221.565385653069,225.966826446461,219.600456727447,225.495243504311,3092859.96086505,0.0,1.0
1999-11-18,56.25,57.06,55.06,56.5,9883500,221.054504132407,224.237688991914,216.377973289428,222.036968595218,2514976.46330246,0.0,1.0
1999-11-19,56.5,57.19,55.13,56.19,9674250,222.036968595218,224.748570512575,216.653063339015,220.818712661333,2461730.26256931,0.0,1.0
1999-11-22,56.0,56.0,54.44,55.56,9717000,220.072039669596,220.072039669596,213.941461421658,218.34290221505,2472608.51863308,0.0,1.0
1999-11-23,54.69,55.5,54.44,55.44,7387500,214.923925884468,218.107110743975,213.941461421658,217.8713192729,1879838.98645692,0.0,1.0
1999-11-24,53.94,54.81,53.75,54.81,6423000,211.976532496036,215.395508826617,211.2298595043,215.395508826617,1634410.26193066,0.0,1.0
1999-11-26,54.38,54.94,54.13,54.5,3012750,213.705669950583,215.906390347279,212.723205487772,214.177252892732,766630.782598724,0.0,1.0
1999-11-29,53.0,54.19,53.0,54.19,8924250,208.282466115868,212.958996958847,208.282466115868,212.958996958847,2270883.66495947,0.0,1.0
1999-11-30,53.88,55.19,53.44,53.5,11431500,211.740741024962,216.88885481009,210.011603570415,210.247395041489,2908883.84076916,0.0,1.0
1999-12-01,54.31,54.63,53.0,53.06,7419000,213.430579900996,214.688134413394,208.282466115868,208.518257586943,1887854.54355653,0.0,1.0
1999-12-02,54.0,55.63,53.5,55.5,10464750,212.212323967111,218.617992264637,210.247395041489,218.107110743975,2662882.57645008,0.0,1.0
1999-12-03,57.19,57.38,55.13,55.44,14727000,224.748570512575,225.495243504311,216.653063339015,217.8713192729,3747463.7906668,0.0,1.0
1999-12-06,56.19,56.94,55.56,56.94,8813250,220.818712661333,223.766106049765,218.34290221505,223.766106049765,2242638.36851321,0.0,1.0
1999-12-07,57.19,57.5,56.38,56.63,9933750,224.748570512575,225.966826446461,221.565385653069,222.547850115879,2527763.18534232,0.0,1.0
1999-12-08,55.95,57.56,54.44,57.31,9021000,219.875546777034,226.202617917535,213.941461421658,225.220153454724,2295502.87605115,0.0,1.0
1999-12-09,55.13,56.13,54.25,56.0,9646500,216.653063339015,220.582921190258,213.194788429921,220.072039669596,2454668.93845775,0.0,1.0
1999-12-10,56.13,56.63,55.69,55.81,10332000,220.582921190258,222.547850115879,218.853783735711,219.32536667786,2629102.72867314,0.0,1.0
1999-12-13,55.33,56.0,55.0,56.0,7928250,217.439034909264,220.072039669596,216.142181818354,220.072039669596,2017439.38333361,0.0,1.0
1999-12-14,53.5,54.81,53.44,54.0,9972000,210.247395041489,215.395508826617,210.011603570415,212.212323967111,2537496.36182042,0.0,1.0
1999-12-15,54.5,55.06,53.81,53.94,10221000,214.177252892732,216.377973289428,211.465650975375,211.976532496036,2600857.43222689,0.0,1.0
1999-12-16,54.0,55.13,53.06,55.13,9234750,212.212323967111,216.653063339015,208.518257586943,216.653063339015,2349894.15636995,0.0,1.0
1999-12-17,54.5,54.94,53.44,53.94,13310250,214.177252892732,215.906390347279,210.011603570415,211.976532496036,3386954.56778182,0.0,1.0
1999-12-20,54.42,55.38,53.25,54.5,9650250,213.862864264633,217.635527801826,209.264930578679,214.177252892732,2455623.1714458,0.0,1.0
1999-12-21,56.0,56.0,53.0,53.06,11449500,220.072039669596,220.072039669596,208.282466115868,208.518257586943,2913464.15911181,0.0,1.0
1999-12-22,55.0,55.44,54.31,55.44,7947750,216.142181818354,217.8713192729,213.430579900996,217.8713192729,2022401.39487146,0.0,1.0
1999-12-23,55.63,56.31,55.63,55.81,7540500,218.617992264637,221.290295603482,218.617992264637,219.32536667786,1918771.69236932,0.0,1.0
1999-12-27,54.5,56.63,54.38,56.06,6745500,214.177252892732,222.547850115879,213.705669950583,220.307831140671,1716474.29890289,0.0,1.0
1999-12-28,55.5,55.63,54.38,54.56,4695000,218.107110743975,218.617992264637,213.705669950583,214.413044363807,1194699.70103759,0.0,1.0
1999-12-29,54.88,55.81,54.63,55.63,4152000,215.670598876204,219.32536667786,214.688134413394,218.617992264637,1056526.76436807,0.0,1.0
1999-12-30,55.31,55.5,54.31,55.0,3805500,217.360437752239,218.107110743975,213.430579900996,216.142181818354,968355.636272323,0.0,1.0
1999-12-31,55.69,55.94,54.88,55.25,1953000,218.853783735711,219.836248198522,215.670598876204,217.124646281164,496964.540176021,0.0,1.0
2000-01-03,53.0,55.63,52.0,55.63,12614250,208.282466115868,218.617992264637,204.352608264625,218.617992264637,3209848.92519988,0.0,1.0
2000-01-04,49.75,52.19,49.75,52.0,18024000,195.510428099329,205.099281256361,195.510428099329,204.352608264625,4586425.43375965,0.0,1.0
2000-01-05,51.75,52.0,49.5,50.88,13068750,203.370143801815,204.352608264625,194.527963636518,199.951167471233,3325501.96335144,0.0,1.0
2000-01-06,54.25,54.69,51.25,51.31,13974000,213.194788429921,214.923925884468,201.405214876193,201.641006347268,3555853.80666653,0.0,1.0
2000-01-07,54.0,54.94,52.81,54.0,10458750,212.212323967111,215.906390347279,207.535793124132,212.212323967111,2661355.8036692,0.0,1.0
2000-01-10,53.81,54.94,53.56,54.94,6377250,211.465650975375,215.906390347279,210.483186512564,215.906390347279,1622768.61947646,0.0,1.0
2000-01-11,53.13,54.38,52.88,53.38,7474500,208.79334763653,213.705669950583,207.810883173719,209.77581209934,1901977.19177965,0.0,1.0
2000-01-12,55.0,55.0,53.44,53.56,8592750,216.142181818354,216.142181818354,210.011603570415,210.483186512564,2186529.46881592,0.0,1.0
2000-01-13,55.63,56.06,54.69,55.0,9284250,218.617992264637,220.307831140671,214.923925884468,216.142181818354,2362490.03181219,0.0,1.0
2000-01-14,58.0,58.56,56.44,56.5,16690500,227.931755372082,230.132475768778,221.801177124143,222.036968595218,4247100.18320936,0.0,1.0
2000-01-18,58.5,58.94,57.19,58.06,11787750,229.896684297703,231.62582175225,224.748570512575,228.167546843157,2999535.97463385,0.0,1.0
2000-01-19,59.75,60.13,57.88,58.0,14664000,234.809006611757,236.302352595229,227.460172429933,227.931755372082,3731432.67646757,0.0,1.0
2000-01-20,58.61,60.06,57.19,59.88,10186500,230.32896866134,236.027262545642,224.748570512575,235.319888132418,2592078.48873683,0.0,1.0
2000-01-21,56.44,58.5,55.88,58.19,11609250,221.801177124143,229.896684297703,219.600456727447,228.678428363818,2954114.4844027,0.0,1.0
2000-01-24,55.19,57.0,54.63,57.0,8574000,216.88885481009,224.001897520839,214.688134413394,224.001897520839,2181758.30387568,0.0,1.0
2000-01-25,55.88,57.5,55.13,56.81,11563500,219.600456727447,225.966826446461,216.653063339015,223.255224529103,2942472.8419485,0.0,1.0
2000-01-26,58.13,58.56,56.31,56.5,10007250,228.442636892744,230.132475768778,221.290295603482,222.036968595218,2546466.15190808,0.0,1.0
2000-01-27,59.0,59.5,57.75,58.63,10868250,231.861613223325,233.826542148946,226.949290909271,230.407565818365,2765558.04596417,0.0,1.0
2000-01-28,56.13,58.5,56.0,57.5,9053250,220.582921190258,229.896684297703,220.072039669596,225.966826446461,2303709.27974837,0.0,1.0
2000-01-31,57.0,57.94,56.25,56.63,10203000,224.001897520839,227.695963901007,221.054504132407,222.547850115879,2596277.11388425,0.0,1.0
2000-02-01,58.25,58.5,57.44,57.56,8980500,228.914219834893,229.896684297703,225.731034975386,226.202617917535,2285197.15978021,0.0,1.0
2000-02-02,57.75,58.63,57.0,58.31,9891750,226.949290909271,230.407565818365,224.001897520839,229.150011305967,2517075.77587617,0.0,1.0
2000-02-03,56.31,58.0,55.0,57.81,14251500,221.91907285968,228.579403762413,216.756331154012,227.830609163881,3616191.95078119,0.16,1.0
2000-02-04,54.75,57.75,54.19,56.88,10996500,215.771075103312,227.594147711713,213.564101549744,224.165456655277,2790264.51859561,0.0,1.0
2000-02-07,54.38,56.19,54.19,55.31,9330750,214.312896148276,221.446149955344,213.564101549744,217.97804865688,2367595.20364534,0.0,1.0
2000-02-08,56.0,56.19,55.13,55.31,9903750,220.697355356812,221.446149955344,217.268664300376,217.97804865688,2512988.8806476,0.0,1.0
2000-02-09,54.19,55.75,53.94,55.13,9489000,213.564101549744,219.712099306112,212.578845499044,217.268664300376,2407749.74009491,0.0,1.0
2000-02-10,53.69,55.19,53.0,54.5,8432250,211.593589448344,217.505125752544,208.874282748412,214.785819052612,2139608.78342453,0.0,1.0
2000-02-11,54.0,55.19,52.88,54.19,9947250,212.815306951212,217.505125752544,208.401359844076,213.564101549744,2524026.62052473,0.0,1.0
2000-02-14,54.0,54.56,52.06,54.25,8652750,212.815306951212,215.02228050478,205.16971999778,213.800563001912,2195558.70625,0.0,1.0
2000-02-15,54.88,54.94,52.69,52.88,10523250,216.283408249676,216.519869701844,207.652565245544,208.401359844076,2670181.52096679,0.0,1.0
2000-02-16,53.63,54.88,53.06,54.13,6827250,211.357127996176,216.283408249676,209.11074420058,213.327640097576,1732354.24313026,0.0,1.0
2000-02-17,52.5,54.75,52.19,54.25,9655500,206.903770647012,215.771075103312,205.682053144144,213.800563001912,2449997.64100394,0.0,1.0
2000-02-18,51.44,52.69,49.94,52.44,15293250,202.726284992043,207.652565245544,196.814748687843,206.667309194844,3880526.79025257,0.0,1.0
2000-02-22,51.0,52.38,50.0,51.38,14605500,200.992234342811,206.430847742676,197.051210140011,202.489823539875,3706016.31667787,0.0,1.0
2000-02-23,50.94,51.69,50.5,50.88,11664750,200.755772890643,203.711541042743,199.021722241411,200.519311438475,2959827.03981159,0.0,1.0
2000-02-24,49.25,50.38,48.0,50.0,23674500,194.095441987911,198.548799337075,189.169161734411,197.051210140011,6007194.77520045,0.0,1.0
2000-02-25,48.0,50.69,47.13,49.38,14136750,189.169161734411,199.770516839943,185.740470677974,194.607775134275,3587075.15420874,0.0,1.0
2000-02-28,49.0,50.63,49.0,49.5,24188250,193.110185937211,199.534055387775,193.110185937211,195.080698038611,6137554.2892666,0.0,1.0
2000-02-29,51.75,52.13,50.31,50.5,19107750,203.948002494911,205.445591691976,198.272927642879,199.021722241411,4848422.39396129,0.0,1.0
2000-03-01,51.63,53.25,51.25,53.25,12539250,203.475079590575,209.859538799112,201.977490393511,209.859538799112,3181723.67251399,0.0,1.0
2000-03-02,51.5,52.0,50.0,51.94,8709750,202.962746444211,204.933258545612,197.051210140011,204.696797093444,2210021.95160625,0.0,1.0
2000-03-03,53.44,53.81,52.88,53.5,13884750,210.608333397644,212.06651235268,208.401359844076,210.844794849812,3523132.38526534,0.0,1.0
2000-03-06,52.19,54.25,51.06,54.0,9312750,205.682053144144,213.800563001912,201.228695794979,212.815306951212,2363027.86300652,0.0,1.0
2000-03-07,50.38,52.88,50.38,52.81,8590500,198.548799337075,208.401359844076,198.548799337075,208.12548814988,2179763.3198741,0.0,1.0
2000-03-08,50.5,50.94,49.19,50.75,8855250,199.021722241411,200.755772890643,193.858980535743,200.006978292111,2246941.28843666,0.0,1.0
2000-03-09,50.38,50.38,48.5,49.06,11304750,198.548799337075,198.548799337075,191.139673835811,193.346647389379,2868480.2270353,0.0,1.0
2000-03-10,49.0,50.69,48.75,49.81,9203250,193.110185937211,199.770516839943,192.124929886511,196.302415541479,2335243.20745374,0.0,1.0
2000-03-13,49.94,49.94,47.75,47.94,14466000,196.814748687843,196.814748687843,188.183905683711,188.932700282243,3670619.42672706,0.0,1.0
2000-03-14,49.75,50.38,49.25,50.13,8940750,196.065954089311,198.548799337075,194.095441987911,197.563543286375,2268636.15647103,0.0,1.0
2000-03-15,52.25,52.25,48.88,49.31,17850000,205.918514596312,205.918514596312,192.637263032875,194.331903440079,4529279.46682413,0.0,1.0
2000-03-16,56.13,57.0,52.75,53.63,25743000,221.209688503176,224.638379559613,207.889026697712,211.357127996176,6532058.3369442,0.0,1.0
2000-03-17,57.0,57.75,56.13,56.56,14703000,224.638379559613,227.594147711713,221.209688503176,222.904328910381,3730756.07847144,0.0,1.0
2000-03-20,56.19,57.44,55.31,56.13,10260000,221.446149955344,226.372430208845,217.97804865688,221.209688503176,2603384.16412413,0.0,1.0
2000-03-21,58.06,58.19,55.63,56.31,15505500,228.815865214581,229.328198360945,219.239176401776,221.91907285968,3934383.34861858,0.0,1.0
2000-03-22,58.75,59.0,57.63,58.25,11173500,231.535171914513,232.520427965213,227.121224807377,229.564659813113,2835176.70154395,0.0,1.0
2000-03-23,61.69,61.81,58.13,58.75,16413750,243.121783070746,243.594705975082,229.091736908777,231.535171914513,4164843.74501874,0.0,1.0
2000-03-24,60.56,62.38,59.63,61.81,13773000,238.668425721581,245.841089770678,235.003273212977,243.594705975082,3494776.81213271,0.0,1.0
2000-03-27,60.06,61.69,58.31,60.56,9654750,236.697913620181,243.121783070746,229.801121265281,238.668425721581,2449807.335144,0.0,1.0
2000-03-28,61.0,61.88,59.06,59.13,10744500,240.402476370814,243.870577669278,232.756889417381,233.032761111577,2726321.7496522,0.0,1.0
2000-03-29,60.75,61.38,59.5,61.0,8457750,239.417220320113,241.900065567878,234.490940066613,240.402476370814,2146079.18266285,0.0,1.0
2000-03-30,61.0,61.0,58.69,60.13,8744250,240.402476370814,240.402476370814,231.298710462345,236.973785314377,2218776.02116397,0.0,1.0
2000-03-31,59.88,60.75,59.13,60.06,8743500,235.988529263677,239.417220320113,233.032761111577,236.697913620181,2218585.71530403,0.0,1.0
2000-04-03,62.0,62.44,59.88,60.0,12267000,244.343500573614,246.077551222846,235.988529263677,236.461452168013,3112642.64535191,0.0,1.0
2000-04-04,59.0,63.19,56.0,62.0,17784000,232.520427965213,249.033319374946,220.697355356812,244.343500573614,4512532.55114848,0.0,1.0
2000-04-05,58.69,59.5,58.0,58.75,9321750,231.298710462345,234.490940066613,228.579403762413,231.535171914513,2365311.53332593,0.0,1.0
2000-04-06,59.31,59.88,58.81,59.5,6380250,233.742145468081,235.988529263677,231.771633366681,234.490940066613,1618931.9505997,0.0,1.0
2000-04-07,59.0,60.0,58.81,59.75,7097250,232.520427965213,236.461452168013,231.771633366681,235.476196117313,1800864.35271247,0.0,1.0
2000-04-10,62.25,62.63,58.88,59.0,11776500,245.328756624314,246.826345821378,232.047505060877,232.520427965213,2988182.61294422,0.0,1.0
2000-04-11,63.44,63.44,61.38,62.13,11481000,250.018575425646,250.018575425646,241.900065567878,244.855833719978,2913202.10412369,0.0,1.0
2000-04-12,63.0,65.44,62.56,64.19,15852000,248.284524776414,257.900623831246,246.550474127182,252.974343577746,4022304.65591575,0.0,1.0
2000-04-13,62.56,63.0,61.5,63.0,10857750,246.550474127182,248.284524776414,242.372988472214,248.284524776414,2755057.93450475,0.0,1.0
2000-04-14,58.0,60.94,57.06,60.94,16262250,228.579403762413,240.166014918645,224.874841011781,240.166014918645,4126401.96130873,0.0,1.0
2000-04-17,59.25,59.81,56.75,57.25,14929500,233.505684015913,235.712657569481,223.653123508913,225.623635610313,3788228.44817652,0.0,1.0
2000-04-18,62.13,63.0,59.31,59.63,11214750,244.855833719978,248.284524776414,233.742145468081,235.003273212977,2845643.52384123,0.0,1.0
2000-04-19,59.63,62.13,57.56,62.06,17874750,235.003273212977,244.855833719978,226.845353113181,244.579962025782,4535559.56020251,0.0,1.0
2000-04-20,61.25,61.25,59.75,60.88,7788000,241.387732421514,241.387732421514,235.476196117313,239.929553466478,1976136.04972696,0.0,1.0
2000-04-24,61.81,62.13,60.5,60.63,8076750,243.594705975082,244.855833719978,238.431964269413,238.944297415777,2049403.80580794,0.0,1.0
2000-04-25,64.5,64.5,62.25,62.31,9528750,254.196061080614,254.196061080614,245.328756624314,245.565218076482,2417835.9506723,0.0,1.0
2000-04-26,62.5,64.13,62.0,63.44,8420250,246.314012675014,252.737882125578,244.343500573614,250.018575425646,2136563.88966532,0.0,1.0
2000-04-27,61.5,61.94,60.19,61.38,8393250,243.003552344662,244.742114345176,237.827379115857,242.529399071794,2124186.53974191,0.16,1.0
2000-04-28,59.0,62.69,58.94,62.63,8301000,233.125359159919,247.705572300599,232.888282523485,247.468495664165,2100839.6588208,0.0,1.0
2000-05-01,60.31,62.0,59.06,60.19,6715500,238.301532388724,244.97919098161,233.362435796353,237.827379115857,1699577.00624154,0.0,1.0
2000-05-02,61.13,61.75,59.81,60.38,6216750,241.54157975332,243.991371663136,236.325893751776,238.578121797897,1573351.99963549,0.0,1.0
2000-05-03,60.13,62.63,59.75,60.81,8917500,237.590302479423,247.468495664165,236.088817115342,240.277171025673,2256865.15570828,0.0,1.0
2000-05-04,58.63,60.38,58.06,59.81,9378000,231.663386568577,238.578121797897,229.411158522456,236.325893751776,2373409.74827388,0.0,1.0
2000-05-05,59.56,59.94,57.94,57.94,6004500,235.338074433302,236.839559797382,228.937005249589,228.937005249589,1519635.19231291,0.0,1.0
2000-05-08,59.75,60.44,59.0,59.31,7297500,236.088817115342,238.815198434331,233.125359159919,234.350255114827,1846871.14928861,0.0,1.0
2000-05-09,59.5,60.88,58.88,60.38,7103250,235.100997796868,240.553760434846,232.651205887052,238.578121797897,1797709.83092625,0.0,1.0
2000-05-10,56.44,59.19,56.38,58.44,9642000,223.010089338743,233.87610184196,222.773012702309,230.912643886537,2440223.58635708,0.0,1.0
2000-05-11,58.88,59.44,57.0,57.69,8346750,232.651205887052,234.863921160434,225.222804612125,227.949185931114,2112418.19326135,0.0,1.0
2000-05-12,60.19,60.94,58.31,58.88,8757750,237.827379115857,240.790837071279,230.39897784093,232.651205887052,2216435.19118634,0.0,1.0
2000-05-15,62.88,63.06,59.94,60.31,9148500,248.456314982639,249.167544891941,236.839559797382,238.301532388724,2315327.26403109,0.0,1.0
2000-05-16,61.69,63.38,61.25,63.19,8654250,243.754295026702,250.431953619588,242.015733026187,249.681210937547,2190241.12966508,0.0,1.0
2000-05-17,61.06,62.5,60.88,61.63,7072500,241.264990344147,246.954829618559,240.553760434846,243.517218390268,1789927.53728588,0.0,1.0
2000-05-18,61.56,63.06,61.38,62.0,8104500,243.240628981095,249.167544891941,242.529399071794,244.97919098161,2051108.90433841,0.0,1.0
2000-05-19,60.94,61.38,60.19,60.88,7655250,240.790837071279,242.529399071794,237.827379115857,240.553760434846,1937411.49237296,0.0,1.0
2000-05-22,61.31,61.63,59.56,61.38,6417750,242.252809662621,243.517218390268,235.338074433302,242.529399071794,1624221.62635793,0.0,1.0
2000-05-23,62.31,63.25,61.0,61.0,8094000,246.204086936518,249.918287573981,241.027913707713,241.027913707713,2048451.53577828,0.0,1.0
2000-05-24,61.38,63.19,60.31,61.88,12551250,242.529399071794,249.681210937547,238.301532388724,244.505037708742,3176504.4895524,0.0,1.0
2000-05-25,58.56,61.0,58.13,60.13,11628000,231.386797159405,241.027913707713,229.687747931629,237.590302479423,2942845.86830119,0.0,1.0
2000-05-26,58.25,58.69,57.06,58.06,8882250,230.161901204497,231.900463205011,225.459881248559,229.411158522456,2247943.98982785,0.0,1.0
2000-05-30,60.31,60.81,59.25,59.5,7086000,238.301532388724,240.277171025673,234.113178478394,235.100997796868,1793344.15400604,0.0,1.0
2000-05-31,62.19,62.19,60.56,60.63,7467750,245.729933663651,245.729933663651,239.289351707199,239.565941116371,1889958.48237067,0.0,1.0
2000-06-01,63.31,64.25,62.63,63.0,11004000,250.155364210415,253.869564847878,247.468495664165,248.930468255507,2784922.25101362,0.0,1.0
2000-06-02,66.63,66.88,65.56,65.75,11321250,263.273604759753,264.261424078227,259.045738076683,259.796480758724,2865212.74393747,0.0,1.0
2000-06-05,66.44,66.56,65.63,65.81,7824750,262.522862077712,262.99701535058,259.322327485856,260.033557395157,1980309.01341502,0.0,1.0
2000-06-06,64.81,65.94,64.0,65.88,6717000,256.082280121261,260.547223440764,252.881745529404,260.31014680433,1699956.63032156,0.0,1.0
2000-06-07,66.38,66.56,64.63,65.38,7279500,262.285785441279,262.99701535058,255.371050211959,258.334508167382,1842315.66032839,0.0,1.0
2000-06-08,64.5,66.25,64.19,66.19,7095000,254.857384166352,261.772119395672,253.632488211444,261.535042759238,1795621.89848615,0.0,1.0
2000-06-09,64.0,65.69,63.75,64.94,6436500,252.881745529404,259.55940412229,251.89392621093,256.595946166867,1628966.92735815,0.0,1.0
2000-06-12,64.0,64.94,63.75,64.44,5163000,252.881745529404,256.595946166867,251.89392621093,254.620307529919,1306666.08342269,0.0,1.0
2000-06-13,65.31,65.5,63.63,64.63,6528000,258.057918758209,258.808661440249,251.419772938062,255.371050211959,1652123.99623927,0.0,1.0
2000-06-14,67.13,67.63,65.31,65.44,9032250,265.249243396701,267.22488203365,258.057918758209,258.571584803816,2285906.39782968,0.0,1.0
2000-06-15,64.88,67.25,64.69,67.19,10030500,256.358869530433,265.723396669569,255.608126848393,265.486320033135,2538546.2230818,0.0,1.0
2000-06-16,62.69,65.38,61.81,64.88,14709000,247.705572300599,258.334508167382,244.22844829957,256.358869530433,3722593.7286586,0.0,1.0
2000-06-19,64.31,64.63,62.81,63.0,7233750,254.106641484312,255.371050211959,248.179725573467,248.930468255507,1830737.12588784,0.0,1.0
2000-06-20,64.38,65.13,63.56,64.88,6353250,254.383230893485,257.346688848907,251.143183528889,256.358869530433,1607897.79091714,0.0,1.0
2000-06-21,62.5,63.44,62.5,63.38,6849750,246.954829618559,250.669030256022,246.954829618559,250.431953619588,1733553.36140317,0.0,1.0
2000-06-22,62.25,62.94,60.44,62.5,7006500,245.967010300084,248.693391619073,238.815198434331,246.954829618559,1773224.07776508,0.0,1.0
2000-06-23,61.88,62.81,61.56,62.06,6244500,244.505037708742,248.179725573467,243.240628981095,245.216267618044,1580375.04511583,0.0,1.0
2000-06-26,64.0,64.13,62.19,62.63,7446000,252.881745529404,253.395411575011,245.729933663651,247.468495664165,1884453.93321041,0.0,1.0
2000-06-27,63.94,64.56,63.56,64.0,5673000,252.64466889297,255.094460802786,251.143183528889,252.881745529404,1435738.27062888,0.0,1.0
2000-06-28,64.19,65.06,63.0,64.19,6711000,253.632488211444,257.070099439735,248.930468255507,253.632488211444,1698438.13400149,0.0,1.0
2000-06-29,62.63,64.13,62.63,62.69,6453000,247.468495664165,253.395411575011,247.468495664165,247.705572300599,1633142.79223836,0.0,1.0
2000-06-30,60.25,63.0,60.0,62.56,12954000,238.06445575229,248.930468255507,237.076636433816,247.191906254992,3278433.5550373,0.0,1.0
2000-07-03,62.44,62.81,60.56,60.69,4413000,246.717752982125,248.179725573467,239.289351707199,239.803017752805,1116854.04341358,0.0,1.0
2000-07-05,63.25,64.31,62.69,62.94,7523250,249.918287573981,254.106641484312,247.705572300599,248.693391619073,1904004.57333135,0.0,1.0
2000-07-06,63.88,64.19,61.63,62.75,7440750,252.407592256536,253.632488211444,243.517218390268,247.942648937033,1883125.24893035,0.0,1.0
2000-07-07,65.19,65.38,64.06,64.31,8111250,257.583765485341,258.334508167382,253.118822165838,254.106641484312,2052817.21269849,0.0,1.0
2000-07-10,65.25,65.88,65.0,65.25,5709000,257.820842121775,260.31014680433,256.833022803301,257.820842121775,1444849.24854932,0.0,1.0
2000-07-11,66.88,67.25,65.31,65.81,7173000,264.261424078227,265.723396669569,258.057918758209,260.033557395157,1815362.3506471,0.0,1.0
2000-07-12,66.88,68.25,66.88,67.25,8085000,264.261424078227,269.674673943466,264.261424078227,265.723396669569,2046173.79129817,0.0,1.0
2000-07-13,66.63,67.63,66.0,67.06,5185500,263.273604759753,267.22488203365,260.784300077198,264.972653987529,1312360.44462296,0.0,1.0
2000-07-14,68.0,68.0,66.75,66.88,5880000,268.686854624992,268.686854624992,263.747758032621,264.261424078227,1488126.3936714,0.0,1.0
2000-07-17,66.38,68.44,65.5,68.0,8021250,262.285785441279,270.425416625506,258.808661440249,268.686854624992,2030039.76789739,0.0,1.0
2000-07-18,66.69,66.81,65.31,65.88,4818000,263.510681396187,263.984834669054,258.057918758209,260.31014680433,1219352.5450185,0.0,1.0
2000-07-19,68.0,68.38,66.25,66.25,6847500,268.686854624992,270.188339989073,261.772119395672,261.772119395672,1732983.92528314,0.0,1.0
2000-07-20,70.56,70.69,68.19,68.19,9144000,278.802124446168,279.315790491774,269.437597307032,269.437597307032,2314188.39179103,0.0,1.0
2000-07-21,70.88,72.0,69.94,70.63,12230250,280.066533173815,284.491963720579,276.352332536352,279.078713855341,3095264.9364285,0.0,1.0
2000-07-24,70.75,71.56,69.75,70.63,6547500,279.552867128208,282.753401720065,275.601589854311,279.078713855341,1657059.1092795,0.0,1.0
2000-07-25,70.44,71.06,69.69,70.94,7113000,278.3279711733,280.777763083116,275.364513217878,280.303609810249,1800177.38744637,0.0,1.0
2000-07-26,69.63,70.88,69.56,70.75,7464000,275.127436581444,280.066533173815,274.850847172271,279.552867128208,1889009.42217063,0.0,1.0
2000-07-27,69.94,70.81,69.5,69.94,5309250,276.352332536352,279.789943764642,274.613770535837,276.352332536352,1343679.43122447,0.0,1.0
2000-07-28,68.69,69.81,67.63,69.63,5493750,271.413235943981,275.838666490745,267.22488203365,275.127436581444,1390373.19306671,0.0,1.0
2000-07-31,70.5,70.56,67.38,68.69,8335500,278.565047809734,278.802124446168,266.237062715176,271.413235943981,2109571.01266121,0.0,1.0
2000-08-01,70.5,71.0,70.06,70.94,6654000,278.565047809734,280.540686446683,276.826485809219,280.303609810249,1684012.4189608,0.0,1.0
2000-08-02,71.0,71.31,70.13,70.5,6312750,280.540686446683,281.765582401591,277.103075218392,278.565047809734,1597647.94075665,0.0,1.0
2000-08-03,71.31,71.81,70.38,70.63,8346750,282.318761219936,284.298278547239,278.636858991153,279.626617654804,2108279.09533194,0.14,1.0
2000-08-04,73.5,73.63,70.75,71.69,8543250,290.989047113523,291.503721618621,280.101701813357,283.823194388686,2157912.40676845,0.0,1.0
2000-08-07,73.69,74.44,72.06,73.38,7704000,291.741263697898,294.710539688852,285.28803721089,290.51396295497,1945928.91250334,0.0,1.0
2000-08-08,72.81,73.5,72.13,73.44,5646750,288.257313201845,290.989047113523,285.565169636713,290.751505034246,1426294.66337983,0.0,1.0
2000-08-09,72.63,73.69,71.44,72.13,6329250,287.544686964016,291.741263697898,282.833435725035,285.565169636713,1598685.17256772,0.0,1.0
2000-08-10,71.19,72.81,70.94,72.69,6064500,281.843677061383,288.257313201845,280.853918397732,287.782229043292,1531812.81021242,0.0,1.0
2000-08-11,72.44,73.0,70.94,71.25,7302000,286.792470379641,289.00952978622,280.853918397732,282.08121914066,1844389.00819047,0.0,1.0
2000-08-14,74.0,74.19,72.0,73.5,5359500,292.968564440826,293.720781025201,285.050495131614,290.989047113523,1353739.09742493,0.0,1.0
2000-08-15,73.94,74.38,73.06,74.13,5115000,292.731022361549,294.472997609576,289.247071865496,293.483238945924,1291981.61830927,0.0,1.0
2000-08-16,73.19,74.81,72.63,74.25,6412500,289.761746370595,296.175382511056,287.544686964016,293.958323104477,1619713.02588625,0.0,1.0
2000-08-17,74.75,75.25,72.88,73.0,6810000,295.93784043178,297.917357759083,288.534445627667,289.00952978622,1720116.2894792,0.0,1.0
2000-08-18,74.78,75.31,74.25,75.25,4981500,296.056611471418,298.154899838359,293.958323104477,297.917357759083,1258261.27695163,0.0,1.0
2000-08-21,76.88,76.88,74.88,75.0,7576500,304.37058424609,304.37058424609,296.452514936879,296.927599095431,1913724.0921056,0.0,1.0
2000-08-22,77.31,78.31,76.25,76.88,11380500,306.072969147571,310.032003802176,301.876392413689,304.37058424609,2874564.38067812,0.0,1.0
2000-08-23,75.38,77.38,73.17,77.0,7682250,298.432032264182,306.350101573393,289.682565677503,304.845668404643,1940435.14902372,0.0,1.0
2000-08-24,76.75,77.13,75.88,76.88,5580000,303.855909740991,305.360342909742,300.411549591484,304.37058424609,1409434.49270102,0.0,1.0
2000-08-25,75.94,77.75,75.88,76.75,4268250,300.649091670761,307.814944395597,300.411549591484,303.855909740991,1078103.72284428,0.0,1.0
2000-08-28,58.88,59.13,56.88,57.0,5775750,310.810613950915,312.130292169117,300.253188205299,300.886633750036,1094158.77301316,0.0,1.33333333333333
2000-08-29,58.0,58.38,57.06,58.25,7678000,306.165346622844,308.171257514511,301.203356522405,307.485024841046,1454521.24125785,0.0,1.0
2000-08-30,58.0,58.5,56.81,57.63,7354000,306.165346622844,308.804703059248,299.883678304203,304.212222859905,1393142.64238216,0.0,1.0
2000-08-31,58.39,58.75,57.25,57.25,7680000,308.224044643239,310.12438127745,302.206311968238,302.206311968238,1454900.12149783,0.0,1.0
2000-09-01,57.5,59.06,57.19,58.63,7151000,303.52599018644,311.76078226802,301.88958919587,309.490935732713,1354686.29802487,0.0,1.0
2000-09-05,57.56,58.75,57.31,57.69,6900000,303.842712958809,310.12438127745,302.523034740607,304.528945632274,1307136.8279082,0.0,1.0
2000-09-06,54.92,57.5,54.0,56.56,28709000,289.906910974596,303.52599018644,285.050495131613,298.564000086001,5438636.40469807,0.0,1.0
2000-09-07,54.75,55.19,53.56,54.94,21540000,289.009529786219,291.332163450254,282.727861467578,290.012485232053,4080540.18451344,0.0,1.0
2000-09-08,56.5,56.5,54.38,54.56,17091000,298.247277313632,298.247277313632,287.05640602328,288.006574340386,3237721.09069263,0.0,1.0
2000-09-11,56.75,56.75,55.56,56.5,9846000,299.566955531834,299.566955531834,293.285287213193,298.247277313632,1865227.42138901,0.0,1.0
2000-09-12,56.5,57.13,55.94,57.13,8970000,298.247277313632,301.572866423501,295.29119810486,301.572866423501,1699277.87628067,0.0,1.0
2000-09-13,55.75,56.38,54.75,55.75,9542000,294.288242659027,297.613831768896,289.009529786219,294.288242659027,1807637.62491305,0.0,1.0
2000-09-14,56.22,56.69,55.5,56.38,10529000,296.769237709246,299.250232759466,292.968564440825,297.613831768896,1994615.02333993,0.0,1.0
2000-09-15,55.06,56.31,54.69,56.25,13478000,290.645930776789,297.244321867799,288.692807013851,296.927599095431,2553273.9371807,0.0,1.0
2000-09-18,53.5,54.56,53.06,54.19,10174000,282.41113869521,288.006574340386,280.088505031174,286.053450577447,1927363.78074464,0.0,1.0
2000-09-19,54.25,54.44,53.56,53.94,9893000,286.370173349815,287.373128795649,282.727861467578,284.733772359245,1874131.10702839,0.0,1.0
2000-09-20,53.19,54.25,51.81,54.25,10333000,280.774737704639,286.370173349815,273.490113940165,286.370173349815,1957484.75982253,0.0,1.0
2000-09-21,51.5,53.25,51.25,52.63,11860000,271.853712949594,281.091460477008,270.534034731392,277.818658495867,2246759.82304222,0.0,1.0
2000-09-22,52.75,53.25,51.75,53.06,13398000,278.452104040604,281.091460477008,273.173391167796,280.088505031174,2538118.72758175,0.0,1.0
2000-09-25,54.13,54.75,53.19,53.31,9607000,285.736727805078,289.009529786219,280.774737704639,281.408183249376,1819951.23271219,0.0,1.0
2000-09-26,53.5,54.81,53.44,53.56,9365000,282.41113869521,289.326252558588,282.094415922841,282.727861467578,1774106.72367541,0.0,1.0
2000-09-27,51.13,54.19,51.13,53.88,10362000,269.900589186655,286.053450577447,269.900589186655,284.417049586876,1962978.52330215,0.0,1.0
2000-09-28,53.44,54.13,52.0,52.56,12090000,282.094415922841,285.736727805078,274.493069385998,277.44914859477,2290331.05063916,0.0,1.0
2000-09-29,54.06,54.94,53.44,54.5,12126000,285.367217903982,290.012485232053,282.094415922841,287.689851568017,2297150.89495868,0.0,1.0
2000-10-02,55.38,55.44,53.56,54.06,11126000,292.335118896088,292.651841668456,282.727861467578,285.367217903982,2107710.77497198,0.0,1.0
2000-10-03,56.88,57.13,55.5,55.56,14592000,300.253188205299,301.572866423501,292.968564440825,293.285287213193,2764310.23084587,0.0,1.0
2000-10-04,54.75,56.75,54.0,56.13,13981000,289.009529786219,299.566955531834,285.050495131613,296.294153550694,2648562.317534,0.0,1.0
2000-10-05,56.13,56.5,54.75,54.75,11471000,296.294153550694,298.247277313632,289.009529786219,289.009529786219,2173067.61636739,0.0,1.0
2000-10-06,53.5,56.69,52.56,56.69,14712000,282.41113869521,299.250232759466,277.44914859477,299.250232759466,2787043.04524427,0.0,1.0
2000-10-09,52.63,53.69,52.31,53.44,6300000,277.818658495867,283.414094141043,276.129470376568,282.094415922841,1193472.75591619,0.0,1.0
2000-10-10,51.0,52.75,50.0,52.63,17126000,269.21435651319,278.452104040604,263.935643640383,277.818658495867,3244351.49489216,0.0,1.0
2000-10-11,49.5,50.44,48.19,50.06,22509000,261.296287203979,266.258277304418,254.381173340601,264.252366412751,4264107.66078054,0.0,1.0
2000-10-12,46.75,49.44,45.0,49.0,28533000,246.779826803758,260.97956443161,237.542079276344,258.656930767575,5405294.9435804,0.0,1.0
2000-10-13,49.81,50.5,46.75,46.75,15769000,262.932688194549,266.575000076787,246.779826803758,246.779826803758,2987281.25207022,0.0,1.0
2000-10-16,50.81,51.25,48.75,49.38,12135000,268.211401067357,270.534034731392,257.337252549373,260.662841659242,2298855.85603856,0.0,1.0
2000-10-17,49.38,52.75,48.31,51.81,15236000,260.662841659242,278.452104040604,255.014618885338,273.490113940165,2886309.6681173,0.0,1.0
2000-10-18,49.56,50.75,44.5,45.19,21000000,261.613009976347,267.894678294988,234.902722839941,238.545034722178,3978242.51972063,0.0,1.0
2000-10-19,51.31,51.94,50.44,50.69,11509000,270.850757503761,274.17634661363,266.258277304418,267.57795552262,2180266.34092689,0.0,1.0
2000-10-20,50.94,52.69,50.75,51.25,10324000,268.897633740822,278.135381268235,267.894678294988,270.534034731392,1955779.79874265,0.0,1.0
2000-10-23,50.44,51.75,49.81,51.13,8217000,266.258277304418,273.173391167796,262.932688194549,269.900589186655,1556629.46593068,0.0,1.0
2000-10-24,51.69,52.38,50.94,51.19,10438000,272.856668395428,276.498980277665,268.897633740822,270.217311959024,1977375.97242113,0.0,1.0
2000-10-25,50.63,53.38,50.25,51.94,10734000,267.261232750252,281.777693150473,265.255321858585,274.17634661363,2033450.24793719,0.0,1.0
2000-10-26,49.0,51.31,47.5,50.88,15089000,258.656930767575,270.850757503761,250.738861458364,268.580910968454,2858461.97047926,0.0,1.0
2000-10-27,50.25,50.88,49.25,49.94,13031000,265.255321858585,268.580910968454,259.976608985777,263.618920868014,2468594.20354664,0.0,1.0
2000-10-30,51.56,52.38,50.25,50.31,9286000,272.170435721963,276.498980277665,265.255321858585,265.572044630953,1759140.95419646,0.0,1.0
2000-10-31,52.63,53.0,51.88,52.13,11233000,277.818658495867,279.771782258806,273.859623841261,275.179302059463,2127980.86781056,0.0,1.0
2000-11-01,51.69,52.69,50.94,52.0,11943000,272.856668395428,278.135381268235,268.897633740822,274.493069385998,2262483.35300111,0.0,1.0
2000-11-02,53.06,54.13,52.13,52.5,12282000,280.827524833367,286.490650569736,275.905368819514,277.863645943305,2320580.64958798,0.14,1.0
2000-11-03,53.94,54.19,52.94,53.88,9779000,285.485048803465,286.808209022242,280.192407928354,285.167490350958,1847659.84142003,0.0,1.0
2000-11-06,54.88,55.56,54.56,54.75,10124000,290.460131226068,294.059127021144,288.766486146033,289.772087912304,1912844.69112757,0.0,1.0
2000-11-07,54.75,55.81,54.56,54.88,7093000,289.772087912304,295.382287239921,288.766486146033,290.460131226068,1340162.7216681,0.0,1.0
2000-11-08,53.06,54.56,52.81,54.5,11051000,280.827524833367,288.766486146033,279.50436461459,288.448927693526,2087993.54816779,0.0,1.0
2000-11-09,52.69,53.38,51.5,52.63,12957000,278.869247709576,282.521169913403,272.571005068195,278.55168925707,2448116.22510271,0.0,1.0
2000-11-10,51.5,53.31,51.5,52.25,9724000,272.571005068195,282.150685052145,272.571005068195,276.540485724528,1837268.0537855,0.0,1.0
2000-11-13,50.5,51.13,48.63,50.25,14197000,267.278364193084,270.612727944404,257.381125756627,265.955203974306,2682403.8008631,0.0,1.0
2000-11-14,50.75,52.13,50.06,51.06,11081000,268.601524411862,275.905368819514,264.949602208036,270.242243083146,2093661.79596844,0.0,1.0
2000-11-15,50.19,51.81,49.69,50.25,12401000,265.6376455218,274.211723739479,262.991325084245,265.955203974306,2343064.69919724,0.0,1.0
2000-11-16,51.69,52.19,50.0,50.19,9910000,273.576606834466,276.222927272021,264.632043755529,265.6376455218,1872411.19014956,0.0,1.0
2000-11-17,51.11,52.81,50.63,51.56,12104000,270.506875126902,279.50436461459,267.966407506849,272.888563520701,2286949.04597076,0.0,1.0
2000-11-20,49.38,51.81,49.19,51.44,11316000,261.35060641296,274.211723739479,260.345004646689,272.253446615688,2138063.07040691,0.0,1.0
2000-11-21,49.13,49.38,47.13,49.06,18458000,260.027446194183,261.35060641296,249.442164443962,259.656961332925,3487483.9301494,0.0,1.0
2000-11-22,47.06,48.56,46.5,48.31,13675000,249.071679582704,257.01064089537,246.107800692642,255.687480676592,2583776.28913171,0.0,1.0
2000-11-24,47.31,48.25,47.31,48.19,4936000,250.394839801481,255.369922224085,250.394839801481,255.052363771579,932615.704801033,0.0,1.0
2000-11-27,47.44,48.38,47.31,48.13,11120000,251.082883115246,256.05796553785,250.394839801481,254.734805319072,2101030.51810929,0.0,1.0
2000-11-28,47.63,48.94,47.06,47.44,12292000,252.088484881517,259.021844427912,249.071679582704,251.082883115246,2322470.06552153,0.0,1.0
2000-11-29,49.44,49.81,47.63,48.13,11291000,261.668164865467,263.626441989258,252.088484881517,254.734805319072,2133339.53057302,0.0,1.0
2000-11-30,49.81,50.69,48.06,49.13,22040000,263.626441989258,268.283965959355,254.364320457814,260.027446194183,4164272.71754755,0.0,1.0
2000-12-01,48.94,51.25,48.5,50.88,13252000,259.021844427912,271.247844849417,256.693082442863,269.289567725626,2503853.99514247,0.0,1.0
2000-12-04,47.81,48.75,46.75,48.44,16696000,253.041160239037,258.016242661641,247.430960911419,256.375523990356,3154568.84265762,0.0,1.0
2000-12-05,50.75,51.0,47.94,48.81,17978000,268.601524411862,269.924684630639,253.729203552801,258.333801114147,3396791.96533893,0.0,1.0
2000-12-06,49.75,52.56,48.75,50.88,22962000,263.308883536751,278.181204395812,258.016242661641,269.289567725626,4338476.86662101,0.0,1.0
2000-12-07,49.75,50.56,48.38,48.5,9578000,263.308883536751,267.595922645591,256.05796553785,256.693082442863,1809682.58115565,0.0,1.0
2000-12-08,51.5,52.44,50.44,50.44,13437000,272.571005068195,277.546087490799,266.960805740577,266.960805740577,2538808.18991318,0.0,1.0
2000-12-11,52.88,53.25,52.0,52.44,13496000,279.874849475847,281.833126599638,275.21732550575,277.546087490799,2549955.74392114,0.0,1.0
2000-12-12,52.63,52.81,51.63,52.69,11383000,278.55168925707,279.50436461459,273.259048381959,278.869247709576,2150722.1571617,0.0,1.0
2000-12-13,53.0,53.69,51.69,53.0,12274000,280.509966380861,284.161888584687,273.576606834466,280.509966380861,2319069.11684114,0.0,1.0
2000-12-14,50.75,51.94,50.38,51.38,13427000,268.601524411862,274.899767053243,266.643247288071,271.935888163181,2536918.77397963,0.0,1.0
2000-12-15,48.06,50.75,48.06,49.81,26045000,254.364320457814,268.601524411862,254.364320457814,263.626441989258,4920983.79893495,0.0,1.0
2000-12-18,49.38,50.31,49.19,49.25,17009000,261.35060641296,266.272762426813,260.345004646689,260.662563099196,3213707.56137779,0.0,1.0
2000-12-19,50.25,51.0,49.0,49.44,24847000,265.955203974306,269.924684630639,259.339402880418,261.668164865467,4694631.77009548,0.0,1.0
2000-12-20,48.0,50.0,47.69,49.63,16080000,254.046762005308,264.632043755529,252.406043334023,262.673766631738,3038180.82115085,0.0,1.0
2000-12-21,48.75,49.5,47.25,47.88,15671000,258.016242661641,261.985723317974,250.077281348975,253.411645100294,2960903.70946859,0.0,1.0
2000-12-22,50.06,50.38,48.88,49.69,10076000,264.949602208036,266.643247288071,258.704285975405,262.991325084245,1903775.49464651,0.0,1.0
2000-12-26,50.94,51.44,50.69,50.94,7257000,269.607126178133,272.253446615688,268.283965959355,269.607126178133,1371149.14297834,0.0,1.0
2000-12-27,50.88,51.25,49.81,49.81,8991000,269.289567725626,271.247844849417,263.626441989258,263.626441989258,1698773.86585618,0.0,1.0
2000-12-28,51.25,52.06,51.06,51.56,9789000,271.247844849417,275.534883958257,270.242243083146,272.888563520701,1849549.25735359,0.0,1.0
2000-12-29,51.06,52.19,51.0,51.75,9314000,270.242243083146,276.222927272021,269.924684630639,273.894165286972,1759802.00050989,0.0,1.0
2001-01-02,50.5,51.88,50.06,51.75,13246000,267.278364193084,274.582208600737,264.949602208036,273.894165286972,2502720.34558235,0.0,1.0
2001-01-03,54.94,55.0,50.38,50.5,33991000,290.777689678575,291.095248131082,266.643247288071,267.278364193084,6422313.69973498,0.0,1.0
2001-01-04,55.69,57.38,54.94,55.13,28259000,294.747170334908,303.691733413845,290.777689678575,291.783291444846,5339300.48662325,0.0,1.0
2001-01-05,53.69,55.56,52.5,55.25,22926000,284.161888584687,294.059127021144,277.863645943305,292.418408349859,4331674.96926022,0.0,1.0
2001-01-08,53.38,54.13,52.75,53.63,12138000,282.521169913403,286.490650569736,279.186806162083,283.84433013218,2293373.06014484,0.0,1.0
2001-01-09,52.19,53.81,52.13,53.38,13289000,276.222927272021,284.7970054897,275.905368819514,282.521169913403,2510844.83409662,0.0,1.0
2001-01-10,53.94,54.38,51.88,52.06,15264000,285.485048803465,287.813810788513,274.582208600737,275.534883958257,2884004.48097304,0.0,1.0
2001-01-11,55.0,55.31,53.75,54.0,13903000,291.095248131082,292.735966802366,284.479447037193,285.802607255971,2626854.97241668,0.0,1.0
2001-01-12,53.13,54.81,52.31,54.75,13459000,281.198009694625,290.089646364811,276.858044177034,289.772087912304,2542964.90496699,0.0,1.0
2001-01-16,54.69,54.88,52.0,52.56,14791000,289.454529459797,290.460131226068,275.21732550575,278.181204395812,2794635.10731606,0.0,1.0
2001-01-17,53.81,54.94,53.06,54.5,13504000,284.7970054897,290.777689678575,280.827524833367,288.448927693526,2551467.27666798,0.0,1.0
2001-01-18,54.25,54.25,53.38,53.94,14146000,287.125767474749,287.125767474749,282.521169913403,285.485048803465,2672767.77960198,0.0,1.0
2001-01-19,54.38,54.88,54.0,54.25,12099000,287.813810788513,290.460131226068,285.802607255971,287.125767474749,2286004.33800399,0.0,1.0
2001-01-22,53.88,55.25,53.0,54.69,15709000,285.167490350958,292.418408349859,280.509966380861,289.454529459797,2968083.49001609,0.0,1.0
2001-01-23,54.88,55.44,53.81,54.25,11748000,290.460131226068,293.42401011613,284.7970054897,287.125767474749,2219685.83873633,0.0,1.0
2001-01-24,55.81,56.31,54.56,55.19,15735000,295.382287239921,298.028607677477,288.766486146033,292.100849897353,2972995.97144332,0.0,1.0
2001-01-25,55.31,56.63,54.5,56.0,12621000,292.735966802366,299.722252757512,288.448927693526,296.387889006192,2384631.84973538,0.0,1.0
2001-01-26,55.19,55.75,54.56,55.38,12371000,292.100849897353,295.064728787415,288.766486146033,293.106451663624,2337396.45139659,0.0,1.0
2001-01-29,56.2,56.4,55.4,55.7,9482000,297.446417181214,298.504945356237,293.212304481126,294.800096743659,1791544.18819356,0.0,1.0
2001-01-30,56.2,56.54,55.51,56.5,12102000,297.446417181214,299.245915078752,293.794494977388,299.034209443748,2286571.16278406,0.0,1.0
2001-01-31,55.97,56.99,55.2,56.7,15590000,296.229109779939,301.627603472552,292.153776306104,300.09273761877,2945599.44040682,0.0,1.0
2001-02-01,56.11,56.6,55.53,55.75,10311000,297.71104922497,300.310914028396,294.63365823316,295.800944471433,1943327.97357081,0.14,1.0
2001-02-02,55.46,56.69,55.0,56.11,8654000,294.262248975527,300.78844021678,291.821559568229,297.71104922497,1631030.96530713,0.0,1.0
2001-02-05,56.3,56.5,55.51,56.2,8960000,298.719160067115,299.780329374636,294.527541302407,298.188575413354,1688703.1949563,0.0,1.0
2001-02-06,55.13,56.3,55.0,56.3,8928000,292.511319618118,298.719160067115,291.821559568229,298.719160067115,1682672.11211717,0.0,1.0
2001-02-07,54.36,55.69,54.06,55.65,10119000,288.425817784163,295.482593679176,286.834063822881,295.270359817672,1907141.47653603,0.0,1.0
2001-02-08,54.1,54.97,53.75,54.75,9720000,287.046297684386,291.662384172101,285.189251396224,290.495097933828,1831941.41238563,0.0,1.0
2001-02-09,54.05,54.5,53.5,54.45,11294000,286.781005357505,289.168636299427,283.862789761823,288.903343972547,2128595.29953532,0.0,1.0
2001-02-12,55.45,55.5,54.03,54.05,7888000,294.209190510151,294.474482837031,286.674888426753,286.781005357505,1486661.91984546,0.0,1.0
2001-02-13,54.59,55.96,54.25,55.5,10859000,289.646162487812,296.915172244329,287.842174665026,294.474482837031,2046610.2671909,0.0,1.0
2001-02-14,53.65,54.84,53.5,54.7,10770000,284.658666742464,290.972624122213,283.862789761823,290.229805606948,2029836.31804457,0.0,1.0
2001-02-15,54.07,54.7,53.56,53.9,9815000,286.887122288258,290.229805606948,284.181140554079,285.985128376865,1849846.18956429,0.0,1.0
2001-02-16,54.0,54.95,53.37,53.4,11204000,286.515713030625,291.556267241349,283.173029711935,283.332205108063,2111632.87905027,0.0,1.0
2001-02-20,51.2,54.29,50.75,54.01,13622000,271.659342725334,288.05440852653,269.271711783412,286.568771496001,2567356.576082,0.0,1.0
2001-02-21,48.3,51.3,47.95,50.51,18353000,256.272387766281,272.189927379094,254.41534147812,267.998308614387,3459014.47957958,0.0,1.0
2001-02-22,48.6,49.18,46.3,48.45,21919000,257.864141727563,260.941532719373,245.660694691073,257.068264746922,4131103.27346508,0.0,1.0
2001-02-23,48.2,49.1,45.5,48.5,17729000,255.741803112521,260.517064996365,241.41601746099,257.333557073802,3341408.36421655,0.0,1.0
2001-02-26,50.3,50.3,48.22,48.5,13395000,266.88408084149,266.88408084149,255.847920043273,257.333557073802,2524573.58219193,0.0,1.0
2001-02-27,49.8,51.7,48.85,50.0,16295000,264.231157572688,274.312265994136,259.190603361964,265.292326880209,3071140.46448805,0.0,1.0
2001-02-28,49.18,50.2,48.4,50.0,14697000,260.941532719373,266.353496187729,256.802972420042,265.292326880209,2769963.26520902,0.0,1.0
2001-03-01,48.65,48.87,47.26,48.3,14471000,258.129434054443,259.296720292716,250.754307367173,256.272387766281,2727368.74265766,0.0,1.0
2001-03-02,48.0,49.49,47.52,48.2,13986000,254.680633805,262.58634514603,252.13382746695,255.741803112521,2635960.14337711,0.0,1.0
2001-03-05,48.25,48.76,47.47,48.4,12011000,256.007095439401,258.713077173579,251.86853514007,256.802972420042,2263729.24939957,0.0,1.0
2001-03-06,48.63,49.75,48.33,49.4,12199000,258.023317123691,263.965865245807,256.43156316241,262.108818957646,2299161.86107946,0.0,1.0
2001-03-07,50.45,50.48,48.52,49.0,10008000,267.67995782213,267.839133218258,257.439674004554,259.986480342604,1886221.1579378,0.0,1.0
2001-03-08,50.75,51.5,50.0,50.45,11091000,269.271711783412,273.251096686615,265.292326880209,267.67995782213,2090335.61777459,0.0,1.0
2001-03-09,49.13,50.26,48.8,50.25,10903000,260.676240392493,266.671846979986,258.925311035083,266.61878851461,2054903.00609471,0.0,1.0
2001-03-12,47.1,48.2,46.25,47.75,17821000,249.905371921156,255.741803112521,245.395402364193,253.354172170599,3358747.72737905,0.0,1.0
2001-03-13,48.39,48.39,46.3,47.05,19902000,256.749913954666,256.749913954666,245.660694691073,249.640079594276,3750956.5832612,0.0,1.0
2001-03-14,44.9,46.85,44.1,45.5,25351000,238.232509538427,248.578910286755,233.987832308344,241.41601746099,4777936.90796175,0.0,1.0
2001-03-15,46.4,46.9,45.85,45.95,17662000,246.191279344834,248.844202613636,243.273063749151,243.803648402912,3328780.78452212,0.0,1.0
2001-03-16,45.5,47.27,45.5,46.05,20237000,241.41601746099,250.807365832549,241.41601746099,244.334233056672,3814094.48173333,0.0,1.0
2001-03-19,46.3,46.75,44.65,46.05,13081000,245.660694691073,248.048325632995,236.906047904026,244.334233056672,2465393.58183297,0.0,1.0
2001-03-20,44.3,46.95,43.75,46.95,16962000,235.049001615865,249.109494940516,232.130786020182,249.109494940516,3196850.84741616,0.0,1.0
2001-03-21,42.25,45.0,41.59,44.31,21091000,224.172016213776,238.763094192188,220.670157498957,235.102060081241,3975049.00500261,0.0,1.0
2001-03-22,40.6,42.15,39.0,41.8,30460000,215.417369426729,223.641431560016,206.928014966563,221.784385271854,5740836.97749655,0.0,1.0
2001-03-23,42.85,43.1,41.25,41.5,19577000,227.355524136339,228.68198577074,218.866169676172,220.192631310573,3689703.39817628,0.0,1.0
2001-03-26,44.2,44.4,43.12,43.6,13846000,234.518416962104,235.579586269625,228.788102701492,231.334909039542,2609574.15595592,0.0,1.0
2001-03-27,46.45,46.5,43.15,44.35,20879000,246.456571671714,246.721863998594,228.94727809762,235.314293942745,3935093.08119337,0.0,1.0
2001-03-28,45.1,45.8,44.55,45.7,14382000,239.293678845948,243.007771422271,236.375463250266,242.477186768511,2710594.79351133,0.0,1.0
2001-03-29,44.7,45.38,44.22,44.8,11191000,237.171340230906,240.779315876477,234.624533892856,237.701924884667,2109182.75164688,0.0,1.0
2001-03-30,44.98,45.05,43.6,44.65,17174000,238.656977261436,239.028386519068,231.334909039542,236.906047904026,3236806.77122539,0.0,1.0
2001-04-02,46.07,46.25,44.1,44.55,15661000,244.440349987424,245.395402364193,233.987832308344,236.375463250266,2951649.6357378,0.0,1.0
2001-04-03,43.7,45.45,43.06,44.8,15082000,231.865493693302,241.15072513411,228.469751909236,237.701924884667,2842524.7306173,0.0,1.0
2001-04-04,42.7,43.95,41.4,43.25,20941000,226.559647155698,233.191955327703,219.662046656813,229.47786275138,3946778.30419419,0.0,1.0
2001-04-05,45.0,45.0,43.5,43.86,16285000,238.763094192188,238.763094192188,230.804324385781,232.714429139319,3069255.75110082,0.0,1.0
2001-04-06,42.75,44.73,42.75,44.4,16568000,226.824939482578,237.330515627035,226.824939482578,235.579586269625,3122593.13995938,0.0,1.0
2001-04-09,42.83,44.0,42.7,43.45,11165000,227.249407205587,233.457247654583,226.559647155698,230.539032058901,2104282.49684008,0.0,1.0
2001-04-10,45.4,46.0,44.05,44.2,16346000,240.885432807229,244.068940729792,233.722539981464,234.518416962104,3080752.50276292,0.0,1.0
2001-04-11,46.34,47.5,46.0,46.5,13692000,245.872928552577,252.027710536198,244.068940729792,246.721863998594,2580549.5697926,0.0,1.0
2001-04-12,47.3,47.42,46.0,46.17,9623000,250.966541228677,251.60324281319,244.068940729792,244.970934641185,1813659.69252952,0.0,1.0
2001-04-16,46.95,48.1,46.2,47.9,11558000,249.109494940516,255.211218458761,245.130110037313,254.15004915124,2178351.73295814,0.0,1.0
2001-04-17,47.92,47.93,46.25,46.9,10211000,254.256166081992,254.309224547368,245.395402364193,248.844202613636,1924480.83969853,0.0,1.0
2001-04-18,50.05,52.49,48.3,48.6,22728000,265.557619207089,278.503884758843,256.272387766281,257.864141727563,4283576.58649183,0.0,1.0
2001-04-19,50.3,51.44,49.71,49.8,14861000,266.88408084149,272.932745894359,263.753631384303,264.231157572688,2800872.56475955,0.0,1.0
2001-04-20,49.42,50.29,48.55,50.29,14221000,262.214935888398,266.831022376114,257.598849400682,266.831022376114,2680250.90797696,0.0,1.0
2001-04-23,48.49,49.45,48.05,49.45,10551000,257.280498608426,262.374111284526,254.94592613188,262.374111284526,1988561.09486428,0.0,1.0
2001-04-24,48.7,49.8,48.21,48.85,10335000,258.394726381323,264.231157572688,255.794861577897,259.190603361964,1947851.28570016,0.0,1.0
2001-04-25,49.3,49.7,48.26,48.75,10009000,261.578234303886,263.700572918927,256.060153904777,258.660018708203,1886409.62927652,0.0,1.0
2001-04-26,49.51,50.35,49.01,49.28,10099000,262.692462076782,267.14937316837,260.03953880798,261.472117373134,1903372.04976158,0.0,1.0
2001-04-27,50.91,51.0,49.86,50.45,10607000,270.120647229428,270.598173417813,264.549508364944,267.67995782213,1999115.48983276,0.0,1.0
2001-04-30,49.15,51.48,49.15,51.48,11371000,260.782357323245,273.144979755863,260.782357323245,273.144979755863,2143107.59261698,0.0,1.0
2001-05-01,50.4,50.47,48.93,49.2,9777000,267.41466549525,267.786074752882,259.615071084972,261.047649650125,1842684.27869283,0.0,1.0
2001-05-02,50.6,51.03,49.9,50.4,10554000,268.475834802771,270.757348813941,264.761742226448,267.41466549525,1989126.50888045,0.0,1.0
2001-05-03,51.0,51.0,49.51,50.0,9502000,271.340991933077,271.340991933077,263.413578639346,266.020580326546,1785952.04708149,0.14,1.0
2001-05-04,50.78,51.25,49.75,50.0,10913000,270.17050137964,272.67109483471,264.690477424914,266.020580326546,2051157.0921701,0.0,1.0
2001-05-07,50.65,50.86,49.7,50.05,8770000,269.478847870791,270.596134308163,264.424456844587,266.286600906873,1648368.70689377,0.0,1.0
2001-05-08,49.8,50.65,49.6,50.65,8991000,264.95649800524,269.478847870791,263.892415683934,269.478847870791,1689906.84648596,0.0,1.0
2001-05-09,49.45,49.6,48.91,49.1,8938000,263.094353942954,263.892415683934,260.221331675428,261.232209880669,1679945.21119915,0.0,1.0
2001-05-10,49.6,50.18,49.46,50.0,9296000,263.892415683934,266.978254415722,263.14755805902,266.020580326546,1747233.23823084,0.0,1.0
2001-05-11,49.26,50.13,48.91,49.95,6849000,262.083475737713,266.712233835395,260.221331675428,265.75455974622,1287306.41659241,0.0,1.0
2001-05-14,50.1,50.1,49.1,49.26,7934000,266.552621487199,266.552621487199,261.232209880669,262.083475737713,1491238.00689797,0.0,1.0
2001-05-15,50.55,51.0,50.15,50.33,9293000,268.946806710138,271.340991933077,266.818642067526,267.776316156702,1746669.37208254,0.0,1.0
2001-05-16,51.79,52.0,50.0,50.55,13630000,275.544117102237,276.661403539608,266.020580326546,268.946806710138,2561831.86715645,0.0,1.0
2001-05-17,50.69,52.15,50.4,51.35,20146000,269.691664335053,277.459465280588,268.148744969159,273.203135995363,3786549.14128642,0.0,1.0
2001-05-18,50.86,50.99,50.4,50.9,11866000,270.596134308163,271.287787817012,268.148744969159,270.808950772424,2230278.57195,0.0,1.0
2001-05-21,51.56,51.79,50.5,50.75,11229000,274.320422432735,275.544117102237,268.680786129812,270.010889031445,2110550.99312544,0.0,1.0
2001-05-22,52.55,52.75,51.65,51.96,14050000,279.5876299232,280.651712244506,274.799259477322,276.448587075347,2640773.1279199,0.0,1.0
2001-05-23,52.01,52.39,51.34,52.25,12384000,276.714607655673,278.736364066155,273.149931879298,277.991506441241,2327639.46022492,0.0,1.0
2001-05-24,52.57,53.0,52.11,52.2,10727000,279.694038155331,281.981815146139,277.246648816327,277.725485860914,2016197.39097486,0.0,1.0
2001-05-25,51.86,52.83,51.81,52.8,6610000,275.916545914694,281.077345173029,275.650525334367,280.917732824833,1242385.08011036,0.0,1.0
2001-05-29,51.6,52.45,51.41,52.35,8868000,274.533238896996,279.055588762547,273.522360691755,278.523547601894,1666788.33440524,0.0,1.0
2001-05-30,50.78,52.24,50.57,51.6,11588000,270.17050137964,277.938302325176,269.053214942269,274.533238896996,2178026.97553992,0.0,1.0
2001-05-31,51.25,51.58,50.52,51.0,9984000,272.67109483471,274.426830664865,268.787194361942,271.340991933077,1876546.54157667,0.0,1.0
2001-06-01,51.8,52.4,50.9,51.26,12302000,275.597321218302,278.789568182221,270.808950772424,272.724298950775,2312227.11883776,0.0,1.0
2001-06-04,52.28,52.3,51.2,52.15,11126000,278.151118789437,278.257527021567,272.405074254383,277.459465280588,2091191.58870012,0.0,1.0
2001-06-05,52.57,52.96,52.2,52.38,9093000,279.694038155331,281.768998681878,277.725485860914,278.68315995009,1709078.29552851,0.0,1.0
2001-06-06,51.86,52.2,51.52,52.15,8639000,275.916545914694,277.725485860914,274.107605968473,277.459465280588,1623746.55175089,0.0,1.0
2001-06-07,51.43,51.6,50.51,51.6,12598000,273.628768923886,274.533238896996,268.733990245877,274.533238896996,2367861.91213771,0.0,1.0
2001-06-08,50.95,51.09,50.26,51.0,6261000,271.074971352751,271.819828977665,267.403887344244,271.340991933077,1176788.65152359,0.0,1.0
2001-06-11,50.4,50.9,49.9,50.6,8338000,268.148744969159,270.808950772424,265.488539165893,269.212827290465,1567171.98153709,0.0,1.0
2001-06-12,50.38,50.8,49.25,50.0,9327000,268.042336737028,270.276909611771,262.030271621648,266.020580326546,1753059.85509672,0.0,1.0
2001-06-13,49.89,51.15,49.7,50.6,8395000,265.435335049828,272.139053674057,264.424456844587,269.212827290465,1577885.43835498,0.0,1.0
2001-06-14,48.61,49.89,48.55,49.89,10411000,258.625208193468,265.435335049828,258.305983497076,265.435335049828,1956803.49001951,0.0,1.0
2001-06-15,49.3,49.54,47.75,48.05,20194000,262.296292201975,263.573190987542,254.049654211852,255.645777693811,3795570.99965938,0.0,1.0
2001-06-18,49.79,50.0,48.87,49.7,9166000,264.903293889175,266.020580326546,260.008515211166,264.424456844587,1722799.03847073,0.0,1.0
2001-06-19,50.75,51.35,50.55,50.9,12899000,270.010889031445,273.203135995363,268.946806710138,270.808950772424,2424436.48235151,0.0,1.0
2001-06-20,50.65,51.84,50.55,50.75,12466000,269.478847870791,275.810137682563,268.946806710138,270.010889031445,2343051.80161206,0.0,1.0
2001-06-21,53.55,53.55,50.82,51.0,16641000,284.908041529731,284.908041529731,270.383317843902,271.340991933077,3127765.52467723,0.0,1.0
2001-06-22,53.4,53.75,52.8,53.55,11999000,284.109979788752,285.972123851037,280.917732824833,284.908041529731,2255276.63785842,0.0,1.0
2001-06-25,52.55,53.7,52.01,53.5,9934000,279.5876299232,285.706103270711,276.714607655673,284.642020949405,1867148.77243817,0.0,1.0
2001-06-26,52.15,52.35,51.34,51.5,12542000,277.459465280588,278.523547601894,273.149931879298,274.001197736343,2357336.41070259,0.0,1.0
2001-06-27,51.7,52.99,51.55,52.35,11202000,275.065280057649,281.928611030074,274.267218316669,278.523547601894,2105476.19779065,0.0,1.0
2001-06-28,52.6,52.98,52.0,52.04,12271000,279.853650503527,281.875406914008,276.661403539608,276.874220003869,2306400.50197189,0.0,1.0
2001-06-29,52.84,52.99,52.02,52.6,9881000,281.130549289094,281.928611030074,276.767811771739,279.853650503527,1857187.13715135,0.0,1.0
2001-07-02,53.48,53.7,52.31,52.95,8860000,284.535612717274,285.706103270711,278.310731137633,281.715794565813,1665284.69134308,0.0,1.0
2001-07-03,53.05,53.73,52.91,53.73,5416000,282.247835726466,285.865715618907,281.502978101551,285.865715618907,1017966.35308286,0.0,1.0
2001-07-05,52.28,53.47,52.25,52.8,7523000,278.151118789437,284.482408601209,277.991506441241,280.917732824833,1413988.34457946,0.0,1.0
2001-07-06,50.79,52.05,50.6,51.79,11047000,270.223705495706,276.927424119935,269.212827290465,275.544117102237,2076343.11346129,0.0,1.0
2001-07-09,50.8,51.24,50.3,50.85,10217000,270.276909611771,272.617890718645,267.616703808506,270.542930192098,1920340.14576211,0.0,1.0
2001-07-10,49.12,50.92,49.0,50.65,10671000,261.338618112799,270.915359004555,260.700168720015,269.478847870791,2005671.88953973,0.0,1.0
2001-07-11,47.6,49.3,47.3,49.1,23297000,253.251592470872,262.296292201975,251.655468988913,261.232209880669,4378796.55239501,0.0,1.0
2001-07-12,48.7,49.42,48.15,48.55,17110000,259.104045238056,262.934741594758,256.177818854464,258.305983497076,3215916.5991964,0.0,1.0
2001-07-13,48.86,49.49,48.66,48.92,10640000,259.955311095101,263.307170407216,258.891228773795,260.274535791493,1999845.27267386,0.0,1.0
2001-07-16,49.15,50.7,48.87,50.0,13812000,261.498230460995,269.744868451118,260.008515211166,266.020580326546,2596039.74682061,0.0,1.0
2001-07-17,50.71,50.8,49.02,49.8,13639000,269.798072567183,270.276909611771,260.806576952146,264.95649800524,2563523.46560139,0.0,1.0
2001-07-18,50.62,50.91,49.81,50.4,13082000,269.319235522595,270.862154888489,265.009702121305,268.148744969159,2458832.31739845,0.0,1.0
2001-07-19,50.15,51.0,49.6,50.98,12905000,266.818642067526,271.340991933077,263.892415683934,271.234583700947,2425564.21464813,0.0,1.0
2001-07-20,50.56,50.6,49.5,49.55,9668000,269.000010826204,269.212827290465,263.360374523281,263.626395103607,1817152.64062132,0.0,1.0
2001-07-23,50.22,50.94,50.09,50.57,8508000,267.191070879983,271.021767236685,266.499417371134,269.053214942269,1599124.39660801,0.0,1.0
2001-07-24,48.97,50.44,48.65,50.3,12958000,260.540556371819,268.36156143342,258.83802465773,267.616703808506,2435525.84993495,0.0,1.0
2001-07-25,49.35,49.65,48.55,49.1,12838000,262.562312782301,264.158436264261,258.305983497076,261.232209880669,2412971.20400254,0.0,1.0
2001-07-26,50.0,50.14,49.11,49.5,9886000,266.020580326546,266.765437951461,261.285413996734,263.360374523281,1858126.91406521,0.0,1.0
2001-07-27,50.05,50.24,49.7,50.15,7338000,266.286600906873,267.297479112114,264.424456844587,266.818642067526,1379216.59876699,0.0,1.0
2001-07-30,49.64,50.04,49.51,49.9,7018000,264.105232148195,266.233396790808,263.413578639346,265.488539165893,1319070.87628056,0.0,1.0
2001-07-31,50.21,51.09,49.84,49.98,11323000,267.137866763918,271.819828977665,265.169314469501,265.914172094416,2128218.79910583,0.0,1.0
2001-08-01,50.64,51.4,50.38,50.7,7983000,269.425643754726,273.46915657569,268.042336737028,269.744868451118,1500447.8206537,0.0,1.0
2001-08-02,51.05,51.44,50.7,51.25,8236000,272.458278370449,274.539742201291,270.590298009437,273.525695719598,1543163.97547054,0.16,1.0
2001-08-03,51.13,51.3,50.5,51.3,7115000,272.885245310109,273.792550056886,269.522880660287,273.792550056886,1333124.29401079,0.0,1.0
2001-08-06,50.4,51.4,50.1,51.3,6755000,268.989171985712,274.326258731461,267.388045961988,273.792550056886,1265671.76472845,0.0,1.0
2001-08-07,50.8,50.92,50.29,50.65,7856000,271.124006684012,271.764457093502,268.40209244368,270.323443672149,1471964.08345028,0.0,1.0
2001-08-08,49.6,50.7,49.49,50.23,9149000,264.719502589114,270.590298009437,264.132423047081,268.081867238935,1714231.08445604,0.0,1.0
2001-08-09,49.41,49.8,48.75,49.8,9572000,263.705456107422,265.786919938263,260.182978855228,265.786919938263,1793487.80636279,0.0,1.0
2001-08-10,49.64,49.79,48.35,49.5,7655000,264.932986058944,265.733549070806,258.048144156928,264.185793914539,1434303.08793431,0.0,1.0
2001-08-13,49.13,49.92,48.85,49.7,7990000,262.211071818612,266.427370347753,260.716687529803,265.253211263689,1497071.41379427,0.0,1.0
2001-08-14,48.75,49.62,48.3,49.47,8021000,260.182978855228,264.826244324029,257.781289819641,264.025681312167,1502879.82603802,0.0,1.0
2001-08-15,48.6,49.0,48.0,48.84,9334000,259.382415843366,261.517250541665,256.180163795917,260.663316662345,1748894.18978169,0.0,1.0
2001-08-16,47.88,48.25,47.05,48.1,12076000,255.539713386427,257.514435482354,251.109931387456,256.713872470491,2262657.62114888,0.0,1.0
2001-08-17,46.6,47.54,46.18,47.3,14337000,248.708242351869,253.725103892872,246.466665918655,252.444203073893,2686296.97866939,0.0,1.0
2001-08-20,47.4,47.48,46.6,46.68,13681000,252.977911748468,253.404878688127,248.708242351869,249.135209291529,2563383.480866,0.0,1.0
2001-08-21,46.9,48.59,46.82,47.78,12072000,250.309368375593,259.329044975908,249.882401435934,255.006004711852,2261908.14860131,0.0,1.0
2001-08-22,47.0,47.79,46.52,47.55,11191000,250.843077050168,255.059375579309,248.281275412209,253.77847476033,2096836.81999645,0.0,1.0
2001-08-23,46.79,47.3,46.58,47.15,7946000,249.722288833561,252.444203073893,248.601500616954,251.643640062031,1488827.21577087,0.0,1.0
2001-08-24,48.3,48.75,46.91,47.2,12453000,257.781289819641,260.182978855228,250.362739243051,251.910494399318,2333295.40875845,0.0,1.0
2001-08-27,48.0,48.6,47.89,48.45,9474000,256.180163795917,259.382415843366,255.593084253884,258.581852831503,1775125.72894704,0.0,1.0
2001-08-28,47.05,48.16,46.69,47.92,8353000,251.109931387456,257.034097675236,249.188580158986,255.753196856257,1565086.0474873,0.0,1.0
2001-08-29,46.45,47.34,46.05,47.27,10240000,247.907679340007,252.657686543723,245.772844641707,252.28409047152,1918649.72180892,0.0,1.0
2001-08-30,45.53,46.31,44.5,46.0,15908000,242.997559533918,247.160487195602,237.500360185798,245.50599030442,2980652.32173207,0.0,1.0
2001-08-31,45.8,46.55,45.16,45.53,11816000,244.43857295527,248.441388014582,241.022837437991,242.997559533918,2213941.90555608,0.0,1.0
2001-09-04,46.16,47.3,45.31,46.25,13405000,246.35992418374,252.444203073893,241.823400449854,246.840261990857,2511669.87508287,0.0,1.0
2001-09-05,45.58,46.39,44.85,46.02,14415000,243.264413871206,247.587454135262,239.36834054681,245.612732039335,2700911.69334723,0.0,1.0
2001-09-06,44.05,45.25,43.7,44.95,15113000,235.098671150211,241.503175245109,233.230690789199,239.902049221384,2831694.65290022,0.0,1.0
2001-09-07,43.42,44.0,42.5,43.1,17307000,231.73630650039,234.831816812924,226.826186694301,230.02843874175,3242780.34524873,0.0,1.0
2001-09-10,42.45,43.2,42.01,42.5,19426000,226.559332357014,230.562147416325,224.211014188884,226.826186694301,3639813.42733009,0.0,1.0
2001-09-17,39.6,40.51,38.25,38.25,32369000,211.348635131631,216.205384070262,204.143568024871,204.143568024871,6064919.2231673,0.0,1.0
2001-09-18,39.34,39.98,38.58,39.6,16442000,209.960992577737,213.376728095015,205.904806650968,211.348635131631,3080706.90683421,0.0,1.0
2001-09-19,38.45,39.65,36.68,39.65,23006000,205.210985374021,211.615489468919,195.764341834046,211.615489468919,4310591.35741563,0.0,1.0
2001-09-20,36.36,38.25,36.3,38.25,25025000,194.056474075407,204.143568024871,193.736248870662,204.143568024871,4688887.62580745,0.0,1.0
2001-09-21,36.36,36.69,34.51,36.69,30599000,194.056474075407,195.817712701504,184.182863595773,195.817712701504,5733277.62086242,0.0,1.0
2001-09-24,39.0,39.5,37.76,38.0,19748000,208.146383084182,210.814926457056,201.528395519454,202.809296338434,3700145.96741042,0.0,1.0
2001-09-25,39.04,39.84,38.01,38.6,18944000,208.359866554012,212.629535950611,202.862667205891,206.011548385883,3549501.98534651,0.0,1.0
2001-09-26,39.31,39.95,38.6,39.95,14116000,209.800879975364,213.216615492643,206.011548385883,213.216615492643,2644888.62041551,0.0,1.0
2001-09-27,39.87,39.99,38.35,39.44,13667000,212.789648552983,213.430098962473,204.677276699446,210.494701252311,2560760.32694947,0.0,1.0
2001-09-28,40.5,41.1,40.05,40.15,18455000,216.152013202805,219.354265250254,213.750324167218,214.284032841793,3457878.96640465,0.0,1.0
2001-10-01,41.75,42.25,40.5,40.78,17692000,222.82337163499,225.491915007864,216.152013202805,217.646397491614,3314917.07795346,0.0,1.0
2001-10-02,42.25,42.35,41.03,42.35,15578000,225.491915007864,226.025623682439,218.980669178051,226.025623682439,2918820.83655659,0.0,1.0
2001-10-03,43.48,44.0,41.69,44.0,19309000,232.056531705134,234.831816812924,222.503146430245,234.831816812924,3617891.35531334,0.0,1.0
2001-10-04,43.62,44.6,43.09,44.6,22649000,232.803723849539,238.034068860372,229.975067874293,238.034068860372,4243700.93254398,0.0,1.0
2001-10-05,43.1,44.25,42.16,44.25,21179000,230.02843874175,236.166088499361,225.011577200747,236.166088499361,3968269.77130774,0.0,1.0
2001-10-08,42.42,43.11,42.02,43.11,11869000,226.399219754641,230.081809609208,224.264385056342,230.081809609208,2223872.41681154,0.0,1.0
2001-10-09,42.7,43.25,42.11,43.25,11305000,227.893604043451,230.829001753612,224.744722863459,230.829001753612,2118196.78760253,0.0,1.0
2001-10-10,44.31,44.8,42.75,42.8,15591000,236.486313704105,239.101486209522,228.160458380738,228.427312718026,2921256.62233623,0.0,1.0
2001-10-11,45.75,46.0,44.92,45.0,19162000,244.171718617983,245.50599030442,239.741936619012,240.168903558672,3590348.23918971,0.0,1.0
2001-10-12,45.06,45.51,44.0,45.0,17875000,240.489128763417,242.890817799003,234.831816812924,240.168903558672,3349205.44700532,0.0,1.0
2001-10-15,44.8,45.3,44.01,44.95,12240000,239.101486209522,241.770029582396,234.885187680381,239.902049221384,2293385.99559973,0.0,1.0
2001-10-16,46.09,46.6,45.11,45.3,14374000,245.986328111537,248.708242351869,240.755983100704,241.770029582396,2693229.59973452,0.0,1.0
2001-10-17,46.56,47.7,46.21,46.95,19523000,248.494758882039,254.579037772192,246.626778521027,250.576222712881,3657988.13660895,0.0,1.0
2001-10-18,46.5,46.77,45.99,46.16,11236000,248.174533677294,249.615547098646,245.452619436963,246.35992418374,2105268.38615675,0.0,1.0
2001-10-19,45.85,46.49,44.78,46.49,15845000,244.705427292558,248.121162809837,238.994744474607,248.121162809837,2968848.12910765,0.0,1.0
2001-10-22,47.01,47.25,45.67,45.7,11747000,250.896447917626,252.177348736605,243.744751678323,243.904864280696,2201013.50411029,0.0,1.0
2001-10-23,47.24,48.35,47.05,48.0,16536000,252.123977869148,258.048144156928,251.109931387456,256.180163795917,3098319.51170238,0.0,1.0
2001-10-24,46.94,47.84,46.7,47.84,12252000,250.522851845423,255.326229916597,249.241951026444,255.326229916597,2295634.41324248,0.0,1.0
2001-10-25,48.1,48.37,45.96,46.22,13298000,256.713872470491,258.154885891843,245.29250683459,246.680149388485,2491621.48443507,0.0,1.0
2001-10-26,48.58,48.75,47.78,47.82,11845000,259.275674108451,260.182978855228,255.006004711852,255.219488181682,2219375.58152604,0.0,1.0
2001-10-29,46.4,48.31,46.27,48.31,14648000,247.640825002719,257.834660687099,246.947003725772,257.834660687099,2744568.46924386,0.0,1.0
2001-10-30,45.55,46.99,44.84,46.99,14110000,243.104301268833,250.789706182711,239.314969679352,250.789706182711,2643764.41159414,0.0,1.0
2001-10-31,45.52,46.38,45.26,46.0,11108000,242.944188666461,247.534083267804,241.556546112566,245.50599030442,2081285.26463413,0.0,1.0
2001-11-01,46.25,46.48,44.7,45.45,12619000,247.694195870177,248.925972411801,239.393093089663,243.409755725395,2356247.17789469,0.16,1.0
2001-11-02,46.93,47.05,45.36,45.4,8983000,251.335969993241,251.978636014958,242.927756209107,243.141978216347,1677325.33473556,0.0,1.0
2001-11-05,47.27,48.0,46.72,47.45,12548000,253.156857054773,257.066408686886,250.211304455236,254.120856087349,2342989.90317954,0.0,1.0
2001-11-06,47.55,47.67,46.55,47.27,14592000,254.656411105447,255.299077127164,249.30086092447,253.156857054773,2724650.03723269,0.0,1.0
2001-11-07,48.1,48.5,47.02,48.5,12024000,257.601963704984,259.744183777375,251.817969509529,259.744183777375,2245147.48133813,0.0,1.0
2001-11-08,48.5,49.4,48.21,48.25,13388000,259.744183777375,264.564178940254,258.191074224891,258.40529623213,2499836.53361234,0.0,1.0
2001-11-09,48.3,48.99,47.89,48.4,8244000,258.673073741179,262.368403366053,256.477298166979,259.208628759277,1539337.64439051,0.0,1.0
2001-11-12,48.2,48.47,46.9,47.8,9589000,258.137518723082,259.583517271945,251.175303487812,255.995298650691,1790478.97526208,0.0,1.0
2001-11-13,49.95,50.0,48.64,49.05,13529000,267.509731539791,267.77750904884,260.493960802711,262.689736376912,2526164.36086357,0.0,1.0
2001-11-14,50.45,50.75,49.65,50.0,15107000,270.187506630279,271.794171684572,265.903066485498,267.77750904884,2820811.95946234,0.0,1.0
2001-11-15,50.09,50.57,49.62,50.28,12738000,268.259508565128,270.830172651997,265.742399980069,269.277063099513,2378467.11720601,0.0,1.0
2001-11-16,48.8,49.76,48.2,49.75,17727000,261.350848831668,266.492177005405,258.137518723082,266.438621503596,3310024.0686694,0.0,1.0
2001-11-19,49.6,50.03,48.9,49.32,9899000,265.635288976449,267.938175554269,261.886403849765,264.135734925776,1848362.85077895,0.0,1.0
2001-11-20,49.55,50.18,49.48,49.93,8766000,265.3675114674,268.741508081416,264.992622954732,267.402620536171,1636806.62187376,0.0,1.0
2001-11-21,48.9,49.66,48.6,49.38,6886000,261.886403849765,265.956621987308,260.279738795472,264.457067936634,1285768.92519082,0.0,1.0
2001-11-23,49.94,49.99,49.06,49.99,3589000,267.456176037981,267.72395354703,262.743291878722,267.72395354703,670145.900742061,0.0,1.0
2001-11-26,50.81,50.89,49.86,50.08,11050000,272.115504695431,272.543948709909,267.027732023503,268.205953063318,2063280.07890771,0.0,1.0
2001-11-27,50.55,50.99,50.0,50.99,10282000,270.723061648377,273.079503728007,267.77750904884,273.079503728007,1919877.44536915,0.0,1.0
2001-11-28,47.8,50.22,47.75,50.22,23651000,255.995298650691,268.955730088655,255.727521141642,268.955730088655,4416166.25757884,0.0,1.0
2001-11-29,48.36,48.49,47.0,47.8,15534000,258.994406752038,259.690628275565,251.710858505909,255.995298650691,2900542.32993234,0.0,1.0
2001-11-30,47.9,48.47,47.51,48.47,13255000,256.530853668789,259.583517271945,254.442189098208,259.583517271945,2475002.48379381,0.0,1.0
2001-12-03,46.91,48.0,46.55,48.0,13789000,251.228858989622,257.066408686886,249.30086092447,257.066408686886,2574712.12742609,0.0,1.0
2001-12-04,47.83,47.89,46.96,47.05,9709000,256.15596515612,256.477298166979,251.49663649867,251.978636014958,1812885.63675249,0.0,1.0
2001-12-05,49.0,49.53,48.0,48.0,12759000,262.421958867863,265.260400463781,257.066408686886,257.066408686886,2382388.28296683,0.0,1.0
2001-12-06,49.6,49.97,48.85,49.97,11483000,265.635288976449,267.616842543411,261.618626340717,267.616842543411,2144130.78245224,0.0,1.0
2001-12-07,49.21,49.85,48.8,49.85,8410000,263.546624405868,266.974176521693,261.350848831668,266.974176521693,1570333.5261189,0.0,1.0
2001-12-10,47.92,49.09,47.82,48.75,9836000,256.637964672408,262.903958384151,256.10240965431,261.083071322619,1836599.35349649,0.0,1.0
2001-12-11,48.61,49.1,47.55,48.2,12371000,260.333294297282,262.957513885961,254.656411105447,258.137518723082,2309940.0774812,0.0,1.0
2001-12-12,48.15,49.1,47.49,48.7,13668000,257.869741214033,262.957513885961,254.335078094588,260.81529381357,2552118.74375661,0.0,1.0
2001-12-13,47.45,47.5,47.05,47.25,13190000,254.120856087349,254.388633596398,251.978636014958,253.049746051154,2462865.54215318,0.0,1.0
2001-12-14,46.69,47.25,46.0,46.93,14812000,250.050637949807,253.049746051154,246.355308324933,251.335969993241,2765728.91663176,0.0,1.0
2001-12-17,47.37,47.73,46.3,46.94,11583000,253.692412072871,255.620410138022,247.961973379226,251.389525495051,2162803.0003609,0.0,1.0
2001-12-18,48.1,48.35,47.35,47.85,13754000,257.601963704984,258.940851250228,253.585301069251,256.26307615974,2568176.85115807,0.0,1.0
2001-12-19,50.0,50.11,48.5,48.95,18372000,267.77750904884,268.366619568747,259.744183777375,262.154181358814,3430459.87418031,0.0,1.0
2001-12-20,49.71,50.5,49.45,49.5,13922000,266.224399496357,270.455284139328,264.831956449303,265.099733958351,2599546.17724462,0.0,1.0
2001-12-21,50.15,50.15,48.9,49.72,26930000,268.580841575986,268.580841575986,261.886403849765,266.277954998166,5028428.28280404,0.0,1.0
2001-12-24,49.97,50.3,49.92,50.0,4848000,267.616842543411,269.384174103133,267.349065034362,267.77750904884,905229.124212177,0.0,1.0
2001-12-26,50.22,50.83,50.06,50.11,6576000,268.955730088655,272.222615699051,268.098842059698,268.366619568747,1227885.04967394,0.0,1.0
2001-12-27,50.74,50.84,50.0,50.0,7439000,271.740616182763,272.27617120086,267.77750904884,267.77750904884,1389026.29022574,0.0,1.0
2001-12-28,51.19,51.8,50.94,51.0,8685000,274.150613764202,277.417499374598,272.811726218958,273.133059229817,1621682.12536773,0.0,1.0
2001-12-31,50.48,51.37,50.48,50.6,8416000,270.348173135709,275.114612796778,270.348173135709,270.990839157426,1571453.85919342,0.0,1.0
2002-01-02,51.01,51.1,49.91,50.02,11276000,273.186614731626,273.668614247914,267.295509532552,267.884620052459,2105479.2913813,0.0,1.0
2002-01-03,51.05,51.4,50.25,51.4,11815000,273.400836738865,275.275279302207,269.116396594084,275.275279302207,2206122.54590902,0.0,1.0
2002-01-04,52.0,52.0,51.15,52.0,12348000,278.488609410793,278.488609410793,273.936391756963,278.488609410793,2305645.46736221,0.0,1.0
2002-01-07,51.39,52.2,51.16,52.2,10511000,275.221723800398,279.559719446989,273.989947258773,279.559719446989,1962636.82437999,0.0,1.0
2002-01-08,49.5,51.06,49.25,50.95,19835000,265.099733958351,273.454392240675,263.760846413107,272.865281720768,3703634.42218412,0.0,1.0
2002-01-09,49.79,50.6,49.67,50.15,12966000,266.652843510835,270.990839157426,266.010177489117,268.580841575986,2421039.77403777,0.0,1.0
2002-01-10,49.85,50.3,49.49,50.0,9184000,266.974176521693,269.384174103133,265.046178456542,267.77750904884,1714856.49273198,0.0,1.0
2002-01-11,49.07,50.19,48.99,50.1,8630000,262.796847380531,268.795063583225,262.368403366053,268.313064066937,1611412.40551797,0.0,1.0
2002-01-14,48.88,49.29,48.5,49.07,11016000,261.779292846146,263.975068420346,259.744183777375,262.796847380531,2056931.52481876,0.0,1.0
2002-01-15,49.72,49.8,48.84,49.4,10542000,266.277954998166,266.706399012644,261.565070838907,264.564178940254,1968425.21193168,0.0,1.0
2002-01-16,48.86,49.46,25.0,49.3,12128000,261.672181842526,264.885511951112,133.88875452442,264.028623922156,2264566.58796314,0.0,1.0
2002-01-17,49.9,50.25,49.7,50.0,15430000,267.241954030742,269.116396594084,266.170843994547,267.77750904884,2881123.22330733,0.0,1.0
2002-01-18,49.96,50.32,49.8,49.9,12735000,267.563287041601,269.491285106752,266.706399012644,267.241954030742,2377906.95066875,0.0,1.0
2002-01-22,49.2,50.55,49.06,50.5,12444000,263.493068904058,270.723061648377,262.743291878722,270.455284139328,2323570.79655453,0.0,1.0
2002-01-23,49.5,49.99,48.7,49.99,9823000,265.099733958351,267.72395354703,260.81529381357,267.72395354703,1834171.96516837,0.0,1.0
2002-01-24,49.9,50.56,49.45,50.56,11489000,267.241954030742,270.776617150187,264.831956449303,270.776617150187,2145251.11552676,0.0,1.0
2002-01-25,49.62,50.19,49.27,49.6,9675000,265.742399980069,268.795063583225,263.867957416727,265.635288976449,1806537.08266353,0.0,1.0
2002-01-28,49.31,50.09,48.53,50.09,10330000,264.082179423966,268.259508565128,259.904850282804,268.259508565128,1928840.10996531,0.0,1.0
2002-01-29,46.71,49.6,46.25,49.31,22555000,250.157748953426,265.635288976449,247.694195870177,264.082179423966,4211518.74929986,0.0,1.0
2002-01-30,47.5,47.7,45.21,46.5,23082000,254.388633596398,255.459743632593,242.124423681961,249.033083415421,4309921.33767853,0.0,1.0
2002-01-31,47.4,47.75,46.25,47.73,14988000,254.709966607256,256.59073640288,248.530294421637,256.48326384313,2789177.0764331,0.16,1.0
2002-02-01,46.49,47.4,46.0,47.4,14322000,249.819965138636,254.709966607256,247.186887424764,254.709966607256,2665238.463349,0.0,1.0
2002-02-04,44.3,46.01,43.99,46.0,22108000,238.051719846022,247.240623704639,236.385895169899,247.186887424764,4114166.45354838,0.0,1.0
2002-02-05,44.8,45.5,43.15,45.5,19568000,240.73853383977,244.500073431016,231.872047660403,244.500073431016,3641487.65890331,0.0,1.0
2002-02-06,44.0,45.37,43.5,44.8,15780000,236.439631449774,243.801501792642,233.752817456026,240.73853383977,2936563.53523581,0.0,1.0
2002-02-07,44.14,45.34,43.55,43.75,16112000,237.191939368023,243.640292953017,234.021498855401,235.0962244529,2998346.74776422,0.0,1.0
2002-02-08,45.49,45.83,44.59,44.75,15269000,244.446337151141,246.273370666889,239.610071962396,240.469852440395,2841469.49426588,0.0,1.0
2002-02-11,45.83,45.9,45.0,45.5,11050000,246.273370666889,246.649524626014,241.813259437269,244.500073431016,2056338.85071963,0.0,1.0
2002-02-12,45.15,45.85,45.05,45.85,10230000,242.619303635393,246.380843226639,242.081940836643,246.380843226639,1903741.759535,0.0,1.0
2002-02-13,45.35,46.15,45.06,45.4,13807000,243.694029232892,247.992931622888,242.135677116518,243.962710632267,2569400.04632451,0.0,1.0
2002-02-14,45.55,45.95,44.68,45.45,11916000,244.768754830391,246.918206025389,240.09369848127,244.231392031641,2217496.26653168,0.0,1.0
2002-02-15,44.13,45.24,43.99,45.24,20013000,237.138203088148,243.102930154268,236.385895169899,243.102930154268,3724299.49497302,0.0,1.0
2002-02-19,42.22,43.5,42.14,43.25,23027000,226.874573632033,233.752817456026,226.444683393033,232.409410459153,4285186.85208333,0.0,1.0
2002-02-20,43.52,43.66,41.8,43.66,21985000,233.860290015776,234.612597934026,224.617649877285,234.612597934026,4091276.88987068,0.0,1.0
2002-02-21,42.8,44.07,42.8,43.53,16014000,229.99127786478,236.815785408899,229.99127786478,233.914026295651,2980109.53442752,0.0,1.0
2002-02-22,42.4,42.81,41.5,42.81,19495000,227.841826669782,230.045014144655,223.005561481037,230.045014144655,3627902.79590761,0.0,1.0
2002-02-25,43.79,43.9,42.73,42.95,16011000,235.3111695724,235.902268651024,229.615123905655,230.797322062904,2979551.2523866,0.0,1.0
2002-02-26,43.8,44.3,43.25,44.0,17193000,235.364905852275,238.051719846022,232.409410459153,236.439631449774,3199514.37650882,0.0,1.0
2002-02-27,44.24,45.21,43.9,44.35,17588000,237.729302166773,242.941721314643,235.902268651024,238.320401245397,3273021.51189654,0.0,1.0
2002-02-28,45.25,45.98,44.54,44.85,17702000,243.156666434142,247.079414865014,239.341390563021,241.007215239145,3294236.22945148,0.0,1.0
2002-03-01,45.8,45.89,44.82,45.5,17413000,246.112161827265,246.595788346139,240.84600639952,244.500073431016,3240455.05950957,0.0,1.0
2002-03-04,47.61,47.75,46.27,46.4,19077000,255.83842848463,256.59073640288,248.637766981387,249.336338619762,3550115.49820619,0.0,1.0
2002-03-05,47.7,48.5,47.05,47.05,14488000,256.322055003505,260.620957393501,252.829196811633,252.829196811633,2696130.06961321,0.0,1.0
2002-03-06,48.7,49.2,47.7,48.0,16159000,261.695682991,264.382496984747,256.322055003505,257.934143399753,3007093.16640529,0.0,1.0
2002-03-07,48.72,49.45,48.2,49.45,13261000,261.80315555075,265.725903981621,259.008868997252,265.725903981621,2467792.71487719,0.0,1.0
2002-03-08,48.87,49.8,48.25,49.45,15000000,262.609199748874,267.606673777244,259.277550396627,265.725903981621,2791410.20459678,0.0,1.0
2002-03-11,48.9,49.25,48.4,48.65,11865000,262.770408588499,264.651178384122,260.083594594751,261.427001591625,2208005.47183605,0.0,1.0
2002-03-12,49.33,49.45,48.2,49.45,11834000,265.081068623121,265.725903981621,259.008868997252,265.725903981621,2202236.55741322,0.0,1.0
2002-03-13,48.39,48.98,47.65,48.8,12353000,260.029858314876,263.200298827498,256.05337360413,262.233045789749,2298819.35049227,0.0,1.0
2002-03-14,48.81,49.06,48.2,49.06,9943000,262.286782069624,263.630189066498,259.008868997252,263.630189066498,1850332.77762039,0.0,1.0
2002-03-15,49.69,49.7,49.15,49.38,19405000,267.01557469862,267.069310978495,264.113815585372,265.349750022496,3611154.33468003,0.0,1.0
2002-03-18,49.55,50.45,49.1,50.0,13363000,266.26326678037,271.099531969116,263.845134185998,268.681399374743,2486774.30426845,0.0,1.0
2002-03-19,49.9,50.14,49.51,50.0,10175000,268.144036575994,269.433707292992,266.048321660871,268.681399374743,1893506.58878481,0.0,1.0
2002-03-20,49.25,49.9,49.19,49.85,9714000,264.651178384122,268.144036575994,264.328760704872,267.875355176619,1807717.24849687,0.0,1.0
2002-03-21,49.6,49.79,48.55,49.79,9798000,266.531948179745,267.552937497369,260.889638792875,267.552937497369,1823349.14564262,0.0,1.0
2002-03-22,49.84,50.1,48.82,49.75,9935000,267.821618896744,269.218762173493,262.340518349499,267.337992377869,1848844.02551127,0.0,1.0
2002-03-25,48.65,49.95,48.65,49.55,10182000,261.427001591625,268.412717975368,261.427001591625,266.26326678037,1894809.24688029,0.0,1.0
2002-03-26,49.15,49.9,48.56,48.65,12189000,264.113815585372,268.144036575994,260.94337507275,261.427001591625,2268299.93225535,0.0,1.0
2002-03-27,50.0,50.21,49.15,50.21,11819000,268.681399374743,269.809861252117,264.113815585372,269.809861252117,2199445.14720862,0.0,1.0
2002-03-28,49.52,50.49,49.5,50.0,12671000,266.102057940746,271.314477088616,265.994585380996,268.681399374743,2357997.24682971,0.0,1.0
2002-04-01,49.45,49.8,48.82,49.8,8567000,265.725903981621,267.606673777244,262.340518349499,267.606673777244,1594267.41485204,0.0,1.0
2002-04-02,49.45,49.71,48.95,49.0,9255000,265.725903981621,267.12304725837,263.039089987873,263.307771387248,1722300.09623621,0.0,1.0
2002-04-03,48.77,49.53,48.6,49.46,9881000,262.071836950124,266.15579422062,261.15832019225,265.779640261496,1838794.94877472,0.0,1.0
2002-04-04,48.65,48.78,48.15,48.65,10701000,261.427001591625,262.125573229999,258.740187597878,261.427001591625,1991392.03995934,0.0,1.0
2002-04-05,48.67,49.38,48.57,48.89,10437000,261.534474151375,265.349750022496,260.997111352625,262.716672308624,1942263.22035844,0.0,1.0
2002-04-08,48.6,48.78,47.83,48.0,8734000,261.15832019225,262.125573229999,257.020626641879,257.934143399753,1625345.11512989,0.0,1.0
2002-04-09,48.84,49.16,48.75,48.95,9677000,262.447990909249,264.167551865247,261.964364390374,263.039089987873,1800831.7699922,0.0,1.0
2002-04-10,48.63,49.1,48.31,48.83,11430000,261.319529031875,263.845134185998,259.599968075877,262.394254629374,2127054.57590275,0.0,1.0
2002-04-11,46.76,48.62,46.5,48.56,15413000,251.27084469526,261.265792752,249.873701418511,260.94337507275,2868267.03223001,0.0,1.0
2002-04-12,47.1,47.7,46.78,47.0,11774000,253.097878211008,256.322055003505,251.37831725501,252.560515412258,2191070.91659483,0.0,1.0
2002-04-15,45.92,47.15,45.29,46.95,16223000,246.756997185764,253.366559610383,243.371611553642,252.291834012884,3019003.18327824,0.0,1.0
2002-04-16,48.11,48.2,46.45,46.65,16098000,258.525242478378,259.008868997252,249.605020019136,250.679745616635,2995741.43157326,0.0,1.0
2002-04-17,47.62,48.49,47.35,48.1,13424000,255.892164764505,260.567221113626,254.441285207882,258.471506198503,2498126.03910048,0.0,1.0
2002-04-18,47.05,47.76,46.15,47.5,11255000,252.829196811633,256.644472682755,247.992931622888,255.247329406006,2094488.12351578,0.0,1.0
2002-04-19,46.53,47.55,46.3,47.5,13127000,250.034910258136,255.516010805381,248.798975821012,255.247329406006,2442856.11704946,0.0,1.0
2002-04-22,45.45,46.16,45.19,46.15,13208000,244.231392031641,248.046667902763,242.834248754893,247.992931622888,2457929.73215429,0.0,1.0
2002-04-23,45.5,45.9,44.8,45.4,12764000,244.500073431016,246.649524626014,240.73853383977,243.962710632267,2375303.99009822,0.0,1.0
2002-04-24,44.7,45.98,44.5,45.75,12318000,240.20117104102,247.079414865014,239.126445443521,245.84348042789,2292306.06001488,0.0,1.0
2002-04-25,44.15,44.65,43.05,44.0,17966000,237.245675647898,239.932489641646,231.334684861654,236.439631449774,3343365.04905238,0.0,1.0
2002-04-26,43.05,44.8,43.05,44.2,15166000,231.334684861654,240.73853383977,231.334684861654,237.514357047273,2822301.81086098,0.0,1.0
2002-04-29,42.88,43.8,42.8,43.15,13407000,230.42116810378,235.364905852275,229.99127786478,231.872047660403,2494962.4408686,0.0,1.0
2002-04-30,43.3,44.1,42.75,43.0,16087000,232.678091858527,236.976994248523,229.722596465405,231.066003462279,2993694.39742323,0.0,1.0
2002-05-01,43.96,44.18,42.75,43.3,13267000,236.224686330274,237.406884487523,229.722596465405,232.678091858527,2468909.27895903,0.0,1.0
2002-05-02,44.95,44.95,43.95,44.05,11442000,242.511831075643,242.511831075643,237.116684666841,237.656199307721,2120795.08747586,0.18,1.0
2002-05-03,44.29,44.95,44.0,44.95,10936000,238.951034445834,242.511831075643,237.386441987281,242.511831075643,2027007.08587974,0.0,1.0
2002-05-06,42.43,44.6,42.42,44.35,10818000,228.916062125462,240.623529832562,228.862110661374,239.274743230362,2005135.57562611,0.0,1.0
2002-05-07,42.15,43.15,42.09,43.15,14968000,227.405421130998,232.8005675398,227.08171234647,232.8005675398,2774345.47013972,0.0,1.0
2002-05-08,44.77,45.06,43.45,43.55,14168000,241.540704722059,243.105297180611,234.41911146244,234.95862610332,2626064.04469131,0.0,1.0
2002-05-09,44.33,44.910001,44.000001,44.43,9132000,239.166840302186,242.296030614437,237.386447382428,239.706354943066,1692632.47149358,0.0,1.0
2002-05-10,43.3,44.95,43.19,44.95,14316000,233.60983950112,242.511831075643,233.016373396152,242.511831075643,2653496.10839927,0.0,1.0
2002-05-13,44.24,44.26,42.8,43.1,13708000,238.681277125394,238.78918005357,230.912266296719,232.53081021936,2540802.22505848,0.0,1.0
2002-05-14,45.4,45.4,44.79,45.25,13181000,244.939646959604,244.939646959604,241.648607650235,244.130374998284,2443121.83604434,0.0,1.0
2002-05-15,45.76,46.97,45.01,45.4,16364000,246.881899666773,253.410026821423,242.835539860171,244.939646959604,3033096.55754719,0.0,1.0
2002-05-16,46.35,46.52,45.59,45.76,9424000,250.065036047966,250.982210937462,245.964724777276,246.881899666773,1746755.19178225,0.0,1.0
2002-05-17,46.78,47.09,45.94,46.95,11148000,252.38494900375,254.057444390479,247.853026020357,253.302123893247,2066301.66362358,0.0,1.0
2002-05-20,45.85,46.6,45.51,46.6,7285000,247.367462843565,251.413822650166,245.533113064572,251.413822650166,1350287.73048957,0.0,1.0
2002-05-21,45.26,46.6,45.18,46.4,10460000,244.184326462372,251.413822650166,243.752714749668,250.334793368406,1938779.63773794,0.0,1.0
2002-05-22,45.0,45.05,44.49,44.75,17334000,242.781588396083,243.051345716523,240.030063727594,241.432801793883,3212887.78590339,0.0,1.0
2002-05-23,45.34,45.6,44.66,45.17,11978000,244.615938175076,246.018676241364,240.947238617091,243.69876328558,2220143.64252629,0.0,1.0
2002-05-24,44.82,45.5,44.58,45.34,6928000,241.810462042499,245.479161600484,240.515626904386,244.615938175076,1284117.14438322,0.0,1.0
2002-05-28,43.98,45.26,43.78,45.25,13181000,237.278539059105,244.184326462372,236.199509777345,244.130374998284,2443121.83604434,0.0,1.0
2002-05-29,43.5,43.96,43.25,43.72,12002000,234.68886878288,237.170636130929,233.34008218068,235.875800992817,2224592.08528975,0.0,1.0
2002-05-30,43.34,43.9,42.62,43.15,11146000,233.825645357472,236.846927346401,229.941139943135,232.8005675398,2065930.96005995,0.0,1.0
2002-05-31,43.18,43.87,42.91,43.34,13708000,232.962421932064,236.685072954137,231.505732401687,233.825645357472,2540802.22505848,0.0,1.0
2002-06-03,42.4,43.74,42.0,43.45,12022000,228.754207733198,235.983703920993,226.596149169678,234.41911146244,2228299.12092596,0.0,1.0
2002-06-04,41.99,42.65,41.69,42.15,15061000,226.54219770559,230.102994335399,224.923653782949,227.405421130998,2791583.18584809,0.0,1.0
2002-06-05,42.34,42.54,41.5,42.0,14130000,228.43049894867,229.509528230431,223.898575965277,226.596149169678,2619020.67698252,0.0,1.0
2002-06-06,42.0,42.33,40.9,42.2,17831000,226.596149169678,228.376547484582,220.661488119996,227.675178451438,3305007.62146321,0.0,1.0
2002-06-07,41.0,41.75,39.95,41.25,22992000,221.201002760876,225.247362567477,215.536099031634,222.549789363076,4261608.16738726,0.0,1.0
2002-06-10,41.7,41.9,40.51,41.0,11286000,224.977605247037,226.056634528797,218.557381020563,221.201002760876,2091880.20951342,0.0,1.0
2002-06-11,40.71,42.26,40.55,41.86,12342000,219.636410302323,227.998887235966,218.773186876915,225.840828672445,2287611.69110532,0.0,1.0
2002-06-12,41.2,41.35,39.7,40.55,18455000,222.280032042636,223.089304003956,214.187312429433,218.773186876915,3420667.13331298,0.0,1.0
2002-06-13,40.18,41.57,40.05,40.78,12202000,216.776982705658,224.276236213893,216.075613672514,220.014070550939,2261662.44165185,0.0,1.0
2002-06-14,40.2,40.52,38.35,39.3,17909000,216.884885633834,218.611332484651,206.903864777551,212.029253865913,3319465.06044444,0.0,1.0
2002-06-17,42.83,42.9,40.9,40.95,15879000,231.074120688983,231.451780937599,220.661488119996,220.931245440436,2943200.9433691,0.0,1.0
2002-06-18,43.07,43.15,42.17,42.3,14736000,232.368955827096,232.8005675398,227.513324059174,228.214693092318,2731343.85675968,0.0,1.0
2002-06-19,42.06,43.0,41.9,42.5,13870000,226.919857954206,231.991295578479,226.056634528797,229.293722374079,2570829.21371178,0.0,1.0
2002-06-20,40.49,42.1,40.23,41.65,15817000,218.449478092387,227.135663810558,217.046740026098,224.707847926597,2931709.13289684,0.0,1.0
2002-06-21,39.8,40.63,39.55,39.75,25934000,214.726827070314,219.204798589619,213.378040468113,214.457069749873,4806913.10947377,0.0,1.0
2002-06-24,39.59,40.15,38.52,39.5,28039000,213.593846324465,216.615128313394,207.821039667047,213.108283147673,5197078.61018491,0.0,1.0
2002-06-25,39.12,40.55,38.96,40.0,19216000,211.058127512328,218.773186876915,210.19490408692,215.805856352074,3561719.83927078,0.0,1.0
2002-06-26,37.0,38.15,36.0,36.25,42173000,199.620417125668,205.82483549579,194.225270716867,195.574057319067,7816840.69429468,0.0,1.0
2002-06-27,39.16,39.28,37.25,37.7,21074000,211.27393336868,211.921350937737,200.969203727869,203.39701961183,3906103.44987471,0.0,1.0
2002-06-28,38.75,40.4,38.65,39.3,19360000,209.061923341072,217.963914915595,208.522408700191,212.029253865913,3588410.49585148,0.0,1.0
2002-07-01,38.49,39.75,38.28,38.95,14709000,207.659185274783,214.457069749873,206.526204528935,210.140952622832,2726339.3586508,0.0,1.0
2002-07-02,37.48,38.5,37.2,38.49,18511000,202.210087401893,207.713136738871,200.699446407429,207.659185274783,3431046.83309437,0.0,1.0
2002-07-03,37.01,37.85,36.05,36.93,18561000,199.674368589756,204.20629157315,194.495028037307,199.242756877052,3440314.42218489,0.0,1.0
2002-07-05,39.55,39.57,37.72,38.0,9639000,213.378040468113,213.485943396289,203.504922540006,205.01556353447,1786605.82487151,0.0,1.0
2002-07-08,38.47,39.6,38.25,39.0,14570000,207.551282346607,213.647797788553,206.364350136671,210.410709943272,2700575.46097914,0.0,1.0
2002-07-09,37.57,38.9,37.27,38.47,15240000,202.695650578685,209.871195302392,201.077106656045,207.551282346607,2824761.15479219,0.0,1.0
2002-07-10,36.55,38.1,36.13,37.58,22820000,197.192601241708,205.55507817535,194.926639750011,202.749602042773,4229727.66091584,0.0,1.0
2002-07-11,36.9,37.3,35.1,36.03,27061000,199.080902484788,201.238961048309,189.369638948945,194.387125109131,5015804.56757423,0.0,1.0
2002-07-12,36.35,37.4,36.11,37.15,15051000,196.113571959947,201.778475689189,194.818736821835,200.429689086989,2789729.66803,0.0,1.0
2002-07-15,36.94,36.98,35.0,36.06,21162000,199.29670834114,199.512514197492,188.830124308065,194.548979501395,3922414.40667403,0.0,1.0
2002-07-16,36.2,37.1,35.6,36.1,30037000,195.304299998627,200.159931766549,192.067212153346,194.764785357747,5567411.4702423,0.0,1.0
2002-07-17,36.93,38.0,36.5,37.6,28868000,199.242756877052,205.01556353447,196.922843921267,202.857504970949,5350735.23730583,0.0,1.0
2002-07-18,36.9,37.95,36.75,37.15,21659000,199.080902484788,204.74580621403,198.271630523468,200.429689086989,4014534.24223385,0.0,1.0
2002-07-19,36.0,36.9,35.25,36.3,25544000,194.225270716867,199.080902484788,190.178910910265,195.843814639507,4734625.91456767,0.0,1.0
2002-07-22,32.04,35.05,32.0,33.5,54028000,172.860490938011,189.099881628505,172.644685081659,180.737404694862,10014186.0676583,0.0,1.0
2002-07-23,27.0,32.05,25.25,30.75,121624000,145.66895303765,172.914442402099,136.227446822247,165.900752070657,22543225.1109215,0.0,1.0
2002-07-24,29.59,29.79,24.48,25.55,93855000,159.642382236447,160.721411518207,132.073184087469,137.845990744887,17396191.4818254,0.0,1.0
2002-07-25,29.65,31.4,27.1,29.55,58165000,159.966091020975,169.407597236378,146.20846767853,159.426576380095,10780986.3890083,0.0,1.0
2002-07-26,30.74,30.9,29.33,29.65,25560000,165.846800606569,166.710024031977,158.239644170158,159.966091020975,4737591.54307665,0.0,1.0
2002-07-29,33.31,33.44,32.0,32.2,31855000,179.71232687719,180.413695910334,172.644685081659,173.72371436342,5904381.0095738,0.0,1.0
2002-07-30,33.95,33.99,32.3,33.0,27437000,183.165220578823,183.381026435175,174.2632290043,178.039831490461,5085496.83753497,0.0,1.0
2002-07-31,33.54,34.05,32.45,33.8,29012000,180.953210551214,183.704735219703,175.07250096562,182.355948617502,5377425.89388653,0.0,1.0
2002-08-01,32.3,33.4,31.53,33.0,27279000,175.234355357884,181.202088822084,171.056941932944,179.032003926012,5028190.38082168,0.18,1.0
2002-08-02,30.88,32.15,30.07,31.91,23361000,167.530553976825,174.420573521857,163.136132062278,173.118522584213,4306006.65297025,0.0,1.0
2002-08-05,28.65,30.25,28.6,29.95,23501000,155.432330681219,164.112670265511,155.16107006921,162.485106593456,4331812.09500679,0.0,1.0
2002-08-06,30.4,32.2,29.35,29.35,25147000,164.926452101538,174.691834133866,159.229979249347,159.229979249347,4635210.36352222,0.0,1.0
2002-08-07,31.52,31.75,30.4,31.65,19918000,171.002689810542,172.250488625784,164.926452101538,171.707967401766,3671377.1034571,0.0,1.0
2002-08-08,33.9,33.99,32.75,32.85,27024000,183.914694942175,184.402964043792,177.675700865966,178.218222089984,4981187.61139798,0.0,1.0
2002-08-09,34.31,34.63,32.9,33.27,20955000,186.13903196065,187.875099877508,178.489482701993,180.496811230861,3862521.69911354,0.0,1.0
2002-08-12,34.08,34.3,33.15,33.75,13057000,184.891233145408,186.084779838248,179.845785762039,183.100913106148,2406726.1190802,0.0,1.0
2002-08-13,33.1,35.1,33.08,34.08,23858000,179.57452515003,190.424949630394,179.466020905226,184.891233145408,4397615.97219999,0.0,1.0
2002-08-14,35.24,35.35,32.69,33.27,21686000,191.18447934402,191.78125269044,177.350188131555,180.496811230861,3997262.97146152,0.0,1.0
2002-08-15,35.84,36.6,35.03,35.25,20955000,194.439606688129,198.562767990667,190.045184773581,191.238731466421,3862521.69911354,0.0,1.0
2002-08-16,34.9,35.6,34.54,35.2,22830000,189.339907182358,193.137555750485,187.386830775892,190.967470854412,4208130.29781732,0.0,1.0
2002-08-19,36.35,36.4,34.91,34.91,15556000,197.206464930622,197.477725542631,189.394159304759,189.394159304759,2867353.2594326,0.0,1.0
2002-08-20,35.79,36.35,25.95,36.35,15783000,194.16834607612,197.206464930622,140.784257632727,197.206464930622,2909194.94044901,0.0,1.0
2002-08-21,34.35,34.51,33.01,34.35,19099000,199.430801949097,200.35973727113,191.650968627065,199.430801949097,3289615.46355037,2.41,1.0
2002-08-22,35.18,35.7,33.95,34.35,16706000,204.249653932146,207.268693728755,197.108463644012,199.430801949097,2877444.67951582,0.0,1.0
2002-08-23,34.0,34.5,33.51,33.9,20606000,197.398755932148,200.301678813503,194.55389150842,196.818171355877,3549181.43577774,0.0,1.0
2002-08-26,34.4,34.65,33.4,33.99,14750000,199.721094237232,201.17255567791,193.915248474522,197.340697474521,2540542.86022137,0.0,1.0
2002-08-27,34.2,34.7,33.58,34.3,14845000,198.55992508469,201.462847966045,194.96030071181,199.140509660961,2556905.67864314,0.0,1.0
2002-08-28,33.15,33.95,32.99,33.5,17990000,192.463787033844,197.108463644012,191.534851711811,194.495833050793,3098601.08850051,0.0,1.0
2002-08-29,32.82,33.36,32.12,32.5,14336000,190.54785793215,193.683014644013,186.483765898253,188.689987288083,2469235.41994126,0.0,1.0
2002-08-30,32.75,33.76,32.59,32.85,12908000,190.14144872876,196.005352949097,189.212513406727,190.722033305031,2223276.42303305,0.0,1.0
2002-09-03,29.39,31.25,29.2,30.99,34250000,170.633806966054,181.432680084695,169.530696271139,179.92316018639,5899226.64153098,0.0,1.0
2002-09-04,30.3,30.55,29.24,29.25,27256000,175.91712661012,177.368588050798,169.762930101647,169.820988559274,4694578.72530127,0.0,1.0
2002-09-05,29.3,29.8,28.65,29.2,21753000,170.11128084741,173.014203728765,166.337481101648,169.530696271139,3746740.9381963,0.0,1.0
2002-09-06,30.28,30.77,30.0,30.0,20483000,175.801009694866,178.645874118594,174.175372881307,174.175372881307,3527995.8919264,0.0,1.0
2002-09-09,31.07,31.4,29.51,29.86,19614000,180.387627847407,182.303556949101,171.330508457579,173.362554474528,3378319.16341573,0.0,1.0
2002-09-10,30.87,31.48,30.56,31.25,16188000,179.226458694865,182.768024610118,177.426646508425,181.432680084695,2788224.25906872,0.0,1.0
2002-09-11,30.14,31.8,30.01,31.6,16323000,174.988191288086,184.625895254185,174.233431338934,183.464726101643,2811476.68524702,0.0,1.0
2002-09-12,29.15,30.14,28.88,30.02,20039000,169.240403983003,174.988191288086,167.672825627072,174.291489796561,3451521.24582889,0.0,1.0
2002-09-13,29.38,29.9,29.02,29.16,16346000,170.575748508427,173.594788305036,168.485644033851,169.29846244063,2815438.20970702,0.0,1.0
2002-09-16,29.88,30.05,28.9,29.39,12279000,173.478671389782,174.465665169443,167.788942542326,170.633806966054,2114937.34106157,0.0,1.0
2002-09-17,29.8,30.75,29.52,29.89,18592000,173.014203728765,178.52975720334,171.388566915206,173.536729847409,3202289.68523632,0.0,1.0
2002-09-18,29.11,29.64,28.44,28.5,22320000,169.008170152495,172.085268406731,165.118253491479,165.466604237242,3844401.12814515,0.0,1.0
2002-09-19,27.65,28.6,27.4,28.35,24718000,160.531635338938,166.047188813513,159.08017389826,164.595727372835,4257433.11314928,0.0,1.0
2002-09-20,26.83,27.81,26.6,27.81,43626000,155.770841813516,161.460570660972,154.435497288092,161.460570660972,7514150.69966219,0.0,1.0
2002-09-23,27.57,27.69,24.42,26.84,27361000,160.067167677921,160.763869169446,141.778753525384,155.828900271143,4712663.94566217,0.0,1.0
2002-09-24,27.2,28.1,26.8,27.58,25131000,157.919004745718,163.144265932158,155.596666440634,160.125226135548,4328568.31323549,0.0,1.0
2002-09-25,28.08,28.3,26.95,28.2,24032000,163.028149016903,164.3054350847,156.467543305041,163.724850508429,4139276.34012476,0.0,1.0
2002-09-26,29.51,29.75,28.0,28.09,26475000,171.330508457579,172.723911440629,162.563681355887,163.08620747453,4560059.13385497,0.0,1.0
2002-09-27,29.02,30.5,28.66,29.52,24042000,168.485644033851,177.078295762662,166.395539559275,171.388566915206,4140998.74206388,0.0,1.0
2002-09-30,29.65,30.25,27.55,29.03,29881000,172.143326864358,175.626834321985,159.951050762667,168.543702491478,5146709.23432373,0.0,1.0
2002-10-01,31.0,31.0,29.3,30.02,23744000,179.981218644017,179.981218644017,170.11128084741,174.291489796561,4089671.16427772,0.0,1.0
2002-10-02,29.6,31.1,29.3,30.4,21741000,171.853034576223,180.561803220288,170.11128084741,176.497711186391,3744674.05586935,0.0,1.0
2002-10-03,28.51,30.0,28.2,29.61,23434000,165.524662694869,174.175372881307,163.724850508429,171.91109303385,4036276.70416458,0.0,1.0
2002-10-04,27.98,29.09,25.08,28.51,22292000,162.447564440632,168.892053237241,145.610611728773,165.524662694869,3839578.40271559,0.0,1.0
2002-10-07,26.73,28.1,26.57,27.99,21575000,155.190257237245,163.144265932158,154.261321915211,162.505622898259,3716082.18367973,0.0,1.0
2002-10-08,27.84,28.5,26.74,26.74,25039000,161.634746033853,165.466604237242,155.248315694872,155.248315694872,4312722.21539545,0.0,1.0
2002-10-09,26.89,27.85,26.4,27.85,23790000,156.119192559278,161.69280449148,153.27432813555,161.69280449148,4097594.21319773,0.0,1.0
2002-10-10,28.57,28.75,26.45,26.5,24753000,165.873013440631,166.918065677919,153.564620423686,153.854912711821,4263461.51993626,0.0,1.0
2002-10-11,30.4,30.97,28.57,28.76,26309000,176.497711186391,179.807043271136,165.873013440631,166.976124135546,4531467.26166537,0.0,1.0
2002-10-14,30.31,30.95,29.65,30.64,17617000,175.975185067747,179.690926355882,172.143326864358,177.891114169442,3034355.49617085,0.0,1.0
2002-10-15,34.14,34.5,32.55,33.0,45916000,198.211574338927,200.301678813503,188.980279576218,191.592910169438,7908580.74372372,0.0,1.0
2002-10-16,33.85,33.87,32.86,33.76,24087000,196.527879067741,196.643995982996,190.780091762658,196.005352949097,4148749.55078999,0.0,1.0
2002-10-17,35.75,35.99,34.54,35.2,31005000,207.558986016891,208.952388999941,200.533912644011,204.3657708474,5340307.21228228,0.0,1.0
2002-10-18,34.98,35.92,34.75,35.75,24478000,203.088484779604,208.545979796552,201.753140254181,207.558986016891,4216095.46661009,0.0,1.0
2002-10-21,35.52,35.75,33.94,34.44,19970000,206.223641491468,207.558986016891,197.050405186385,199.95332806774,3439636.67244886,0.0,1.0
2002-10-22,35.53,35.8,34.75,35.0,15695000,206.281699949095,207.849278305026,201.753140254181,203.204601694858,2703309.84346945,0.0,1.0
2002-10-23,35.49,35.54,33.4,35.54,29495000,206.049466118586,206.339758406722,193.915248474522,206.339758406722,5080224.51947319,0.0,1.0
2002-10-24,34.67,35.9,34.37,35.5,20572000,201.288672593164,208.429862881297,199.546918864351,206.107524576213,3543325.26918468,0.0,1.0
2002-10-25,35.7,35.8,34.18,34.68,14653000,207.268693728755,207.849278305026,198.443808169436,201.346731050791,2523835.56141179,0.0,1.0
2002-10-28,36.3,37.24,35.71,35.71,22082000,210.752201186381,216.209696203329,207.326752186382,207.326752186382,3803407.9619938,0.0,1.0
2002-10-29,36.5,36.6,35.26,36.2,22860000,211.913370338923,212.493954915195,204.714121593163,210.17161661011,3937410.83285836,0.0,1.0
2002-10-30,37.08,37.24,36.16,36.51,23231000,215.280760881295,216.209696203329,209.939382779602,211.971428796551,4001311.94480019,0.0,1.0
2002-10-31,36.95,37.25,36.25,36.9,20029000,215.571053169431,217.321291760793,211.487163122919,215.279346737537,3433074.79886147,0.18,1.0
2002-11-01,37.65,37.65,36.3,36.75,18913000,219.654943215942,219.654943215942,211.778869554813,214.404227441856,3241786.59298353,0.0,1.0
2002-11-04,37.6,39.35,37.4,37.65,18964000,219.363236784049,229.572961900328,218.196411056474,219.654943215942,3250528.2583059,0.0,1.0
2002-11-05,38.01,38.29,37.38,37.6,14424000,221.755229525577,223.388785544182,218.079728483717,219.363236784049,2472348.63941175,0.0,1.0
2002-11-06,37.89,38.5,36.8,38.3,22038000,221.055134089032,224.613952558135,214.69593387375,223.44712683056,3777427.85048226,0.0,1.0
2002-11-07,36.45,37.54,36.23,37.2,19357000,212.653988850494,219.013189065776,211.370480550162,217.029585328899,3317890.50284895,0.0,1.0
2002-11-08,36.87,37.4,36.36,36.46,16960000,215.104322878401,218.196411056474,212.128917273086,212.712330136873,2907032.23269712,0.0,1.0
2002-11-11,35.7,36.87,35.36,36.87,12769000,208.278392372089,215.104322878401,206.294788635212,215.104322878401,2188673.02944042,0.0,1.0
2002-11-12,36.39,36.9,35.7,35.7,15827000,212.303941132222,215.279346737537,208.278392372089,208.278392372089,2712830.13837837,0.0,1.0
2002-11-13,35.0,35.99,34.29,35.85,27692000,204.194502325577,209.970289677072,200.052270992687,209.15351166777,4746552.86484957,0.0,1.0
2002-11-14,36.14,36.2,35.0,35.0,15790000,210.845408972753,211.195456691026,204.194502325577,204.194502325577,2706488.1458896,0.0,1.0
2002-11-15,36.9,37.09,35.32,36.15,18028000,215.279346737537,216.387831178733,206.061423489697,210.903750259132,3090092.98885989,0.0,1.0
2002-11-18,35.82,37.3,35.78,37.25,15873000,208.978487808634,217.612998192687,208.745122663119,217.321291760793,2720714.77768876,0.0,1.0
2002-11-19,36.44,36.77,35.7,35.82,17886000,212.595647564115,214.520910014614,208.278392372089,208.978487808634,3065753.45011915,0.0,1.0
2002-11-20,37.79,37.97,36.75,36.8,17323000,220.471721225245,221.521864380062,214.404227441856,214.69593387375,2969252.32116817,0.0,1.0
2002-11-21,38.94,39.11,38.05,38.2,22131000,227.180969158799,228.172771027238,221.988594671092,222.863713966773,3793368.53430543,0.0,1.0
2002-11-22,38.54,39.16,38.54,38.74,14964000,224.84731770365,228.464477459132,224.84731770365,226.014143431225,2564907.44870753,0.0,1.0
2002-11-25,38.65,39.06,38.2,38.9,12950000,225.489071853816,227.881064595344,222.863713966773,226.947604013285,2219697.37107475,0.0,1.0
2002-11-26,37.16,38.5,37.0,38.15,16194000,216.796220183384,224.613952558135,215.862759601325,222.572007534879,2775735.84765903,0.0,1.0
2002-11-27,38.97,39.17,37.7,37.85,16451000,227.355993017936,228.52281874551,219.946649647836,220.821768943517,2819786.98467572,0.0,1.0
2002-11-29,38.88,39.5,38.85,39.25,8671000,226.830921440527,230.448081196009,226.655897581391,228.98954903654,1486254.51000688,0.0,1.0
2002-12-02,38.52,39.48,38.11,38.89,17365000,224.730635130893,230.331398623251,222.338642389364,226.889262726906,2976451.33966895,0.0,1.0
2002-12-03,37.85,38.48,37.59,38.07,12973000,220.821768943517,224.497269985378,219.30489549767,222.105277243849,2223639.69072994,0.0,1.0
2002-12-04,37.85,38.5,36.95,37.4,16136000,220.821768943517,224.613952558135,215.571053169431,218.196411056474,2765794.34591986,0.0,1.0
2002-12-05,37.14,38.01,37.01,38.0,10409000,216.679537610627,221.755229525577,215.921100887703,221.696888239198,1784156.75177738,0.0,1.0
2002-12-06,37.56,37.75,36.5,36.53,12927000,219.129871638534,220.23835607973,212.945695282388,213.120719141524,2215755.05141955,0.0,1.0
2002-12-09,36.15,37.15,36.0,36.9,15915000,210.903750259132,216.737878897006,210.028630963451,215.279346737537,2727913.79618954,0.0,1.0
2002-12-10,36.79,37.14,35.91,36.15,12506000,214.637592587371,216.679537610627,209.503559386042,210.903750259132,2143593.46120933,0.0,1.0
2002-12-11,36.26,37.04,36.04,36.79,12088000,211.545504409298,216.09612474684,210.261996108966,214.637592587371,2071946.0866063,0.0,1.0
2002-12-12,36.62,36.93,36.21,36.26,10979000,213.645790718933,215.454370596673,211.253797977404,211.545504409298,1881857.71714514,0.0,1.0
2002-12-13,36.0,36.77,35.75,36.45,11667000,210.028630963451,214.520910014614,208.570098803983,212.653988850494,1999784.49639607,0.0,1.0
2002-12-16,37.48,37.48,36.28,36.35,13325000,218.663141347504,218.663141347504,211.662186982056,212.070575986707,2283974.32197459,0.0,1.0
2002-12-17,37.13,37.7,37.05,37.68,12105000,216.621196324248,219.946649647836,216.154466033218,219.829967075079,2074859.97504709,0.0,1.0
2002-12-18,37.15,37.49,36.85,37.25,12831000,216.737878897006,218.721482633883,214.987640305644,217.321291760793,2199300.15198919,0.0,1.0
2002-12-19,37.0,37.8,36.61,37.16,16147000,215.862759601325,220.530062511624,213.587449432554,216.796220183384,2767679.80314624,0.0,1.0
2002-12-20,38.14,38.15,37.25,37.25,31960000,222.513666248501,222.572007534879,217.321291760793,217.321291760793,5478110.26869102,0.0,1.0
2002-12-23,37.68,38.01,37.37,37.65,13605000,219.829967075079,221.755229525577,218.021387197338,219.654943215942,2331967.77864648,0.0,1.0
2002-12-24,36.5,37.35,36.41,37.12,8722000,212.945695282388,217.90470462458,212.420623704979,216.562855037869,1494996.17532926,0.0,1.0
2002-12-26,36.02,37.07,35.77,36.5,11460000,210.145313536208,216.271148605976,208.68678137674,212.945695282388,1964303.61949935,0.0,1.0
2002-12-27,35.17,36.06,34.85,35.85,13545000,205.186304194016,210.378678681723,203.319383029896,209.15351166777,2321683.4665025,0.0,1.0
2002-12-30,35.25,35.5,34.81,35.18,12804000,205.653034485046,207.111566644514,203.086017884381,205.244645480395,2194672.2115244,0.0,1.0
2002-12-31,35.19,35.35,34.6,35.15,12096000,205.302986766773,206.236447348833,201.860850870428,205.069621621258,2073317.3282255,0.0,1.0
2003-01-02,36.35,36.4,35.09,35.7,18498000,212.070575986707,212.3622824186,204.719573902986,208.278392372089,3170653.43398769,0.0,1.0
2003-01-03,36.11,36.4,35.81,36.35,13656000,210.670385113617,212.3622824186,208.920146522255,212.070575986707,2340709.44396886,0.0,1.0
2003-01-06,37.31,37.6,36.27,36.35,15197000,217.671339479065,219.363236784049,211.603845695677,212.070575986707,2604844.86086664,0.0,1.0
2003-01-07,36.98,37.6,36.68,37.32,13093000,215.746077028567,219.363236784049,213.995838437205,217.729680765444,2244208.31501789,0.0,1.0
2003-01-08,36.69,37.35,36.41,36.55,12040000,214.054179723584,217.90470462458,212.420623704979,213.237401714281,2063718.63689111,0.0,1.0
2003-01-09,37.03,37.6,36.8,36.8,15235000,216.037783460461,219.363236784049,214.69593387375,214.69593387375,2611358.25855782,0.0,1.0
2003-01-10,37.46,37.61,36.59,37.04,20878000,218.546458774746,219.421578070428,213.470766859796,216.09612474684,3578597.81569874,0.0,1.0
2003-01-13,37.04,38.12,37.03,37.8,14983000,216.09612474684,222.396983675743,216.037783460461,220.530062511624,2568164.14755312,0.0,1.0
2003-01-14,37.93,37.95,37.04,37.2,14284000,221.288499234547,221.405181807305,216.09612474684,217.029585328899,2448351.91107581,0.0,1.0
2003-01-15,37.45,38.9,37.3,38.1,13680000,218.488117488368,226.947604013285,217.612998192687,222.280301102986,2344823.16882645,0.0,1.0
2003-01-16,37.11,37.65,36.83,37.65,13292000,216.504513751491,219.654943215942,214.870957732886,219.654943215942,2278317.9502954,0.0,1.0
2003-01-17,36.8,37.23,36.49,37.12,11217000,214.69593387375,217.204609188036,212.887353996009,216.562855037869,1922652.15531625,0.0,1.0
2003-01-21,36.14,37.34,35.95,37.34,13691000,210.845408972753,217.846363338202,209.736924531557,217.846363338202,2346708.62605285,0.0,1.0
2003-01-22,35.9,36.34,35.5,36.15,17860000,209.445218099664,212.012234700328,207.111566644514,210.903750259132,3061296.91485675,0.0,1.0
2003-01-23,37.14,37.2,36.1,36.15,18837000,216.679537610627,217.029585328899,210.612043827238,210.903750259132,3228759.79760116,0.0,1.0
2003-01-24,35.79,37.14,35.51,37.1,19137000,208.803463949498,216.679537610627,207.169907930893,216.446172465112,3280181.35832103,0.0,1.0
2003-01-27,35.09,35.96,34.65,35.35,17091000,204.719573902986,209.795265817936,202.152557302322,206.236447348833,2929486.31421146,0.0,1.0
2003-01-28,35.46,35.77,35.1,35.2,15166000,206.878201498999,208.68678137674,204.777915189365,205.361328053152,2599531.29959225,0.0,1.0
2003-01-29,35.46,35.77,35.1,35.2,17258000,206.878201498999,208.68678137674,204.777915189365,205.361328053152,2958110.9830122,0.0,1.0
2003-01-30,34.2,35.49,34.2,35.3,15082000,200.694025142853,208.264062933329,200.694025142853,207.14909612698,2570103.41804074,0.2,1.0
2003-01-31,34.38,34.48,33.65,33.9,23643000,201.75030948571,202.337134120631,197.46648965079,198.933551238091,4028971.96079679,0.0,1.0
2003-02-03,34.65,35.01,34.29,34.38,13562000,203.334735999996,205.44730468571,201.222167314282,201.75030948571,2311082.25404246,0.0,1.0
2003-02-04,33.64,34.03,33.31,33.9,18613000,197.407807187298,199.696423263488,195.47128589206,198.933551238091,3171816.39835513,0.0,1.0
2003-02-05,33.65,34.66,33.4,34.1,14062000,197.46648965079,203.393418463488,195.999428063488,200.107200507933,2396286.58430505,0.0,1.0
2003-02-06,33.15,33.65,32.7,33.65,15896000,194.532366476187,197.46648965079,191.891655619044,197.46648965079,2708816.06770822,0.0,1.0
2003-02-07,32.91,33.68,32.42,33.6,16165000,193.123987352377,197.642537041266,190.248546641266,197.173077333329,2754655.9973895,0.0,1.0
2003-02-10,32.89,33.11,32.17,32.95,15335000,193.006622425393,194.297636622218,188.781485053965,193.358717206345,2613216.8091536,0.0,1.0
2003-02-11,32.05,33.41,31.75,33.2,19228000,188.07729549206,196.05811052698,186.316821587298,194.825778793647,3276617.72457812,0.0,1.0
2003-02-12,31.42,32.4,31.38,32.05,14584000,184.38030029206,190.131181714282,184.145570438092,188.07729549206,2485239.90509919,0.0,1.0
2003-02-13,31.84,32.11,31.05,31.42,15547000,186.844963758726,188.429390273012,182.209049142854,184.38030029206,2649343.44518495,0.0,1.0
2003-02-14,32.54,32.54,31.62,31.78,19526000,190.952736203171,190.952736203171,185.553949561901,186.492868977774,3327399.50541462,0.0,1.0
2003-02-18,33.24,33.55,32.54,33.25,12649000,195.060508647615,196.879665015869,190.952736203171,195.119191111107,2155499.14698298,0.0,1.0
2003-02-19,33.36,33.75,32.99,33.24,9882000,195.76469820952,198.05331428571,193.593447060314,195.060508647615,1683978.38330981,0.0,1.0
2003-02-20,32.86,33.51,32.75,33.36,9849000,192.830575034917,196.644935161901,192.185067936504,195.76469820952,1678354.89751248,0.0,1.0
2003-02-21,33.2,33.55,32.35,33.2,13276000,194.825778793647,196.879665015869,189.837769396822,194.825778793647,2262345.37713226,0.0,1.0
2003-02-24,32.43,33.21,32.18,33.21,13029000,190.307229104758,194.884461257139,188.840167517457,194.884461257139,2220254.43798255,0.0,1.0
2003-02-25,32.89,32.89,31.46,31.92,15672000,193.006622425393,193.006622425393,184.615030146028,187.314423466663,2670644.52775059,0.0,1.0
2003-02-26,32.26,32.89,32.05,32.89,13851000,189.309627225393,193.006622425393,188.07729549206,193.006622425393,2360330.35693424,0.0,1.0
2003-02-27,32.86,33.2,32.2,32.5,13940000,192.830575034917,194.825778793647,188.957532444441,190.718006349203,2375496.72772098,0.0,1.0
2003-02-28,33.34,33.73,33.05,33.11,14338000,195.647333282536,197.935949358726,193.945541841266,194.297636622218,2443319.37461,0.0,1.0
2003-03-03,33.05,34.08,32.81,33.85,13410000,193.945541841266,199.989835580948,192.537162717457,198.640138920631,2285180.13764264,0.0,1.0
2003-03-04,32.37,33.25,32.3,33.25,11923000,189.955134323806,195.119191111107,189.544357079361,195.119191111107,2031782.45944169,0.0,1.0
2003-03-05,33.17,33.32,32.37,32.45,13902000,194.649731403171,195.529968355552,189.955134323806,190.424594031742,2369021.19862102,0.0,1.0
2003-03-06,32.79,33.3,32.67,33.18,12697000,192.419797790472,195.412603428568,191.715608228568,194.708413866663,2163678.76268819,0.0,1.0
2003-03-07,33.16,33.5,32.01,32.01,14066000,194.591048939679,196.586252698409,187.842565638092,187.842565638092,2396968.21894715,0.0,1.0
2003-03-10,32.2,32.82,32.05,32.6,14196000,188.957532444441,192.595845180949,188.07729549206,191.304830984123,2419121.34481542,0.0,1.0
2003-03-11,31.55,32.5,31.45,32.05,15912000,185.143172317457,190.718006349203,184.556347682536,188.07729549206,2711542.60627663,0.0,1.0
2003-03-12,31.66,31.68,30.25,31.5,21656000,185.788679415869,185.906044342854,177.514452063489,184.849759999996,3690369.95233326,0.0,1.0
2003-03-13,33.39,33.39,31.94,32.23,18783000,195.940745599996,195.940745599996,187.431788393647,189.133579834917,3200785.87064442,0.0,1.0
2003-03-14,33.75,33.97,33.23,33.39,17179000,198.05331428571,199.344328482536,195.001826184123,195.940745599996,2927450.37916204,0.0,1.0
2003-03-17,34.2,34.76,33.26,33.45,26648000,200.694025142853,203.980243098409,195.177873574599,196.292840380949,4541049.98567495,0.0,1.0
2003-03-18,34.73,34.87,34.0,34.25,16815000,203.804195707933,204.625750196821,199.520375873012,200.987437460314,2865421.62673086,0.0,1.0
2003-03-19,35.46,35.65,34.7,34.9,19160000,208.088015542853,209.202982349202,203.628148317456,204.801797587298,3265029.93566241,0.0,1.0
2003-03-20,35.83,35.95,34.7,35.14,15940000,210.259266692059,210.963456253964,203.628148317456,206.210176711107,2716314.04877134,0.0,1.0
2003-03-21,37.2,37.2,35.74,35.83,22767000,218.298764190472,218.298764190472,209.731124520631,210.259266692059,3879693.97417672,0.0,1.0
2003-03-24,35.7,36.59,35.54,36.59,16256000,209.496394666663,214.719133917456,208.55747525079,214.719133917456,2770163.18549729,0.0,1.0
2003-03-25,35.9,36.18,35.41,35.71,14784000,210.670043936504,212.313152914282,207.794603225393,209.555077130155,2519321.63720423,0.0,1.0
2003-03-26,35.89,36.19,35.62,35.75,11839000,210.611361473012,212.371835377774,209.026934958726,209.789806984123,2017468.13195758,0.0,1.0
2003-03-27,35.9,36.14,35.24,35.89,11677000,210.670043936504,212.078423060313,206.797001346028,210.611361473012,1989861.9289525,0.0,1.0
2003-03-28,35.42,35.98,33.5,35.57,11356000,207.853285688885,211.13950364444,196.586252698409,208.733522641266,1935160.74892392,0.0,1.0
2003-03-31,34.45,35.07,34.45,34.6,14768000,202.161086730155,205.799399466663,202.161086730155,203.041323682536,2516595.09863582,0.0,1.0
2003-04-01,35.6,35.67,34.46,34.46,14705000,208.909570031742,209.320347276186,202.219769193647,202.219769193647,2505859.35302274,0.0,1.0
2003-04-02,37.04,37.39,36.3,36.45,18451000,217.359844774599,219.413730996821,213.017342476186,213.897579428567,3144210.19535006,0.0,1.0
2003-04-03,36.52,37.5,36.42,37.3,16684000,214.308356673012,220.059238095234,213.721532038091,218.885588825393,2843098.09220206,0.0,1.0
2003-04-04,37.23,37.3,36.45,36.98,13394000,218.474811580948,218.885588825393,213.897579428567,217.007749993647,2282453.59907423,0.0,1.0
2003-04-07,37.22,38.86,37.11,37.23,20136000,218.416129117456,228.040053130154,217.770622019043,218.474811580948,3431348.78833498,0.0,1.0
2003-04-08,37.61,38.009,37.0,37.39,14364000,220.704745193646,223.04617548698,217.125114920631,219.413730996821,2447749.99978366,0.0,1.0
2003-04-09,37.04,38.401,36.96,37.95,15852000,217.359844774599,225.346528055869,216.890385066662,222.699948952377,2701318.08664512,0.0,1.0
2003-04-10,36.95,37.4,36.8,37.05,11525000,216.83170260317,219.472413460313,215.951465650789,217.418527238091,1963959.81255268,0.0,1.0
2003-04-11,37.35,37.89,37.05,37.05,14222000,219.179001142853,222.347854171424,217.418527238091,217.418527238091,2423551.96998908,0.0,1.0
2003-04-14,38.43,38.5,37.5,37.84,17929000,225.516707199996,225.92748444444,220.059238095234,222.054441853964,3055256.87455591,0.0,1.0
2003-04-15,39.25,39.33,38.35,38.35,21666000,230.328669206345,230.798128914281,225.047247492059,225.047247492059,3692074.0389385,0.0,1.0
2003-04-16,38.26,39.5,38.09,39.27,16324000,224.519105320631,231.795730793646,223.521503441265,230.446034133329,2781750.974413,0.0,1.0
2003-04-17,39.04,39.07,37.91,38.3,14337000,229.096337473011,229.272384863488,222.465219098408,224.753835174599,2443148.96594948,0.0,1.0
2003-04-21,38.7,39.62,38.49,39.61,11321000,227.101133714281,232.499920355551,225.868801980948,232.441237892059,1929196.44580554,0.0,1.0
2003-04-22,39.94,39.95,38.3,38.4,15868000,234.377759187297,234.436441650789,224.753835174599,225.340659809519,2704044.62521352,0.0,1.0
2003-04-23,40.29,40.4,39.62,39.94,16136000,236.431645409519,237.077152507932,232.499920355551,234.377759187297,2749714.14623427,0.0,1.0
2003-04-24,39.15,39.88,38.92,39.62,17858000,229.741844571424,234.025664406345,228.392147911107,232.499920355551,3043157.85965863,0.0,1.0
2003-04-25,38.45,39.24,38.28,39.16,10758000,225.63407212698,230.269986742853,224.636470247615,229.800527034916,1833256.36992986,0.0,1.0
2003-04-28,39.26,39.59,38.46,38.85,14288000,230.387351669837,232.323872965075,225.692754590472,227.981370666662,2434798.94158374,0.0,1.0
2003-04-29,39.1,40.0,38.7,39.5,17111000,229.448432253964,234.729853968249,227.101133714281,231.795730793646,2915862.59024632,0.0,1.0
2003-04-30,39.25,39.75,38.32,39.37,17845000,230.328669206345,233.262792380948,224.871200101583,231.032858768249,3040942.5470718,0.0,1.0
2003-05-01,39.0,39.18,38.3,39.05,16063000,230.035256888884,231.096958074525,225.906418944725,230.330173884896,2723308.62874035,0.2,1.0
2003-05-02,39.7,39.86,38.81,39.05,12813000,234.164094833044,235.10782922028,228.914572304041,230.330173884896,2172306.13584324,0.0,1.0
2003-05-05,39.53,40.08,39.36,39.95,13910000,233.161377046605,236.40546400273,232.158659260166,235.638679813101,2358290.66959959,0.0,1.0
2003-05-06,39.95,40.2,39.3,39.74,13907000,235.638679813101,237.113264793158,231.804758864953,234.400028429853,2357782.05191383,0.0,1.0
2003-05-07,40.02,40.19,39.43,39.7,14856000,236.051563607517,237.054281393955,232.571543054582,234.164094833044,2518674.77983979,0.0,1.0
2003-05-08,39.21,40.04,39.21,39.57,14801000,231.273908272132,236.169530405921,231.273908272132,233.397310643414,2509350.12226769,0.0,1.0
2003-05-09,39.05,39.55,38.66,39.22,18461000,230.330173884896,233.27934384501,228.029821316007,231.332891671334,3129863.69888411,0.0,1.0
2003-05-12,39.39,39.65,38.43,38.43,11458000,232.335609457773,233.869177837032,226.673203134355,226.673203134355,1942580.4811123,0.0,1.0
2003-05-13,39.27,39.54,38.89,39.39,11773000,231.627808667346,233.220360445807,229.386439497659,232.335609457773,1995985.33811617,0.0,1.0
2003-05-14,38.9,39.58,38.7,39.5,11495000,229.445422896862,233.456294042616,228.265754912816,232.984426848998,1948853.43256989,0.0,1.0
2003-05-15,39.45,39.45,38.97,39.1,11349000,232.689509852987,232.689509852987,229.858306691278,230.625090880907,1924100.70519667,0.0,1.0
2003-05-16,39.15,39.5,38.79,39.45,15673000,230.920007876919,232.984426848998,228.796605505637,232.689509852987,2657188.32959268,0.0,1.0
2003-05-19,38.23,39.0,38.1,38.67,12541000,225.493535150309,230.035256888884,224.726750960679,228.088804715209,2126191.46566847,0.0,1.0
2003-05-20,38.52,38.82,38.09,38.24,13213000,227.204053727175,228.973555703243,224.667767561477,225.552518549511,2240121.82727673,0.0,1.0
2003-05-21,38.86,38.95,38.22,38.23,10297000,229.209489300052,229.740339892873,225.434551751107,225.493535150309,1745745.4367266,0.0,1.0
2003-05-22,38.72,39.24,38.18,38.75,13325000,228.383721711221,231.450858469739,225.198618154298,228.560671908827,2259110.2208781,0.0,1.0
2003-05-23,39.09,39.25,38.62,38.65,8346000,230.566107481705,231.509841868941,227.793887719198,227.970837916805,1414974.40175975,0.0,1.0
2003-05-27,40.18,40.25,38.51,39.09,16857000,236.995297994753,237.408181789169,227.145070327973,230.566107481705,2857922.77623582,0.0,1.0
2003-05-28,41.14,41.64,40.22,40.4,24040000,242.657704318172,245.606874278286,237.231231591562,238.292932777203,4075723.0551527,0.0,1.0
2003-05-29,40.77,41.49,40.63,41.3,19715000,240.475318547688,244.722123290252,239.649550958856,243.601438705408,3342465.89152809,0.0,1.0
2003-05-30,41.02,41.56,40.73,40.75,15918000,241.949903527745,245.135007084668,240.239384950878,240.357351749283,2698725.4405957,0.0,1.0
2003-06-02,41.37,42.04,40.7,41.48,17069000,244.014322499824,247.966210246377,240.062434753272,244.663139891049,2893865.09269557,0.0,1.0
2003-06-03,42.25,42.26,41.25,41.4,15120000,249.204861629625,249.263845028827,243.306521709397,244.191272697431,2563433.13618589,0.0,1.0
2003-06-04,43.02,43.05,42.14,42.26,13364000,253.7465833682,253.923533565807,248.5560442384,249.263845028827,2265722.25079288,0.0,1.0
2003-06-05,43.5,43.67,42.67,42.89,14631000,256.577786529909,257.580504316348,251.68216439612,252.979799178571,2480528.45340846,0.0,1.0
2003-06-06,43.69,44.49,43.0,44.1,15484000,257.698471114753,262.417143050935,253.628616569796,260.116790482046,2625145.41539036,0.0,1.0
2003-06-09,42.86,43.28,42.53,43.19,12988000,252.802848980964,255.280151747459,250.856396807289,254.749301154639,2201975.50084539,0.0,1.0
2003-06-10,43.2,43.23,42.44,42.75,11705000,254.808284553841,254.985234751448,250.325546214468,252.154031589739,1984456.67057248,0.0,1.0
2003-06-11,44.09,44.16,42.98,43.05,12252000,260.057807082844,260.47069087726,253.510649771391,253.923533565807,2077194.62860777,0.0,1.0
2003-06-12,44.07,44.44,43.422,44.37,11062000,259.939840284439,262.122226054924,256.117716016132,261.709342260508,1875442.94659315,0.0,1.0
2003-06-13,44.1,44.33,43.65,44.07,8888000,260.116790482046,261.473408663699,257.462537517944,259.939840284439,1506864.66365213,0.0,1.0
2003-06-16,45.24,45.24,44.1,44.44,13305000,266.840897991106,266.840897991106,260.116790482046,262.122226054924,2255719.43630643,0.0,1.0
2003-06-17,45.56,45.72,45.12,45.6,15249000,268.728366765579,269.672101152815,266.133097200678,268.964300362388,2585303.69667319,0.0,1.0
2003-06-18,44.91,45.21,44.55,44.92,13203000,264.894445817431,266.663947793499,262.771043446149,264.953429216633,2238426.43499089,0.0,1.0
2003-06-19,43.79,45.1,42.88,45.01,14287000,258.288305106776,266.015130402274,252.920815779368,265.484279809453,2422206.95877565,0.0,1.0
2003-06-20,44.05,44.35,43.72,44.18,18660000,259.821873486035,261.591375462103,257.87542131236,260.588657675664,3163602.00537227,0.0,1.0
2003-06-23,43.1,43.97,42.69,43.95,11566000,254.218450561818,259.350006292417,251.800131194525,259.232039494012,1960890.71779934,0.0,1.0
2003-06-24,43.42,43.65,42.24,42.7,11052000,256.105919336291,257.462537517944,249.145878230422,251.859114593727,1873747.55430731,0.0,1.0
2003-06-25,43.05,44.1,42.995,43.43,13467000,253.923533565807,260.116790482046,253.599124870194,256.164902735494,2283184.791337,0.0,1.0
2003-06-26,43.72,43.84,42.7,43.01,12129000,257.87542131236,258.583222102787,251.859114593727,253.687599968998,2056341.30349197,0.0,1.0
2003-06-27,43.01,44.75,42.88,43.6,9787000,253.687599968998,263.950711430194,252.920815779368,257.167620521932,1659280.4301489,0.0,1.0
2003-06-30,42.8,43.35,42.55,43.0,12850000,252.44894858575,255.693035541875,250.974363605693,253.628616569796,2178579.08730084,0.0,1.0
2003-07-01,43.81,43.88,42.35,42.36,13857000,258.40627190518,258.819155699596,249.794695621648,249.85367902085,2349305.09048465,0.0,1.0
2003-07-02,44.4,44.45,43.61,44.0,13354000,261.886292458114,262.181209454126,257.226603921135,259.526956490023,2264026.85850704,0.0,1.0
2003-07-03,43.88,44.715,43.88,44.05,7846000,258.819155699596,263.744269532986,258.819155699596,259.821873486035,1330204.78746789,0.0,1.0
2003-07-07,44.94,45.08,44.25,44.25,13318000,265.071396015038,265.897163603869,261.00154147008,261.00154147008,2257923.44627802,0.0,1.0
2003-07-08,45.37,45.49,44.5,44.7,10906000,267.607682180735,268.315482971163,262.476126450137,263.655794434183,1848994.82693409,0.0,1.0
2003-07-09,45.99,46.46,45.58,45.72,16846000,271.264652931277,274.036872693784,268.846333563983,269.672101152815,2856057.84472139,0.0,1.0
2003-07-10,45.2,46.0,45.0,45.99,10818000,266.604964394297,271.323636330479,265.425296410251,271.264652931277,1834075.37481871,0.0,1.0
2003-07-11,46.15,46.26,45.4,45.65,11779000,272.208387318513,272.857204709738,267.784632378342,269.259217358399,1997002.57348767,0.0,1.0
2003-07-14,47.12,47.99,46.995,47.0,21988000,277.929777041134,283.061332771732,277.192484551106,277.221976250707,3727828.5580989,0.0,1.0
2003-07-15,46.83,48.145,46.43,47.3,17259000,276.219258464268,283.975575459368,273.859922496177,278.991478226775,2926077.54612648,0.0,1.0
2003-07-16,45.52,47.0,45.15,46.699,26601000,268.49243316877,277.221976250707,266.310047398285,275.446575934718,4509913.01955561,0.0,1.0
2003-07-17,44.82,45.75,44.6,45.2,17271000,264.36359522461,269.849051350422,263.06596044216,266.604964394297,2928112.01686948,0.0,1.0
2003-07-18,45.74,45.85,44.8,45.2,11662000,269.79006795122,270.438885342445,264.245628426206,266.604964394297,1977166.48374338,0.0,1.0
2003-07-21,44.95,45.75,44.61,45.74,12382000,265.13037941424,269.849051350422,263.124943841362,269.79006795122,2099234.72832366,0.0,1.0
2003-07-22,45.45,45.61,44.61,45.28,11540000,268.079549374354,269.02328376159,263.124943841362,267.076831587915,1956482.69785616,0.0,1.0
2003-07-23,45.64,45.71,45.15,45.45,10358000,269.200233959197,269.613117753613,266.310047398285,268.079549374354,1756087.3296702,0.0,1.0
2003-07-24,44.87,45.98,44.85,45.7,13095000,264.658512220622,271.205669532074,264.540545422217,269.554134354411,2220116.19830385,0.0,1.0
2003-07-25,45.73,45.8,44.61,45.09,10053000,269.731084552017,270.143968346433,263.124943841362,265.956147003072,1704377.86495217,0.0,1.0
2003-07-28,45.8,46.109,45.28,45.5,12797000,270.143968346433,271.966555381784,267.076831587915,268.374466370365,2169593.50818591,0.0,1.0
2003-07-29,45.44,45.99,45.25,45.85,11554000,268.020565975151,271.264652931277,266.899881390308,270.438885342445,1958856.24705634,0.0,1.0
2003-07-30,45.23,45.84,45.15,45.77,10504000,266.781914591904,270.379901943243,266.310047398285,269.967018148827,1780840.05704342,0.0,1.0
2003-07-31,44.8,45.69,44.6,45.45,14840000,266.310047398285,271.600581822046,265.121163258114,270.173920853841,2496458.56960739,0.35,1.0
2003-08-01,43.45,45.08,43.32,45.08,18045000,258.285079452132,267.974485194525,257.512304761021,267.974485194525,3035619.60165535,0.0,1.0
2003-08-04,43.87,43.97,42.48,43.62,16028000,260.781736146491,261.376178216576,252.518991372303,259.295630971277,2696309.83515278,0.0,1.0
2003-08-05,43.07,44.1,42.987,43.77,11471000,256.026199585807,262.148952907687,255.532812667636,260.187294076405,1929708.64231579,0.0,1.0
2003-08-06,43.52,43.98,43.06,43.25,12616000,258.701188901191,261.435622423585,255.966755378798,257.096195311961,2122326.23410828,0.0,1.0
2003-08-07,44.1,44.18,43.13,43.5,12458000,262.148952907687,262.624506563756,256.382864827858,258.582300487174,2095746.68869063,0.0,1.0
2003-08-08,44.4,44.6,44.2,44.47,11180000,263.932279117943,265.121163258114,262.743394977773,264.348388567003,1880755.17575544,0.0,1.0
2003-08-11,44.55,44.65,44.0,44.51,10332000,264.823942223072,265.418384293157,261.554510837602,264.586165395037,1738100.40034929,0.0,1.0
2003-08-12,45.19,45.21,44.51,44.55,10069000,268.628371471619,268.747259885636,264.586165395037,264.823942223072,1693857.23297687,0.0,1.0
2003-08-13,44.97,45.58,44.8,45.57,10095000,267.320598917431,270.946695544952,266.310047398285,270.887251337943,1698231.08222282,0.0,1.0
2003-08-14,45.13,45.35,44.77,45.18,9442000,268.271706229567,269.579478783755,266.13171477726,268.56892726461,1588380.17616125,0.0,1.0
2003-08-15,44.9,45.2,44.8,45.17,6300000,266.904489468371,268.687815678627,266.310047398285,268.509483057602,1059817.31728616,0.0,1.0
2003-08-18,44.65,45.29,44.5,45.29,11951000,265.418384293157,269.222813541704,264.526721188029,269.222813541704,2010456.62839474,0.0,1.0
2003-08-19,44.41,44.91,43.87,44.65,13224000,263.991723324952,266.963933675379,260.781736146491,265.418384293157,2224607.01647494,0.0,1.0
2003-08-20,44.16,44.49,44.06,44.11,9771000,262.505618149738,264.46727698102,261.911176079653,262.208397114696,1643726.19161953,0.0,1.0
2003-08-21,43.91,44.71,43.51,44.48,13242000,261.019512974525,265.775049535208,258.641744694183,264.407832774012,2227635.0659529,0.0,1.0
2003-08-22,43.1,44.28,43.0,43.66,15028000,256.204532206833,263.218948633841,255.610090136747,259.533407799311,2528084.86415497,0.0,1.0
2003-08-25,42.92,43.33,42.81,42.85,14455000,255.134536480679,257.571748968029,254.480650203585,254.718427031619,2431691.95577323,0.0,1.0
2003-08-26,43.31,43.42,42.7,42.86,15248000,257.452860554012,258.106746831106,253.826763926491,254.777871238627,2565094.3577745,0.0,1.0
2003-08-27,42.96,43.25,42.7,42.86,10022000,255.372313308713,257.096195311961,253.826763926491,254.777871238627,1685950.65933998,0.0,1.0
2003-08-28,43.09,43.25,42.55,43.24,10350000,256.145087999824,257.096195311961,252.935100821363,257.036751104952,1741128.44982726,0.0,1.0
2003-08-29,43.35,43.41,43.015,43.25,7596000,257.690637382046,258.047302624097,255.69925644726,257.096195311961,1277836.87969931,0.0,1.0
2003-09-02,44.18,44.25,43.25,43.35,12981000,262.624506563756,263.040616012815,257.096195311961,257.690637382046,2183728.34852247,0.0,1.0
2003-09-03,44.5,44.85,43.65,43.65,14478000,264.526721188029,266.607268433328,259.473963592303,259.473963592303,2435561.13010619,0.0,1.0
2003-09-04,44.41,44.54,44.12,44.35,9604000,263.991723324952,264.764498016063,262.267841321704,263.635058082901,1615632.6214629,0.0,1.0
2003-09-05,44.34,44.95,44.04,44.04,10244000,263.575613875892,267.201710503414,261.792287665636,261.792287665636,1723296.60290149,0.0,1.0
2003-09-08,44.52,45.0,44.29,44.29,10260000,264.645609602046,267.498931538456,263.27839284085,263.27839284085,1725988.20243746,0.0,1.0
2003-09-09,44.28,44.6,44.05,44.27,9659000,263.218948633841,265.121163258114,261.851731872644,263.159504426832,1624884.99486778,0.0,1.0
2003-09-10,43.95,44.24,43.73,44.02,12864000,261.257289802559,262.981171805807,259.949517248371,261.673399251619,2164046.02691573,0.0,1.0
2003-09-11,44.21,44.53,43.98,43.98,9421000,262.802839184781,264.705053809055,261.435622423585,261.435622423585,1584847.4517703,0.0,1.0
2003-09-12,44.3,44.56,44.0625,44.1,10080000,263.337837047858,264.88338643008,261.926037131405,262.148952907687,1695707.70765785,0.0,1.0
2003-09-15,44.16,44.37,43.83,44.3,8953000,262.505618149738,263.753946496918,260.543959318456,263.337837047858,1506118.16534333,0.0,1.0
2003-09-16,44.7,44.78,44.13,44.14,11528000,265.7156053282,266.191158984268,262.327285528713,262.386729735721,1939297.46566267,0.0,1.0
2003-09-17,44.94,45.15,44.25,44.95,13395000,267.142266296405,268.390594643584,263.040616012815,267.201710503414,2253373.48651557,0.0,1.0
2003-09-18,46.65,46.86,45.21,45.4,22959000,277.307225694866,278.555554042046,268.747259885636,269.876699818798,3862277.10913855,0.0,1.0
2003-09-19,46.99,46.99,46.6,46.61,17337000,279.328328733157,279.328328733157,277.010004659824,277.069448866832,2916516.3221889,0.0,1.0
2003-09-22,46.38,46.75,45.91,46.2,13325000,275.702232105636,277.901667764952,272.908354376234,274.632236379482,2241597.73854572,0.0,1.0
2003-09-23,47.17,47.19,45.61,46.5,12733000,280.398324459311,280.517212873328,271.125028165978,276.415562589738,2142008.55571502,0.0,1.0
2003-09-24,46.53,47.48,46.35,47.29,15045000,276.593895210764,282.241094876576,275.52389948461,281.111654943413,2530944.68866194,0.0,1.0
2003-09-25,45.97,46.8,45.91,46.53,11182000,273.265019618285,278.198888799995,272.908354376234,276.593895210764,1881091.62569743,0.0,1.0
2003-09-26,45.36,45.98,45.3,45.98,12569000,269.638922990764,273.324463825294,269.282257748713,273.324463825294,2114419.66047138,0.0,1.0
2003-09-29,46.07,46.34,45.37,45.37,13557000,273.859461688371,275.464455277601,269.698367197772,269.698367197772,2280625.93181721,0.0,1.0
2003-09-30,45.51,46.15,45.303,46.07,14569000,270.530586095892,274.335015344439,269.300091010815,273.859461688371,2450869.60246699,0.0,1.0
2003-10-01,47.0,47.1,45.74,45.96,15486000,279.387772940165,279.982215010251,271.897802857089,273.205575411277,2605131.90087198,0.0,1.0
2003-10-02,47.25,47.39,46.83,47.06,10704000,280.873878115379,281.706097013499,278.37722142102,279.744438182217,1800680.08956048,0.0,1.0
2003-10-03,47.11,47.9,47.0,47.9,16963000,280.041659217259,284.737751570935,279.387772940165,284.737751570935,2853600.18303573,0.0,1.0
2003-10-06,47.31,47.59,46.85,47.15,8773000,281.23054335743,282.89498115367,278.496109835037,280.279436045294,1475837.67056372,0.0,1.0
2003-10-07,47.83,47.88,47.0,47.05,10589000,284.321642121875,284.618863156917,279.387772940165,279.684993975208,1781334.21789573,0.0,1.0
2003-10-08,47.56,47.97,47.39,47.97,8778000,282.716648532644,285.153861019994,281.706097013499,285.153861019994,1476678.79541871,0.0,1.0
2003-10-09,47.88,48.3,47.7,48.0,14600000,284.618863156917,287.115519851276,283.548867430764,285.33219364102,2456084.57656792,0.0,1.0
2003-10-10,47.9,48.24,47.71,47.87,8679000,284.737751570935,286.758854609225,283.608311637772,284.559418949909,1460024.52328993,0.0,1.0
2003-10-13,48.93,48.99,48.15,48.44,10080000,290.860504892815,291.217170134866,286.223856746148,287.947738749396,1695707.70765785,0.0,1.0
2003-10-14,49.0,49.04,47.82,48.95,10669000,291.276614341875,291.514391169909,284.262197914866,290.979393306832,1794792.21557555,0.0,1.0
2003-10-15,48.88,49.12,48.43,49.0,11807000,290.563283857772,291.989944825977,287.888294542387,291.276614341875,1986232.23257106,0.0,1.0
2003-10-16,49.0,49.15,48.55,48.81,10109000,291.276614341875,292.168277447003,288.60162502649,290.147174408712,1700586.23181678,0.0,1.0
2003-10-17,48.38,49.06,48.03,49.0,13559000,287.591073507345,291.633279583926,285.510526262046,291.276614341875,2280962.3817592,0.0,1.0
2003-10-20,48.14,48.61,47.4,47.4,18069000,286.16441253914,288.958290268541,281.765541220507,281.765541220507,3039657.00095929,0.0,1.0
2003-10-21,47.57,48.15,47.35,48.15,17251000,282.776092739653,286.223856746148,281.468320185465,286.223856746148,2902048.97468309,0.0,1.0
2003-10-22,47.2,47.45,46.96,47.0,12897000,280.576657080336,282.06276225555,279.149996112131,279.387772940165,2169597.45095866,0.0,1.0
2003-10-23,47.78,47.9,46.98,47.2,11587000,284.024421086832,284.737751570935,279.268884526148,280.576657080336,1949222.73895154,0.0,1.0
2003-10-24,47.6,47.88,46.8,47.78,10627000,282.954425360678,284.618863156917,278.198888799995,284.024421086832,1787726.76679365,0.0,1.0
2003-10-27,46.7,47.93,46.64,47.78,16409000,277.604446729909,284.91608419196,277.247781487858,284.024421086832,2760403.54910294,0.0,1.0
2003-10-28,47.58,47.58,46.75,46.8,13814000,282.835536946661,282.835536946661,277.901667764952,278.198888799995,2323859.74936365,0.0,1.0
2003-10-29,47.59,47.7,47.12,47.58,11799000,282.89498115367,283.548867430764,280.101103424268,282.835536946661,1984886.43280307,0.0,1.0
2003-10-30,47.52,47.77,47.25,47.73,11135000,284.559418949909,286.056469765092,282.942604069512,285.816941634662,1859489.31844405,0.35,1.0
2003-10-31,47.4,47.74,47.05,47.72,9899000,283.840834558621,285.87682366727,281.744963417366,285.757059602055,1653083.49917177,0.0,1.0
2003-11-03,48.04,48.4,47.51,47.6,13930000,287.673284645489,289.829037819352,284.499536917302,285.038475210767,2326240.34179843,0.0,1.0
2003-11-04,48.32,48.467,47.63,48.0,12903000,289.349981558493,290.230247437821,285.218121308589,287.43375651506,2154736.4774031,0.0,1.0
2003-11-05,48.5,48.55,48.0,48.32,11125000,290.427858145425,290.727268308461,287.43375651506,289.349981558493,1857819.36844993,0.0,1.0
2003-11-06,48.89,48.93,48.258,48.51,9383000,292.76325741711,293.002785547539,288.978712956328,290.487740178032,1566914.07947557,0.0,1.0
2003-11-07,47.75,48.98,47.75,48.93,15426000,285.936705699877,293.302195710575,285.936705699877,293.002785547539,2576064.86091763,0.0,1.0
2003-11-10,47.95,48.17,47.42,47.75,11336000,287.134346352023,288.451751069384,283.960598623836,285.936705699877,1893055.3133257,0.0,1.0
2003-11-11,47.39,48.04,47.26,47.8,13091000,283.780952526014,287.673284645489,283.002486102119,286.236115862913,2186131.53729241,0.0,1.0
2003-11-12,47.39,47.827,47.2,47.32,11460000,283.780952526014,286.397797350953,282.643193906475,283.361778297763,1913762.6932527,0.0,1.0
2003-11-13,47.1,47.52,47.06,47.39,10838000,282.044373580402,284.559418949909,281.804845449973,283.780952526014,1809891.80361891,0.0,1.0
2003-11-14,46.43,47.2,46.26,47.04,14931000,278.032277395713,282.643193906475,277.014282841389,281.685081384758,2493402.33620907,0.0,1.0
2003-11-17,46.3,46.49,45.65,46.01,10620000,277.253810971818,278.391569591357,273.361478852343,275.517232026206,1773486.89374726,0.0,1.0
2003-11-18,45.56,46.6,45.46,46.35,14158000,272.822540558877,279.050271950037,272.223720232804,277.553221134854,2364315.2016642,0.0,1.0
2003-11-19,45.94,46.06,45.1,45.53,13907000,275.098057797955,275.816642189243,270.067967058941,272.642894461055,2322399.45681197,0.0,1.0
2003-11-20,45.77,46.7,44.84,45.61,15255000,274.080063243631,279.64909227611,268.511034211151,273.121950721914,2547508.71601831,0.0,1.0
2003-11-21,46.34,46.5,45.94,46.1,10804000,277.493339102247,278.451451623964,275.098057797955,276.056170319672,1804213.97363893,0.0,1.0
2003-11-24,46.74,47.08,46.5,46.55,12378000,279.888620406539,281.924609515188,278.451451623964,278.750861787,2067064.10271221,0.0,1.0
2003-11-25,46.91,47.2,46.68,47.0,10721000,280.906614960863,282.643193906475,279.529328210895,281.445553254329,1790353.3886878,0.0,1.0
2003-11-26,46.95,47.29,46.61,47.28,8360000,281.146143091293,283.182132199941,279.110153982644,283.122250167334,1396078.19507788,0.0,1.0
2003-11-28,47.03,47.36,46.95,47.14,4333000,281.625199352151,283.601306428192,281.146143091293,282.283901710831,723589.33244886,0.0,1.0
2003-12-01,47.56,47.59,47.15,47.41,9275000,284.798947080338,284.97859317816,282.343783743439,283.900716591229,1548878.61953916,0.0,1.0
2003-12-02,47.22,47.71,47.0,47.49,13029000,282.76295797169,285.697177569448,281.445553254329,284.379772852087,2175777.84732891,0.0,1.0
2003-12-03,46.95,47.49,46.95,47.49,12017000,281.146143091293,284.379772852087,281.146143091293,284.379772852087,2006778.90792475,0.0,1.0
2003-12-04,47.19,47.3,46.0,47.03,9119000,282.583311873868,283.242014232548,275.457349993599,281.625199352151,1522827.39963101,0.0,1.0
2003-12-05,46.58,47.29,46.4,47.19,9988000,278.930507884822,283.182132199941,277.852631297891,282.583311873868,1667946.05411937,0.0,1.0
2003-12-08,47.37,47.4,46.45,46.51,9427000,283.661188460799,283.840834558621,278.152041460927,278.511333656571,1574261.85944967,0.0,1.0
2003-12-09,47.09,47.51,46.89,47.42,10447000,281.984491547795,284.499536917302,280.786850895649,283.960598623836,1744596.75884912,0.0,1.0
2003-12-10,47.36,47.47,47.08,47.15,10112000,283.601306428192,284.260008786872,281.924609515188,282.343783743439,1688653.43404636,0.0,1.0
2003-12-11,47.57,47.9,47.1525,47.17,12537000,284.858829112945,286.834936188986,282.358754251591,282.463547808653,2093616.30761859,0.0,1.0
2003-12-12,47.55,47.76,47.36,47.6,7900000,284.739065047731,285.996587732484,283.601306428192,285.038475210767,1319260.49534872,0.0,1.0
2003-12-15,47.78,48.49,47.78,48.49,12660000,286.116351797699,290.367976112817,286.116351797699,290.367976112817,2114156.69254617,0.0,1.0
2003-12-16,47.94,47.979,47.56,47.78,8832000,287.074464319416,287.308004246584,284.798947080338,286.116351797699,1474899.83479998,0.0,1.0
2003-12-17,47.49,47.83,47.15,47.75,10060000,284.379772852087,286.415761960735,282.343783743439,285.936705699877,1679969.69407697,0.0,1.0
2003-12-18,47.89,47.89,46.97,47.49,11027000,286.775054156379,286.775054156379,281.265907156507,284.379772852087,1841453.85850763,0.0,1.0
2003-12-19,48.27,48.27,47.829,47.98,16154000,289.050571395457,289.050571395457,286.409773757475,287.313992449845,2697637.22048901,0.0,1.0
2003-12-22,48.5,48.5,48.08,48.15,9250000,290.427858145425,290.427858145425,287.912812775918,288.331987004169,1544703.74455388,0.0,1.0
2003-12-23,48.07,48.64,48.04,48.48,9579000,287.852930743311,291.266206601927,287.673284645489,290.30809408021,1599645.09936017,0.0,1.0
2003-12-24,47.85,48.048,47.771,48.0,4211000,286.53552602595,287.721190271575,286.062457968352,287.43375651506,703215.94252069,0.0,1.0
2003-12-26,47.86,47.98,47.81,47.95,2420000,286.595408058557,287.313992449845,286.295997895521,287.134346352023,404127.898575177,0.0,1.0
2003-12-29,48.37,48.39,47.95,47.99,7965000,289.64939172153,289.769155786744,287.134346352023,287.373874482452,1330115.17031045,0.0,1.0
2003-12-30,48.43,48.52,48.15,48.37,7478000,290.008683917174,290.547622210639,288.331987004169,289.64939172153,1248788.60559718,0.0,1.0
2003-12-31,48.54,48.62,48.1,48.62,9863000,290.667386275854,291.146442536712,288.032576841133,291.146442536712,1647071.67919296,0.0,1.0
2004-01-02,49.0,49.25,48.54,49.05,13953000,293.42195977579,294.919010590973,290.667386275854,293.721369938826,2330081.22678489,0.0,1.0
2004-01-05,49.79,49.8,49.35,49.48,14617000,298.152640351767,298.212522384374,295.517830917046,296.29629734094,2440965.90639395,0.0,1.0
2004-01-06,49.84,49.88,49.51,49.53,10770000,298.452050514803,298.691578645233,296.475943438762,296.595707503977,1798536.14365895,0.0,1.0
2004-01-07,49.91,50.17,49.52,49.81,12041000,298.871224743055,300.428157590845,296.53582547137,298.272404416982,2010786.78791062,0.0,1.0
2004-01-08,50.12,50.23,49.7,49.95,13411000,300.128747427808,300.787449786488,297.613702058301,299.110752873484,2239569.93710401,0.0,1.0
2004-01-09,49.89,50.36,49.57,50.0,11313000,298.75146067784,301.565916210383,296.835235634406,299.41016303652,1889214.42833925,0.0,1.0
2004-01-12,49.85,49.89,49.5,49.71,9798000,298.511932547411,298.75146067784,296.416061406155,297.673584090909,1636217.00423123,0.0,1.0
2004-01-13,49.6,49.84,49.17,49.81,10971000,297.014881732228,298.452050514803,294.439954330114,298.272404416982,1832102.13854061,0.0,1.0
2004-01-14,50.0,50.03,49.7,49.77,10278000,299.41016303652,299.589809134342,297.613702058301,298.032876286552,1716374.60394862,0.0,1.0
2004-01-15,49.5,50.52,49.13,50.0,17412000,296.416061406155,302.5240287321,294.200426199685,299.41016303652,2907716.92974834,0.0,1.0
2004-01-16,49.5,49.69,49.07,49.69,15112000,296.416061406155,297.553820025694,293.841134004041,297.553820025694,2523628.43110251,0.0,1.0
2004-01-20,49.29,50.0,49.1,50.0,13994000,295.158538721402,299.41016303652,294.020780101863,299.41016303652,2336928.02176075,0.0,1.0
2004-01-21,50.36,50.42,49.2,49.2,19127000,301.565916210383,301.925208406027,294.619600427936,294.619600427936,3194113.3537386,0.0,1.0
2004-01-22,50.69,50.95,50.19,50.4,13675000,303.542023286424,305.098956134214,300.547921656059,301.805444340812,2283656.61694857,0.0,1.0
2004-01-23,50.32,50.94,50.12,50.89,15547000,301.326388079954,305.039074101607,300.128747427808,304.73966393857,2596271.25584639,0.0,1.0
2004-01-26,50.93,51.11,50.0,50.0,11331000,304.979192069,306.057068655931,299.41016303652,299.41016303652,1892220.33832864,0.0,1.0
2004-01-27,50.07,50.98,50.05,50.7,13217000,299.829337264771,305.278602232036,299.709573199557,303.601905319032,2207172.90721823,0.0,1.0
2004-01-28,49.23,50.65,49.1,50.4,16607000,294.799246525758,303.302495155995,294.020780101863,301.805444340812,2773285.9552223,0.0,1.0
2004-01-29,49.48,49.7,48.86,49.15,16463000,298.691578645233,300.019633360309,294.948878993655,296.699496572619,2727191.85353236,0.4,1.0
2004-01-30,49.48,49.58,49.02,49.25,10360000,298.691578645233,299.295239879358,295.914736968256,297.303157806744,1716194.35112648,0.0,1.0
2004-02-02,49.23,49.9,49.0,49.5,11899000,297.182425559919,301.226955828559,295.794004721431,298.812310892058,1971138.66641448,0.0,1.0
2004-02-03,48.88,49.15,48.81,49.13,9694000,295.069611240481,296.699496572619,294.647048376593,296.578764325794,1605867.57141121,0.0,1.0
2004-02-04,48.57,48.99,48.51,48.51,12376000,293.198261414692,295.733638598018,292.836064674217,292.836064674217,2050156.49512947,0.0,1.0
2004-02-05,48.11,48.9,47.99,48.9,12076000,290.421419737715,295.190343487306,289.697026256765,295.190343487306,2000459.74750998,0.0,1.0
2004-02-06,49.31,49.35,48.21,48.23,11717000,297.66535454722,297.90681904087,291.025080971841,291.145813218666,1940989.30619199,0.0,1.0
2004-02-09,49.15,49.45,49.05,49.31,9223000,296.699496572619,298.510480274995,296.095835338494,297.66535454722,1527843.67764861,0.0,1.0
2004-02-10,48.92,49.13,48.8,49.0,13895000,295.311075734131,296.578764325794,294.58668225318,295.794004721431,2301787.6939095,0.0,1.0
2004-02-11,49.74,49.81,48.62,48.98,16921000,300.261097853959,300.683660717846,293.500092031754,295.673272474606,2803062.22156479,0.0,1.0
2004-02-12,49.51,49.97,49.44,49.55,9369000,298.87267701547,301.649518692447,298.450114151583,299.11414150912,1552029.42815676,0.0,1.0
2004-02-13,49.49,49.95,49.0,49.6,9797000,298.751944768645,301.528786445622,295.794004721431,299.415972126183,1622930.12142724,0.0,1.0
2004-02-17,49.9,50.143,49.77,49.79,10734000,301.226955828559,302.693852627484,300.442196224196,300.562928471021,1778149.62982545,0.0,1.0
2004-02-18,49.56,50.0,49.5,49.99,7653000,299.174507632533,301.830617062685,298.812310892058,301.770250939272,1267764.03177326,0.0,1.0
2004-02-19,49.12,49.97,49.1,49.95,13440000,296.518398202381,301.649518692447,296.397665955556,301.528786445622,2226414.29335328,0.0,1.0
2004-02-20,48.89,49.18,48.54,49.05,15247000,295.129977363893,296.880594942857,293.017163044454,296.095835338494,2525754.36984802,0.0,1.0
2004-02-23,49.32,49.469,49.0,49.15,10193000,297.725720670632,298.625175909479,295.794004721431,296.699496572619,1688529.82828497,0.0,1.0
2004-02-24,49.44,49.7,48.85,48.85,11043000,298.450114151583,300.019633360309,294.888512870243,294.888512870243,1829337.27987353,0.0,1.0
2004-02-25,49.84,49.94,49.51,49.59,9654000,300.864759088084,301.468420322209,298.87267701547,299.355606002771,1599241.33839528,0.0,1.0
2004-02-26,50.0,50.04,49.61,49.75,9952000,301.830617062685,302.072081556335,299.476338249596,300.321463977371,1648606.77436397,0.0,1.0
2004-02-27,50.26,50.36,49.74,50.1,14368000,303.400136271411,304.003797505536,300.261097853959,302.43427829681,2380142.8993229,0.0,1.0
2004-03-01,50.46,50.9,50.37,50.6,13218000,304.607458739661,307.263568169813,304.064163628948,305.452584467437,2189638.70011485,0.0,1.0
2004-03-02,49.77,50.57,49.7,50.46,12770000,300.442196224196,305.271486097199,300.019633360309,304.607458739661,2115424.89033641,0.0,1.0
2004-03-03,49.82,50.24,49.68,49.7,11537000,300.744026841259,303.279404024586,299.898901113483,300.019633360309,1911171.25762029,0.0,1.0
2004-03-04,49.38,50.12,49.3,50.0,19539000,298.087917411107,302.555010543635,297.604988423807,301.830617062685,3236749.17245757,0.0,1.0
2004-03-05,50.0,50.3,49.55,49.6,17708000,301.830617062685,303.641600765061,299.11414150912,299.415972126183,2933433.35615325,0.0,1.0
2004-03-08,49.94,50.44,49.88,50.15,9455000,301.468420322209,304.486726492836,301.106223581734,302.736108913873,1566275.82914102,0.0,1.0
2004-03-09,49.84,49.99,49.55,49.7,10253000,300.864759088084,301.770250939272,299.11414150912,300.019633360309,1698469.17780886,0.0,1.0
2004-03-10,49.21,49.9,49.19,49.65,12064000,297.061693313094,301.226955828559,296.940961066269,299.717802743246,1998471.8776052,0.0,1.0
2004-03-11,48.62,49.65,48.6,49.21,17419000,293.500092031754,299.717802743246,293.379359784929,297.061693313094,2885558.82261315,0.0,1.0
2004-03-12,49.31,49.34,48.6,48.62,12180000,297.66535454722,297.846452917457,293.379359784929,293.500092031754,2017687.9533514,0.0,1.0
2004-03-15,49.12,49.73,48.23,49.7,18036000,296.518398202381,300.200731730546,291.145813218666,300.019633360309,2987768.46688391,0.0,1.0
2004-03-16,49.99,50.01,49.45,49.55,16093000,301.770250939272,301.890983186097,298.510480274995,299.11414150912,2665899.19813499,0.0,1.0
2004-03-17,50.82,50.96,50.25,50.44,16250000,306.780639182513,307.625764910288,303.339770147998,304.486726492836,2691907.16272252,0.0,1.0
2004-03-18,51.28,51.47,50.54,50.68,17645000,309.557480859489,310.704437204328,305.090387726962,305.935513454737,2922997.03915317,0.0,1.0
2004-03-19,50.34,51.39,50.02,51.15,16379000,303.883065258711,310.221508217027,301.95134930951,308.772721255126,2713276.7641989,0.0,1.0
2004-03-22,49.61,50.2,49.39,50.06,14271000,299.476338249596,303.037939530935,298.14828353452,302.19281380316,2364074.28425927,0.0,1.0
2004-03-23,49.8,50.2475,49.52,49.98,11738000,300.623294594434,303.324678617145,298.933043138883,301.70988481586,1944468.07852535,0.0,1.0
2004-03-24,49.79,50.1,49.52,49.79,12915000,300.562928471021,302.43427829681,298.933043138883,300.562928471021,2139444.98501917,0.0,1.0
2004-03-25,50.26,50.41,49.75,50.23,11818000,303.400136271411,304.305628122599,300.321463977371,303.219037901173,1957720.54455722,0.0,1.0
2004-03-26,50.06,50.4,49.91,50.04,10138000,302.19281380316,304.245261999186,301.287321951972,302.072081556335,1679418.75788806,0.0,1.0
2004-03-29,51.32,51.52,50.65,50.65,15263000,309.79894535314,311.00626782139,305.754415084499,305.754415084499,2528404.86305439,0.0,1.0
2004-03-30,51.94,51.97,51.01,51.01,13972000,313.541645004717,313.722743374954,307.927595527351,307.927595527351,2314543.19246517,0.0,1.0
2004-03-31,51.7,52.05,51.56,51.94,17790000,312.092858042816,314.205672362255,311.24773231504,313.541645004717,2947017.13383592,0.0,1.0
2004-04-01,52.29,52.45,51.64,51.98,12471000,315.654459324156,316.620317298756,311.730661302341,313.783109498367,2065893.79854231,0.0,1.0
2004-04-02,51.8,52.88,51.64,52.64,17066000,312.696519276941,319.216060605495,311.730661302341,317.767273643594,2827082.31624755,0.0,1.0
2004-04-05,52.23,52.25,51.68,51.94,10640000,315.29226258368,315.412994830505,311.972125795991,313.541645004717,1762577.98223801,0.0,1.0
2004-04-06,52.24,52.26,51.8,51.8,7595000,315.352628707093,315.473360953918,312.696519276941,312.696519276941,1258155.99390016,0.0,1.0
2004-04-07,51.71,52.42,51.53,52.42,9834000,312.153224166228,316.439218928519,311.066633944803,316.439218928519,1629059.38696697,0.0,1.0
2004-04-08,51.53,52.19,51.32,52.18,8256000,311.066633944803,315.05079809003,309.79894535314,314.990431966618,1367654.49448844,0.0,1.0
2004-04-12,52.06,52.13,51.77,51.92,7052000,314.266038485667,314.688601349555,312.515420906704,313.420912757892,1168204.88070888,0.0,1.0
2004-04-13,51.2,52.11,50.91,52.07,15308000,309.074551872189,314.56786910273,307.323934293225,314.32640460908,2535859.37519732,0.0,1.0
2004-04-14,50.95,51.2,50.05,50.7,14917000,307.565398786876,309.074551872189,302.132447679747,306.056245701562,2471087.94746658,0.0,1.0
2004-04-15,49.92,50.8,49.45,50.3,26206000,301.347688075384,306.659906935688,298.510480274995,303.641600765061,4341176.56038809,0.0,1.0
2004-04-16,50.1,50.41,49.96,50.19,17628000,302.43427829681,304.305628122599,301.589152569034,302.977573407523,2920180.89012139,0.0,1.0
2004-04-19,49.98,50.14,49.71,50.0,9791000,301.70988481586,302.67574279046,300.079999483721,301.830617062685,1621936.18647484,0.0,1.0
2004-04-20,49.21,50.18,49.2,49.98,12811000,297.061693313094,302.91720728411,297.001327189682,301.70988481586,2122216.77917774,0.0,1.0
2004-04-21,49.14,49.5,48.96,49.1,12521000,296.639130449206,298.812310892058,295.552540227781,296.397665955556,2074176.58981223,0.0,1.0
2004-04-22,49.66,49.9,49.03,49.35,14584000,299.778168866658,301.226955828559,295.975103091669,297.90681904087,2415924.55760894,0.0,1.0
2004-04-23,49.18,49.49,48.87,49.46,11756000,296.880594942857,298.751944768645,295.009245117068,298.570846398408,1947449.88338252,0.0,1.0
2004-04-26,48.99,49.41,48.84,49.15,9713000,295.733638598018,298.269015781345,294.82814674683,296.699496572619,1609015.03209378,0.0,1.0
2004-04-27,48.96,49.47,48.9,49.0,12186000,295.552540227781,298.63121252182,295.190343487306,295.794004721431,2018681.88830379,0.0,1.0
2004-04-28,48.43,48.87,48.34,48.76,17907000,292.353135686916,295.009245117068,291.809840576203,294.34521775953,2966398.86540753,0.0,1.0
2004-04-29,48.17,49.05,47.85,48.5,17220000,293.198261414692,298.554592534578,291.250504643824,295.206885584649,2829100.67746546,0.4,1.0
2004-04-30,48.09,48.49,47.95,48.17,11856000,292.711322221975,295.14601818556,291.85917863472,293.198261414692,1947840.74518179,0.0,1.0
2004-05-03,48.56,48.68,48.09,48.1,12275000,295.572089979187,296.302498768262,292.711322221975,292.772189621065,2016678.9091689,0.0,1.0
2004-05-04,48.84,49.18,48.4,48.65,13426000,297.276377153696,299.345868722743,294.598211593753,296.119896570994,2205778.49568242,0.0,1.0
2004-05-05,48.63,49.17,48.4,48.84,11042000,295.998161772814,299.285001323654,294.598211593753,297.276377153696,1814107.41466746,0.0,1.0
2004-05-06,47.51,48.37,47.31,48.35,15946000,289.181013074777,294.415609396484,287.963665092985,294.293874598305,2619793.22897005,0.0,1.0
2004-05-07,46.72,47.69,46.47,47.26,20647000,284.372488546697,290.27662625839,282.850803569457,287.659328097537,3392127.85642447,0.0,1.0
2004-05-10,45.41,45.75,44.97,45.75,29831000,276.398859265957,278.468350835004,273.720693706014,278.468350835004,4900981.55107272,0.0,1.0
2004-05-11,45.69,45.85,45.29,45.7,15206000,278.103146440467,279.0770248259,275.668450476882,278.164013839556,2498217.47395701,0.0,1.0
2004-05-12,46.31,46.34,44.83,45.69,16354000,281.876925184023,282.059527381292,272.868550118759,278.103146440467,2686824.18578804,0.0,1.0
2004-05-13,45.96,46.7,45.73,46.06,13576000,279.746566215886,284.250753748518,278.346616036825,280.355240206782,2230422.22980669,0.0,1.0
2004-05-14,45.65,46.27,45.47,45.97,11642000,277.859676844108,281.633455587664,276.764063660495,279.807433614976,1912682.35116451,0.0,1.0
2004-05-17,44.86,45.3,44.83,45.02,15777000,273.051152316028,275.729317875971,272.868550118759,274.025030701462,2592027.95519005,0.0,1.0
2004-05-18,45.15,45.42,44.96,45.19,12294000,274.816306889627,276.459726665047,273.659826306924,275.059776485986,2019800.44882465,0.0,1.0
2004-05-19,45.0,45.94,45.0,45.63,16792000,273.903295903283,279.624831417707,273.903295903283,277.737942045929,2758783.88943089,0.0,1.0
2004-05-20,45.28,45.57,45.04,45.05,10805000,275.607583077792,277.372737651391,274.146765499641,274.207632898731,1775170.31475112,0.0,1.0
2004-05-21,45.34,45.84,45.01,45.44,19145000,275.97278747233,279.016157426811,273.964163302372,276.581461463226,3145361.93206018,0.0,1.0
2004-05-24,45.38,45.82,45.27,45.76,8552000,276.216257068688,278.894422628632,275.546715678703,278.529218234094,1405021.42820468,0.0,1.0
2004-05-25,46.5,46.61,45.17,45.52,13077000,283.033405766726,283.702947156711,274.938041687806,277.068400655943,2148440.7409533,0.0,1.0
2004-05-26,46.54,46.7,46.07,46.5,10315000,283.276875363084,284.250753748518,280.416107605872,283.033405766726,1694667.44994519,0.0,1.0
2004-05-27,46.52,46.97,46.1,46.9,11854000,283.155140564905,285.894173523938,280.598709803141,285.46810173031,1947512.16206014,0.0,1.0
2004-05-28,46.43,46.7,46.21,46.69,9939000,282.607333973098,284.250753748518,281.268251193127,284.189886349428,1632893.82307371,0.0,1.0
2004-06-01,46.77,46.83,46.06,46.46,11284000,284.676825542145,285.042029936683,280.355240206782,282.789936170367,1853865.97238794,0.0,1.0
2004-06-02,47.03,47.28,46.22,47.08,13165000,286.259377918475,287.781062895716,281.329118592216,286.563714913923,2162898.3983062,0.0,1.0
2004-06-03,46.36,47.5,46.36,47.5,10083000,282.181262179471,289.120145675687,282.181262179471,289.120145675687,1656551.807833,0.0,1.0
2004-06-04,46.55,47.0,46.45,46.89,10323000,283.337742762174,286.076775721207,282.729068771278,285.407234331221,1695981.78243182,0.0,1.0
2004-06-07,47.53,47.6,46.83,46.94,12740000,289.302747872956,289.728819666584,285.042029936683,285.711571326669,2093074.48495412,0.0,1.0
2004-06-08,47.6,47.6,47.28,47.4,9161000,289.728819666584,289.728819666584,287.781062895716,288.511471684791,1505074.98874919,0.0,1.0
2004-06-09,47.05,47.59,47.05,47.55,8162000,286.381112716655,289.667952267494,286.381112716655,289.424482671135,1340947.71948159,0.0,1.0
2004-06-10,47.35,47.39,46.98,47.1,6789000,288.207134689343,288.450604285702,285.955040923027,286.685449712103,1115375.40646417,0.0,1.0
2004-06-14,46.74,47.2,46.52,46.96,12614000,284.494223344876,287.294123702999,283.155140564905,285.833306124848,2072373.74828974,0.0,1.0
2004-06-15,47.02,47.36,46.82,47.2,12274000,286.198510519386,288.268002088433,284.981162537593,287.294123702999,2016514.61760807,0.0,1.0
2004-06-16,47.02,47.32,46.85,47.1,6698000,286.198510519386,288.024532492074,285.163764734862,286.685449712103,1100424.87442878,0.0,1.0
2004-06-17,47.08,47.2,46.77,46.92,6412000,286.563714913923,287.294123702999,284.676825542145,285.58983652849,1053437.48803186,0.0,1.0
2004-06-18,47.5,47.59,47.17,47.23,13673000,289.120145675687,289.667952267494,287.11152150573,287.476725900268,2246358.51120704,0.0,1.0
2004-06-21,47.18,47.62,47.1,47.42,8532000,287.17238890482,289.850554464763,286.685449712103,288.63320648297,1401735.59698811,0.0,1.0
2004-06-22,46.99,47.25,46.55,47.0,10505000,286.015908322117,287.598460698447,283.337742762174,286.076775721207,1725882.84650259,0.0,1.0
2004-06-23,47.24,47.31,46.66,46.98,11306000,287.537593299357,287.963665092985,284.007284152159,285.955040923027,1857480.38672616,0.0,1.0
2004-06-24,47.12,47.57,47.1,47.33,13049000,286.807184510282,289.546217469315,286.685449712103,288.085399891164,2143840.5772501,0.0,1.0
2004-06-25,46.8,47.53,46.73,47.24,12000000,284.859427739414,289.302747872956,284.433355945787,287.537593299357,1971498.72994109,0.0,1.0
2004-06-28,46.52,47.1,46.47,47.0,11363000,283.155140564905,286.685449712103,282.850803569457,286.076775721207,1866845.00569338,0.0,1.0
2004-06-29,46.33,46.53,46.11,46.24,12343000,281.998659982202,283.216007963994,280.65957720223,281.450853390396,2027850.73530524,0.0,1.0
2004-06-30,46.5,46.87,46.18,46.35,14904000,283.033405766726,285.285499533041,281.085648995858,282.120394780381,2448601.42258683,0.0,1.0
2004-07-01,46.03,46.75,45.79,46.5,14885000,280.172638009514,284.555090743966,278.711820431363,283.033405766726,2445479.88293109,0.0,1.0
2004-07-02,45.76,46.11,45.67,46.05,10686000,278.529218234094,280.65957720223,277.981411642287,280.294372807693,1755619.61901254,0.0,1.0
2004-07-06,45.45,45.8,45.15,45.67,11753000,276.642328862316,278.772687830452,274.816306889627,277.981411642287,1930918.71441646,0.0,1.0
2004-07-07,45.63,45.79,45.23,45.23,9154000,277.737942045929,278.711820431363,275.303246082344,275.303246082344,1503924.94782339,0.0,1.0
2004-07-08,45.17,45.76,45.02,45.65,11847000,274.938041687806,278.529218234094,274.025030701462,277.859676844108,1946362.12113434,0.0,1.0
2004-07-09,45.03,45.42,44.94,45.24,12030000,274.085898100552,276.459726665047,273.538091508745,275.364113481434,1976427.47676594,0.0,1.0
2004-07-12,44.9,45.238,44.86,45.0,13136000,273.294621912387,275.351940001616,273.051152316028,273.903295903283,2158133.94304217,0.0,1.0
2004-07-13,45.3,45.37,44.82,44.91,11535000,275.729317875971,276.155389669599,272.80768271967,273.355489311476,1895103.15415587,0.0,1.0
2004-07-14,45.1,45.62,44.89,45.3,13534000,274.511969894179,277.677074646839,273.233754513297,275.729317875971,2223521.98425189,0.0,1.0
2004-07-15,44.21,45.4,43.62,45.1,28610000,269.094771375203,276.337991866868,265.503594828915,274.511969894179,4700381.55530121,0.0,1.0
2004-07-16,43.62,44.42,43.58,44.37,18365000,265.503594828915,270.372986756085,265.260125232557,270.068649760637,3017214.51461401,0.0,1.0
2004-07-19,43.99,44.35,43.7,43.8,14005000,267.755688595231,269.946914962458,265.990534021632,266.599208012529,2300903.30940208,0.0,1.0
2004-07-20,44.05,44.11,43.63,43.88,14809000,268.120892989769,268.486097384307,265.564462228005,267.086147205246,2432993.72430813,0.0,1.0
2004-07-21,43.94,44.77,43.9,44.35,15491000,267.451351599783,272.503345724222,267.207882003425,269.946914962458,2545040.56879312,0.0,1.0
2004-07-22,44.6,44.77,43.7,43.94,15204000,271.468599939698,272.503345724222,265.990534021632,267.451351599783,2497888.89083536,0.0,1.0
2004-07-23,44.31,44.7285,43.8,44.6,12709000,269.703445366099,272.250746018,266.599208012529,271.468599939698,2087981.44656844,0.0,1.0
2004-07-26,43.81,44.42,43.55,44.33,12481000,266.660075411618,270.372986756085,265.077523035288,269.825180164278,2050522.97069956,0.0,1.0
2004-07-27,43.9,44.2,43.65,44.1,13696000,267.207882003425,269.033903976113,265.686197026184,268.425229985217,2250137.21710609,0.0,1.0
2004-07-28,44.11,44.24,43.67,43.82,17502000,268.486097384307,269.277373572472,265.807931824364,266.720942810708,2875430.89761907,0.0,1.0
2004-07-29,44.28,44.5,44.0,44.17,12972000,271.955539132415,273.306718414464,270.235856409807,271.279949491391,2112110.53774612,0.4,1.0
2004-07-30,44.09,44.3,43.82,44.11,10569000,270.788611570645,272.078373612601,269.130346088131,270.911446050832,1720852.31833478,0.0,1.0
2004-08-02,44.32,44.64,43.17,43.17,15867000,272.201208092788,274.166559775768,265.138225482077,265.138225482077,2583476.55738649,0.0,1.0
2004-08-03,44.04,44.74,43.96,44.32,10548000,270.48152537018,274.780732176699,269.990187449435,272.201208092788,1717433.08295914,0.0,1.0
2004-08-04,44.4,44.59,43.81,44.0,9863000,272.692546013533,273.859473575302,269.068928848038,270.235856409807,1605900.88142075,0.0,1.0
2004-08-05,43.83,44.49,43.77,44.4,9102000,269.191763328224,273.245301174371,268.823259887665,272.692546013533,1481994.30423721,0.0,1.0
2004-08-06,43.19,43.93,42.99,43.61,15505000,265.261059962263,269.805935729155,264.0327151604,267.840584046175,2524535.45233993,0.0,1.0
2004-08-09,43.47,43.75,43.25,43.25,10583000,266.980742684871,268.700425407479,265.629563402822,265.629563402822,1723131.80858519,0.0,1.0
2004-08-10,44.18,44.18,43.61,43.73,9393000,271.341366731484,271.341366731484,267.840584046175,268.577590927292,1529375.13729951,0.0,1.0
2004-08-11,44.35,44.42,43.87,44.15,8909000,272.385459813067,272.815380493719,269.437432288596,271.157115011204,1450569.90292786,0.0,1.0
2004-08-12,43.9,44.53,43.82,44.35,9716000,269.621684008876,273.490970134743,269.130346088131,272.385459813067,1581966.23379134,0.0,1.0
2004-08-13,44.01,44.28,43.8,44.03,7495000,270.2972736499,271.955539132415,269.007511607944,270.420108130087,1220341.38763546,0.0,1.0
2004-08-16,44.77,44.84,44.01,44.02,10026000,274.964983896979,275.394904577631,270.2972736499,270.358690889993,1632440.66076492,0.0,1.0
2004-08-17,45.16,45.24,44.88,44.95,10295000,277.360256260611,277.851594181356,275.640573538003,276.070494218655,1676239.43771942,0.0,1.0
2004-08-18,45.64,45.65,45.05,45.16,10286000,280.308283785082,280.369701025175,276.684666619587,277.360256260611,1674774.05112986,0.0,1.0
2004-08-19,45.46,45.55,45.12,45.41,8120000,279.202773463405,279.755528624244,277.114587300239,278.89568726294,1322104.34524348,0.0,1.0
2004-08-20,45.95,46.04,45.28,45.46,9510000,282.212218227969,282.764973388807,278.097263141729,279.202773463405,1548425.16296373,0.0,1.0
2004-08-23,45.82,46.01,45.48,45.9,11154000,281.413794106758,282.580721668528,279.325607943592,281.905132027503,1816102.44665589,0.0,1.0
2004-08-24,45.92,46.18,45.73,46.1,7614000,282.02796650769,283.624814750111,280.86103894592,283.133476829366,1239717.05476402,0.0,1.0
2004-08-25,46.3,46.39,45.85,46.03,9658000,284.361821631229,284.914576792067,281.598045827038,282.703556148714,1572522.63132531,0.0,1.0
2004-08-26,46.46,46.57,46.09,46.3,8590000,285.344497472719,286.020087113744,283.072059589273,284.361821631229,1398630.08936472,0.0,1.0
2004-08-27,46.72,46.81,46.23,46.46,7541000,286.941345715141,287.494100875979,283.931900950577,285.344497472719,1227831.14131541,0.0,1.0
2004-08-30,46.41,46.73,46.41,46.72,7088000,285.037411272253,287.002762955234,285.037411272253,286.941345715141,1154073.34964111,0.0,1.0
2004-08-31,46.58,46.63,46.17,46.56,9171000,286.081504353837,286.388590554302,283.563397510018,285.958669873651,1493228.93475714,0.0,1.0
2004-09-01,46.45,46.8,46.2,46.57,9235000,285.283080232626,287.432683635886,283.747649230298,286.020087113744,1503649.4616162,0.0,1.0
2004-09-02,46.99,47.17,46.3,46.57,8595000,288.599611197655,289.705121519332,284.361821631229,286.020087113744,1399444.19302559,0.0,1.0
2004-09-03,46.84,47.34,46.84,47.0,7909000,287.678352596258,290.749214600915,287.678352596258,288.661028437749,1287749.17075501,0.0,1.0
2004-09-07,47.21,47.46,46.9,47.15,10485000,289.950790479704,291.486221482033,288.046856036817,289.582287039146,1707175.37683226,0.0,1.0
2004-09-08,46.82,47.28,46.76,47.2,11198000,287.555518116072,290.380711160356,287.187014675513,289.889373239611,1823266.55887149,0.0,1.0
2004-09-09,46.95,47.18,46.7,47.02,9503000,288.353942237283,289.766538759425,286.818511234954,288.783862917935,1547285.41783852,0.0,1.0
2004-09-10,47.24,47.37,46.76,46.85,7278000,290.135042199984,290.933466321195,287.187014675513,287.739769836352,1185009.28875395,0.0,1.0
2004-09-13,47.0,47.33,46.83,47.21,9167000,288.661028437749,290.687797360822,287.616935356165,289.950790479704,1492577.65182845,0.0,1.0
2004-09-14,47.19,47.41,46.9,47.0,8343000,289.827955999518,291.179135281567,288.046856036817,288.661028437749,1358413.36851803,0.0,1.0
2004-09-15,46.98,47.26,46.91,47.07,7135000,288.538193957562,290.25787668017,288.10827327691,289.090949118401,1161725.92405323,0.0,1.0
2004-09-16,47.18,47.47,46.9,46.98,8254000,289.766538759425,291.547638722126,288.046856036817,288.538193957562,1343922.32335464,0.0,1.0
2004-09-17,46.95,47.29,46.76,47.28,17339000,288.353942237283,290.44212840045,287.187014675513,290.380711160356,2823148.67514492,0.0,1.0
2004-09-20,45.4,46.25,45.26,46.06,25440000,278.834270022846,284.054735430763,277.974428661543,282.887807868994,4142159.42647713,0.0,1.0
2004-09-21,45.65,45.86,45.08,45.53,18021000,280.369701025175,281.659463067131,276.868918339866,279.632694144057,2934192.4144868,0.0,1.0
2004-09-22,44.38,45.41,44.38,45.41,21870000,272.569711533346,278.89568726294,272.569711533346,278.89568726294,3560889.41262008,0.0,1.0
2004-09-23,43.88,44.46,43.86,44.3,15200000,269.49884952869,273.061049454092,269.376015048503,272.078373612601,2474875.12902721,0.0,1.0
2004-09-24,44.15,44.21,43.62,43.98,18609000,271.157115011204,271.525618451763,267.902001286268,270.113021929621,3029931.00500443,0.0,1.0
2004-09-27,43.61,44.11,43.54,44.03,17532000,267.840584046175,270.911446050832,267.410663365523,270.420108130087,2854573.07645428,0.0,1.0
2004-09-28,44.31,44.33,43.61,43.7,17285000,272.139790852694,272.262625332881,267.840584046175,268.393339207013,2814356.35560759,0.0,1.0
2004-09-29,44.7,44.7,43.92,43.93,15471000,274.535063216327,274.535063216327,269.744518489062,269.805935729155,2518999.54744605,0.0,1.0
2004-09-30,44.12,44.65,44.0,44.52,16513000,270.972863290925,274.227977015861,270.235856409807,273.42955289465,2688658.75037015,0.0,1.0
2004-10-01,44.87,44.91,44.25,44.47,13612000,275.57915629791,275.824825258283,271.771287412136,273.122466694185,2216315.80633674,0.0,1.0
2004-10-04,44.73,45.12,44.53,45.0,15124000,274.719314936606,277.114587300239,273.490970134743,276.377580419121,2462500.75338208,0.0,1.0
2004-10-05,44.52,44.93,44.32,44.72,12640000,273.42955289465,275.947659738469,272.201208092788,274.657897696513,2058054.05466473,0.0,1.0
2004-10-06,44.74,44.74,44.23,44.5,11870000,274.780732176699,274.780732176699,271.648452931949,273.306718414464,1932682.09089165,0.0,1.0
2004-10-07,44.76,45.1,44.67,44.78,10681000,274.903566656886,276.991752820052,274.350811496047,275.026401137072,1739088.24033813,0.0,1.0
2004-10-08,44.56,45.18,44.3,44.76,10818000,273.675221855023,277.483090740797,272.078373612601,274.903566656886,1761394.68064581,0.0,1.0
2004-10-11,44.86,44.98,44.61,44.61,7879000,275.517739057817,276.254745938935,273.982308055489,273.982308055489,1282864.54878983,0.0,1.0
2004-10-12,44.8,45.04,44.5,44.5,12084000,275.149235617258,276.623249379494,273.306718414464,273.306718414464,1967525.72757663,0.0,1.0
2004-10-13,44.11,45.11,44.02,45.05,13658000,270.911446050832,277.053170060145,270.358690889993,276.684666619587,2223805.56001668,0.0,1.0
2004-10-14,43.7,44.34,43.26,44.24,19800000,268.393339207013,272.324042572974,265.690980642915,271.709870172042,3223850.49702229,0.0,1.0
2004-10-15,43.94,44.39,43.84,44.26,15593000,269.867352969248,272.63112877344,269.253180568317,271.832704652229,2538863.67677114,0.0,1.0
2004-10-18,44.22,44.35,43.62,43.62,10771000,271.587035691856,272.385459813067,267.902001286268,267.902001286268,1753742.10623369,0.0,1.0
2004-10-19,43.59,44.6,43.59,44.3,15437000,267.717749565989,273.920890815395,267.717749565989,272.078373612601,2513463.64255217,0.0,1.0
2004-10-20,43.29,43.52,42.76,43.51,18822000,265.875232363194,267.287828885337,262.620118638258,267.226411645243,3064611.82095725,0.0,1.0
2004-10-21,42.95,43.53,42.8,43.44,15993000,263.787046200028,267.34924612543,262.865787598631,266.796490964591,2603991.96964027,0.0,1.0
2004-10-22,42.56,43.1,42.5,42.89,13156000,261.391773836395,264.708304801425,261.023270395836,263.418542759469,2142069.55246592,0.0,1.0
2004-10-25,42.58,42.65,42.1,42.55,16291000,261.514608316582,261.944528997234,258.566580792111,261.330356596302,2652512.54782778,0.0,1.0
2004-10-26,43.34,43.39,42.75,42.79,17058000,266.18231856366,266.489404764126,262.558701398165,262.804370358537,2777396.04940435,0.0,1.0
2004-10-27,43.95,44.0,43.08,43.35,17619000,269.928770209342,270.235856409807,264.585470321238,266.243735803753,2868738.48015331,0.0,1.0
2004-10-28,44.26,44.46,43.51,43.65,15053000,274.289394255954,275.528840230902,269.6414718499,270.509084032363,2428988.48425138,0.4,1.0
2004-10-29,44.37,44.56,44.14,44.4,12993000,274.971089542176,276.148563218376,273.545726670986,275.157006438418,2096581.90233695,0.0,1.0
2004-11-01,44.31,44.6,44.21,44.45,13437000,274.599255749691,276.396452413366,273.979532762217,275.466867932155,2168226.81610881,0.0,1.0
2004-11-02,44.9,44.99,44.31,44.31,16414000,278.255621375787,278.813372064514,274.599255749691,274.599255749691,2648602.73570067,0.0,1.0
2004-11-03,45.29,45.65,45.08,45.61,15384000,280.672541026936,282.903543781842,279.37112275324,282.655654586852,2482399.44474345,0.0,1.0
2004-11-04,46.09,46.12,45.1,45.31,14120000,285.630324926727,285.816241822969,279.495067350735,280.79648562443,2278437.34787946,0.0,1.0
2004-11-05,46.13,46.47,45.72,46.28,16462000,285.878214121716,287.985272279128,283.337349873073,286.807798602927,2656348.13178412,0.0,1.0
2004-11-08,46.25,46.29,45.94,46.13,10190000,286.621881706685,286.869770901675,284.700740445516,285.878214121716,1644283.04354757,0.0,1.0
2004-11-09,46.21,46.57,46.07,46.25,10902000,286.373992511696,288.604995266602,285.506380329232,286.621881706685,1759173.08545197,0.0,1.0
2004-11-10,46.05,46.28,45.85,46.15,11217000,285.382435731737,286.807798602927,284.14298975679,286.002158719211,1810002.24724957,0.0,1.0
2004-11-11,46.26,46.39,45.91,46.2,11084000,286.683854005433,287.489493889149,284.514823549274,286.312020212948,1788541.04560169,0.0,1.0
2004-11-12,47.07,47.09,46.2,46.2,16321000,291.703610203971,291.827554801466,286.312020212948,286.312020212948,2633596.030789,0.0,1.0
2004-11-15,46.67,47.1,46.55,47.0,13792000,289.224718254076,291.889527100213,288.481050669107,291.26980411274,2225510.4746426,0.0,1.0
2004-11-16,46.05,46.45,45.9,46.17,17661000,285.382435731737,287.861327681633,284.452851250526,286.126103316706,2849821.67145178,0.0,1.0
2004-11-17,46.18,46.61,46.0,46.18,19800000,286.188075615453,288.852884461591,285.072574238,286.188075615453,3194975.88442021,0.0,1.0
2004-11-18,45.91,46.29,45.91,46.2,16127000,284.514823549274,286.869770901675,284.514823549274,286.312020212948,2602291.72161842,0.0,1.0
2004-11-19,45.15,46.07,45.03,46.07,23287000,279.804928844472,285.506380329232,279.061261259503,285.506380329232,3757646.63739865,0.0,1.0
2004-11-22,45.17,45.48,45.03,45.25,14901000,279.928873441967,281.850014703136,279.061261259503,280.424651831946,2404461.39665381,0.0,1.0
2004-11-23,45.21,45.37,44.94,45.3,14826000,280.176762636956,281.168319416915,278.503510570777,280.734513325683,2392359.21527344,0.0,1.0
2004-11-24,45.52,45.6,45.31,45.45,11229000,282.097903898126,282.593682288105,280.79648562443,281.664097806894,1811938.59627043,0.0,1.0
2004-11-26,45.42,45.58,45.4,45.55,5321000,281.478180910652,282.46973769061,281.354236313157,282.283820794368,858609.428333328,0.0,1.0
2004-11-29,44.96,45.58,44.85,45.43,15533000,278.627455168272,282.46973769061,277.94575988205,281.540153209399,2506442.44508581,0.0,1.0
2004-11-30,44.75,45.02,44.6,44.97,14856000,277.326036894576,278.999288960756,276.396452413366,278.689427467019,2397200.08782559,0.0,1.0
2004-12-01,45.94,45.99,44.93,45.03,15367000,284.700740445516,285.010601939253,278.44153827203,279.061261259503,2479656.28363057,0.0,1.0
2004-12-02,45.76,46.2,45.65,45.75,13576000,283.585239068063,286.312020212948,282.903543781842,283.523266769316,2190656.19226711,0.0,1.0
2004-12-03,45.65,45.96,45.48,45.52,15174000,282.903543781842,284.824685043011,281.850014703136,282.097903898126,2448513.33687839,0.0,1.0
2004-12-06,46.17,46.28,45.55,45.66,14183000,286.126103316706,286.807798602927,282.283820794368,282.965516080589,2288603.18023898,0.0,1.0
2004-12-07,46.0,46.49,46.0,46.35,13603000,285.072574238,288.109216876623,285.072574238,287.241604694159,2195012.97756405,0.0,1.0
2004-12-08,46.29,46.33,45.9,46.21,13614000,286.869770901675,287.117660096664,284.452851250526,286.373992511696,2196787.9641665,0.0,1.0
2004-12-09,46.44,46.47,45.82,46.03,11257000,287.799355382886,287.985272279128,283.957072860547,285.258491134243,1816456.74398577,0.0,1.0
2004-12-10,45.91,47.28,45.75,46.43,13630000,284.514823549274,293.005028477666,283.523266769316,287.737383084138,2199369.76286098,0.0,1.0
2004-12-13,46.77,46.79,46.02,46.24,13498000,289.84444124155,289.968385839044,285.196518835495,286.559909407938,2178069.92363151,0.0,1.0
2004-12-14,46.87,47.02,46.76,46.77,14444000,290.464164229023,291.393748710234,289.782468942802,289.84444124155,2330718.7714427,0.0,1.0
2004-12-15,47.31,47.43,46.95,47.05,16536000,293.190945373909,293.934612958877,290.959942619003,291.579665606476,2668288.95074608,0.0,1.0
2004-12-16,47.05,47.26,46.78,47.2,15826000,291.579665606476,292.881083880172,289.906413540297,292.509250087687,2553721.6336785,0.0,1.0
2004-12-17,46.62,47.15,46.52,46.68,19060000,288.914856760339,292.19938859395,288.295133772865,289.286690552823,3075567.69480046,0.0,1.0
2004-12-20,46.69,47.14,46.67,46.87,10215000,289.34866285157,292.137416295203,289.224718254076,290.464164229023,1648317.1040077,0.0,1.0
2004-12-21,47.19,47.29,46.72,46.85,12802000,292.44727778894,293.067000776414,289.534579747813,290.340219631529,2065761.68042159,0.0,1.0
2004-12-22,48.31,48.36,47.0,47.0,20729000,299.388175248648,299.698036742385,291.26980411274,291.26980411274,3344881.57111851,0.0,1.0
2004-12-23,48.75,49.06,47.37,47.5,17711000,302.114956393533,304.036097654702,293.562779166393,294.368419050109,2857889.79237203,0.0,1.0
2004-12-27,48.31,49.06,48.31,49.0,8164000,299.388175248648,304.036097654702,299.388175248648,303.664263862218,1317362.78385892,0.0,1.0
2004-12-28,48.35,48.75,48.31,48.32,7934000,299.636064443637,302.114956393533,299.388175248648,299.450147547395,1280249.42762575,0.0,1.0
2004-12-29,48.01,48.39,47.96,48.2,8964000,297.529006286226,299.883953638627,297.219144792489,298.706479962426,1446452.71858297,0.0,1.0
2004-12-30,48.03,48.25,48.0,48.0,7545000,297.652950883721,299.016341456163,297.467033987479,297.467033987479,1217479.44686618,0.0,1.0
2004-12-31,48.18,48.33,48.0,48.13,5474000,298.582535364932,299.512119846143,297.467033987479,298.272673871195,883297.878349302,0.0,1.0
2005-01-03,48.27,49.0,48.2,49.0,14746000,299.140286053658,303.664263862218,298.706479962426,303.664263862218,2379450.22180103,0.0,1.0
2005-01-04,47.86,48.77,47.7,48.28,15847000,296.599421805015,302.238900991028,295.607865025057,299.202258352406,2557110.244465,0.0,1.0
2005-01-05,48.46,48.78,48.02,48.05,18933000,300.317759729859,302.300873289775,297.590978584973,297.776895481216,3055074.66766301,0.0,1.0
2005-01-06,48.93,49.24,48.74,48.8,18049000,303.230457770986,305.151599032155,302.052984094786,302.42481788727,2912430.28979294,0.0,1.0
2005-01-07,48.65,49.11,48.6,49.1,12803000,301.495233406059,304.345959148439,301.185371912322,304.283986849692,2065923.04284,0.0,1.0
2005-01-10,48.34,48.74,48.02,48.51,16998000,299.57409214489,302.052984094786,297.590978584973,300.627621223596,2742838.38804922,0.0,1.0
2005-01-11,48.22,48.48,48.02,48.33,12952000,298.830424559921,300.441704327353,297.590978584973,299.512119846143,2089966.04318235,0.0,1.0
2005-01-12,48.07,48.19,47.71,48.1,16123000,297.90084007871,298.644507663679,295.669837323804,298.086756974953,2601646.2719448,0.0,1.0
2005-01-13,47.6,48.28,47.45,48.0,15433000,294.988142037583,299.202258352406,294.058557556372,297.467033987479,2490306.2032453,0.0,1.0
2005-01-14,47.51,47.85,47.46,47.75,11411000,294.430391348856,296.537449506268,294.12052985512,295.917726518794,1841306.55642015,0.0,1.0
2005-01-18,48.17,48.32,47.25,47.4,15114000,298.520563066184,299.450147547395,292.819111581424,293.748696062635,2438831.59177409,0.0,1.0
2005-01-19,48.04,48.44,48.01,48.1,12763000,297.714923182468,300.193815132364,297.529006286226,298.086756974953,2059468.54610379,0.0,1.0
2005-01-20,47.77,48.05,47.45,47.5,17318000,296.041671116289,297.776895481216,294.058557556372,294.368419050109,2794474.36193884,0.0,1.0
2005-01-21,47.93,48.5,47.85,48.5,19370000,297.033227896247,300.565648924848,296.537449506268,300.565648924848,3125590.04450603,0.0,1.0
2005-01-24,48.36,48.77,48.16,48.28,15981000,299.698036742385,302.238900991028,298.458590767437,299.202258352406,2578732.80853128,0.0,1.0
2005-01-25,48.51,48.75,48.36,48.55,12691000,300.627621223596,302.114956393533,299.698036742385,300.875510418585,2047850.45197863,0.0,1.0
2005-01-26,48.48,48.68,48.13,48.52,14876000,300.441704327353,301.681150302301,298.272673871195,300.689593522343,2400427.33619369,0.0,1.0
2005-01-27,48.56,48.77,48.1,48.49,12369000,300.937482717333,302.238900991028,298.086756974953,300.503676626101,1995891.7532522,0.0,1.0
2005-01-28,48.38,48.61,48.21,48.5,16820000,299.82198133988,301.24734421107,298.768452261174,300.565648924848,2714115.87757312,0.0,1.0
2005-01-31,49.05,49.3,48.92,49.0,19149000,303.974125355955,305.52343282464,303.168485472239,303.664263862218,3089928.95003851,0.0,1.0
2005-02-01,49.48,49.6,49.12,49.3,18741000,306.638934202093,307.382601787061,304.407931447187,305.52343282464,3024093.08332924,0.0,1.0
2005-02-02,49.68,49.75,49.25,49.53,16084000,307.87838017704,308.312186268272,305.213571330903,306.94879569583,2595353.137627,0.0,1.0
2005-02-03,49.15,49.35,48.75,49.24,15099000,307.320629488314,308.571171215632,304.819546033679,307.883373265607,2414793.47232763,0.44,1.0
2005-02-04,49.78,49.79,29.2,49.15,14045000,311.259835929365,311.32236301573,182.579092188378,307.320629488314,2246226.5261833,0.0,1.0
2005-02-07,49.73,49.99,49.5,49.76,9463000,310.947200497535,312.572904743048,309.50907751112,311.134781756633,1513424.10945337,0.0,1.0
2005-02-08,49.48,49.89,49.42,49.8,10984000,309.384023338388,311.947633879389,309.008860820193,311.384890102096,1756678.68733338,0.0,1.0
2005-02-09,49.18,49.64,49.06,49.48,10603000,307.508210747412,310.384456720242,306.757885711021,309.384023338388,1695745.09484667,0.0,1.0
2005-02-10,48.98,49.5,48.95,49.18,13731000,306.257669020094,309.50907751112,306.070087760996,307.508210747412,2196008.28985567,0.0,1.0
2005-02-11,49.4,49.59,48.85,49.0,9995000,308.883806647461,310.071821288413,305.444816897337,306.382723192826,1598507.23597024,0.0,1.0
2005-02-14,49.25,49.46,49.1,49.41,9603000,307.945900351973,309.258969165656,307.007994056485,308.946333733827,1535814.40590518,0.0,1.0
2005-02-15,49.4,49.53,49.23,49.26,9500000,308.883806647461,309.696658770217,307.820846179241,308.008427438339,1519341.5449442,0.0,1.0
2005-02-16,49.18,49.35,49.05,49.12,8228000,307.508210747412,308.571171215632,306.695358624655,307.133048229216,1315909.70861062,0.0,1.0
2005-02-17,48.8,49.26,48.72,49.19,14124000,305.132181465508,308.008427438339,304.631964774581,307.570737833777,2258861.05060968,0.0,1.0
2005-02-18,48.57,48.77,48.36,48.55,16493000,303.694058479093,304.94460020641,302.380989665409,303.569004306361,2637736.85271208,0.0,1.0
2005-02-22,47.95,48.65,47.9,48.3,17411000,299.817379124408,304.19427517002,299.504743692579,302.005827147214,2784553.22516037,0.0,1.0
2005-02-23,48.38,48.5,47.97,48.33,16587000,302.506043838141,303.256368874532,299.94243329714,302.193408406312,2652770.33747258,0.0,1.0
2005-02-24,48.3,48.56,48.17,48.43,12785000,302.005827147214,303.631531392727,301.192975024457,302.81867926997,2044713.85811701,0.0,1.0
2005-02-25,48.28,48.41,47.96,48.05,15836000,301.880772974482,302.693625097239,299.879906210774,300.442649988067,2532662.39007752,0.0,1.0
2005-02-28,47.72,48.26,47.6,48.25,20697000,298.379256137993,301.75571880175,297.628931101602,301.693191715385,3310085.46902212,0.0,1.0
2005-03-01,47.88,48.18,47.68,47.93,12425000,299.379689519847,301.255502110823,298.129147792529,299.692324951676,1987138.81009808,0.0,1.0
2005-03-02,48.13,48.41,47.62,47.65,11375000,300.942866678994,302.693625097239,297.753985274334,297.941566533432,1819211.58670951,0.0,1.0
2005-03-03,47.97,48.39,47.74,48.38,11729000,299.94243329714,302.568570924507,298.504310310724,302.506043838141,1875827.05059479,0.0,1.0
2005-03-04,48.4,48.68,48.02,48.18,12550000,302.631098010873,304.381856429117,300.255068728969,301.255502110823,2007130.14621576,0.0,1.0
2005-03-07,48.47,48.65,48.34,48.35,7899000,303.068787615434,304.19427517002,302.255935492677,302.318462579043,1263292.51194887,0.0,1.0
2005-03-08,48.47,48.68,48.21,48.47,11925000,303.068787615434,304.381856429117,301.443083369921,303.068787615434,1907173.46562733,0.0,1.0
2005-03-09,47.88,48.34,47.7,48.15,13059000,299.379689519847,302.255935492677,298.254201965261,301.067920851726,2088534.86688698,0.0,1.0
2005-03-10,48.15,48.32,47.87,47.89,11969000,301.067920851726,302.130881319946,299.317162433481,299.442216606213,1914210.41594075,0.0,1.0
2005-03-11,47.79,48.25,47.47,48.15,11987000,298.816945742554,301.693191715385,296.816078978846,301.067920851726,1917089.1683417,0.0,1.0
2005-03-14,48.22,48.25,47.75,47.79,9942000,301.505610456287,301.693191715385,298.56683739709,298.816945742554,1590030.90945634,0.0,1.0
2005-03-15,47.8,48.45,47.78,48.4,10657000,298.87947282892,302.943733442702,298.754418656188,302.631098010873,1704381.35204951,0.0,1.0
2005-03-16,47.37,47.69,47.3,47.5,11421000,296.190808115187,298.191674878895,295.753118510626,297.003660237943,1826568.39840081,0.0,1.0
2005-03-17,47.24,47.5,47.0,47.41,9586000,295.37795599243,297.003660237943,293.877305919649,296.44091646065,1533095.58419317,0.0,1.0
2005-03-18,46.85,47.26,46.05,47.26,37357000,292.939399624161,295.503010165162,287.93723271489,295.503010165162,5974530.74678743,0.0,1.0
2005-03-21,45.76,46.47,45.55,46.47,24473000,286.12394721028,290.563370342257,284.810878396596,290.563370342257,3913983.7504652,0.0,1.0
2005-03-22,44.44,46.01,44.39,45.9,44882000,277.870371809983,287.687124369427,277.557736378154,286.999326419402,7178009.18107219,0.0,1.0
2005-03-23,44.45,44.85,44.05,44.25,36787000,277.932898896349,280.433982350984,275.431815441714,276.682357169031,5883370.25409078,0.0,1.0
2005-03-24,44.52,45.1,44.52,44.65,18170000,278.37058850091,281.997159510131,278.37058850091,279.183440623667,2905940.61806697,0.0,1.0
2005-03-28,44.77,45.17,44.77,44.85,12256000,279.933765660057,282.434849114693,279.933765660057,280.433982350984,1960110.52366697,0.0,1.0
2005-03-29,44.35,44.91,44.26,44.66,17146000,277.30762803269,280.80914486918,276.744884255397,279.245967710033,2742171.59259088,0.0,1.0
2005-03-30,44.92,45.0,44.39,44.45,13351000,280.871671955546,281.371888646473,277.557736378154,277.932898896349,2135234.6280579,0.0,1.0
2005-03-31,44.94,45.2,44.79,45.0,14261000,280.996726128277,282.62243037379,280.058819832789,281.371888646473,2280771.55499466,0.0,1.0
2005-04-01,44.62,45.7,44.4,45.4,17221000,278.995859364569,285.748784692084,277.62026346452,283.872972101108,2754166.39426149,0.0,1.0
2005-04-04,44.59,44.76,43.8,44.63,19358000,278.808278105471,279.871238573691,273.868638282567,279.058386450935,3095938.27652947,0.0,1.0
2005-04-05,44.94,45.05,44.53,44.9,12638000,280.996726128277,281.684524078302,278.433115587276,280.746617782814,2021204.04684262,0.0,1.0
2005-04-06,45.15,45.33,44.57,45.2,11598000,282.309794941961,283.435282496547,278.68322393274,282.62243037379,1854876.13034346,0.0,1.0
2005-04-07,45.46,45.75,45.2,45.3,12836000,284.248134619303,286.061420123914,282.62243037379,283.247701237449,2052870.32325303,0.0,1.0
2005-04-08,45.4,45.78,45.35,45.71,9643000,283.872972101108,286.249001383011,283.560336669278,285.81131177845,1542211.63346284,0.0,1.0
2005-04-11,45.61,45.9,45.5,45.67,11318000,285.186040914791,286.999326419402,284.498242964767,285.561203432987,1810095.53743984,0.0,1.0
2005-04-12,46.45,46.61,45.34,45.61,15013000,290.438316169526,291.43874955138,283.497809582913,285.186040914791,2401039.43307866,0.0,1.0
2005-04-13,45.81,46.59,45.69,46.5,13838000,286.436582642109,291.313695378648,285.686257605718,290.750951601355,2213120.87357241,0.0,1.0
2005-04-14,45.4,45.97,45.18,45.9,15770000,283.872972101108,287.437016023963,282.497376201058,286.999326419402,2522106.96460738,0.0,1.0
2005-04-15,45.75,46.37,45.63,45.92,26944000,286.061420123914,289.938099478599,285.311095087523,287.124380592134,4309172.48283964,0.0,1.0
2005-04-18,46.21,46.41,45.98,46.0,18549000,288.937666096744,290.188207824062,287.499543110329,287.624597283061,2966554.3491758,0.0,1.0
2005-04-19,46.35,46.81,46.35,46.55,14829000,289.813045305867,292.689291278697,289.813045305867,291.063587033184,2371612.18631343,0.0,1.0
2005-04-20,46.13,46.62,45.89,46.2,19109000,288.437449405817,291.501276637746,286.936799333036,288.875139010379,3056115.53498303,0.0,1.0
2005-04-21,46.34,46.45,45.66,46.38,17556000,289.750518219501,290.438316169526,285.498676346621,290.000626564964,2807743.17505689,0.0,1.0
2005-04-22,46.32,46.7,45.76,45.76,12536000,289.625464046769,292.001493328673,286.12394721028,286.12394721028,2004891.11657058,0.0,1.0
2005-04-25,46.78,47.0,46.4,46.45,12215000,292.5017100196,293.877305919649,290.125680737696,290.438316169526,1953553.36542036,0.0,1.0
2005-04-26,46.62,47.14,46.59,46.8,12632000,291.501276637746,294.752685128771,291.313695378648,292.626764192331,2020244.46270896,0.0,1.0
2005-04-27,47.05,47.15,46.41,46.5,12175000,294.189941351479,294.815212215137,290.188207824062,290.750951601355,1947156.1378627,0.0,1.0
2005-04-28,46.19,46.74,46.13,46.51,15830000,291.563803724111,295.035552848343,291.185067456013,293.583730487301,2507813.69518652,0.44,1.0
2005-04-29,46.96,46.98,45.75,46.24,17104000,296.424252498036,296.550497920735,288.786404424726,291.87941728086,2709642.79484966,0.0,1.0
2005-05-02,46.53,47.22,46.15,46.96,15183000,293.70997591,298.065442993127,291.311312878713,296.424252498036,2405314.92950201,0.0,1.0
2005-05-03,46.8,46.87,46.32,46.68,14459000,295.414289116441,295.856148095889,292.384398971657,294.656816580245,2290617.70174996,0.0,1.0
2005-05-04,46.97,47.19,46.55,46.8,13713000,296.487375209386,297.876074859078,293.836221332699,295.414289116441,2172435.19912145,0.0,1.0
2005-05-05,46.88,47.19,46.45,47.0,9871000,295.919270807238,297.876074859078,293.204994219203,296.676743343435,1563779.46842616,0.0,1.0
2005-05-06,46.59,46.95,46.52,46.89,11309000,294.088712178098,296.361129786686,293.64685319865,295.982393518588,1791589.70807734,0.0,1.0
2005-05-09,46.85,46.96,46.5636,46.63,8518000,295.729902673189,296.424252498036,293.922068220135,294.341203023497,1349435.06352488,0.0,1.0
2005-05-10,46.38,46.6,46.18,46.5,12307000,292.763135239755,294.151834889448,291.500681012762,293.520607775951,1949694.45019965,0.0,1.0
2005-05-11,46.7,46.89,46.27,46.74,10419000,294.783062002945,295.982393518588,292.068785414909,295.035552848343,1650594.49716666,0.0,1.0
2005-05-12,46.41,47.0,46.21,46.9,9924000,292.952503373804,296.676743343435,291.690049146811,296.045516229938,1572175.81244668,0.0,1.0
2005-05-13,45.91,46.7,44.9,46.7,13454000,289.796367806321,294.783062002945,283.420973960004,294.783062002945,2131404.0085306,0.0,1.0
2005-05-16,46.8,46.89,45.98,45.98,12699000,295.414289116441,295.982393518588,290.238226785768,290.238226785768,2011795.71163446,0.0,1.0
2005-05-17,47.16,47.24,46.56,46.57,13508000,297.686706725029,298.191688415826,293.899344044049,293.962466755399,2139958.77413642,0.0,1.0
2005-05-18,47.74,48.14,47.3,47.38,15253000,301.34782398331,303.872732437297,298.570424683925,299.075406374722,2416404.44047251,0.0,1.0
2005-05-19,47.84,48.0,47.58,47.92,8962000,301.979051096807,302.989014478401,300.337860601715,302.484032787604,1419774.24739492,0.0,1.0
2005-05-20,47.8,47.86,47.36,47.85,10969000,301.726560251408,302.105296519506,298.949160952023,302.042173808156,1737726.36907776,0.0,1.0
2005-05-23,47.6,47.97,47.55,47.55,10934000,300.464106024414,302.799646344352,300.148492467666,300.148492467666,1732181.61359251,0.0,1.0
2005-05-24,47.71,47.79,47.4,47.4,9170000,301.158455849261,301.663437540058,299.201651797421,299.201651797421,1452725.93713584,0.0,1.0
2005-05-25,47.45,47.65,47.26,47.54,9851000,299.51726535417,300.779719581163,298.317933838526,300.085369756316,1560611.0367203,0.0,1.0
2005-05-26,47.38,47.74,47.27,47.73,12334000,299.075406374722,301.34782398331,298.381056549875,301.28470127196,1953971.83300256,0.0,1.0
2005-05-27,47.28,47.44,47.05,47.3,11397000,298.444179261225,299.45414264282,296.992356900183,298.570424683925,1805530.80758312,0.0,1.0
2005-05-31,47.11,47.4,47.02,47.29,10073000,297.371093168281,299.201651797421,296.802988766134,298.507301972575,1595780.62865532,0.0,1.0
2005-06-01,47.72,48.1,47.11,47.12,14724000,301.221578560611,303.620241591898,297.371093168281,297.43421587963,2332599.42185257,0.0,1.0
2005-06-02,47.71,47.78,47.45,47.65,8021000,301.158455849261,301.600314828709,299.51726535417,300.779719581163,1270699.5356343,0.0,1.0
2005-06-03,47.56,47.85,47.45,47.71,9641000,300.211615179016,302.042173808156,299.51726535417,301.158455849261,1527342.50380879,0.0,1.0
2005-06-06,47.69,47.7,47.31,47.56,6015000,301.032210426562,301.095333137911,298.633547395274,300.211615179016,952905.835536757,0.0,1.0
2005-06-07,47.66,48.1,47.63,47.74,11465000,300.842842292513,303.620241591898,300.653474158463,301.34782398331,1816303.47538303,0.0,1.0
2005-06-08,47.75,47.98,47.7,47.8,7976000,301.41094669466,302.862769055702,301.095333137911,301.726560251408,1263570.56429612,0.0,1.0
2005-06-09,47.68,47.9,47.11,47.77,7176000,300.969087715212,302.357787364904,297.371093168281,301.537192117359,1136833.29606181,0.0,1.0
2005-06-10,47.64,47.98,47.37,47.7,8570000,300.716596869813,302.862769055702,299.012283663372,301.095333137911,1357672.9859601,0.0,1.0
2005-06-13,47.6,47.84,47.42,47.5,8350000,300.464106024414,301.979051096807,299.327897220121,299.832878910918,1322820.23719567,0.0,1.0
2005-06-14,47.41,47.67,47.38,47.52,7959000,299.264774508771,300.905965003862,299.075406374722,299.959124333617,1260877.39734614,0.0,1.0
2005-06-15,47.4,47.65,47.12,47.45,11539000,299.201651797421,300.779719581163,297.43421587963,299.51726535417,1828026.67269471,0.0,1.0
2005-06-16,47.54,47.66,47.07,47.07,10249000,300.085369756316,300.842842292513,297.118602322882,297.118602322882,1623662.82766688,0.0,1.0
2005-06-17,47.46,47.7,47.34,47.7,20356000,299.580388065519,301.095333137911,298.822915529323,301.095333137911,3224829.79022216,0.0,1.0
2005-06-20,47.37,47.5,47.15,47.25,11246000,299.012283663372,299.832878910918,297.623584013679,298.254811127176,1781609.14820389,0.0,1.0
2005-06-21,47.32,47.4,47.2,47.23,9626000,298.696670106624,299.201651797421,297.939197570428,298.128565704477,1524966.1800294,0.0,1.0
2005-06-22,47.44,47.54,47.15,47.45,10391000,299.45414264282,300.085369756316,297.623584013679,299.51726535417,1646158.69277846,0.0,1.0
2005-06-23,46.88,47.4,46.79,47.26,12355000,295.919270807238,299.201651797421,295.351166405091,298.317933838526,1957298.68629371,0.0,1.0
2005-06-24,46.95,47.21,46.82,46.91,12080000,296.361129786686,298.002320281777,295.54053453914,296.108638941287,1913732.75033816,0.0,1.0
2005-06-27,46.77,47.13,46.65,46.76,11676000,295.224920982392,297.49733859098,294.467448446196,295.161798271042,1849730.42987983,0.0,1.0
2005-06-28,47.02,47.17,46.92,47.01,8679000,296.802988766134,297.749829436379,296.171761652637,296.739866054784,1374940.93875703,0.0,1.0
2005-06-29,46.78,47.17,46.68,47.15,10711000,295.288043693742,297.749829436379,294.656816580245,297.623584013679,1696853.60007219,0.0,1.0
2005-06-30,46.23,46.96,46.2,46.8,16503000,291.81629456951,296.424252498036,291.626926435461,295.414289116441,2614431.42208864,0.0,1.0
2005-07-01,46.16,46.64,46.07,46.5,8646000,291.374435590062,294.404325734847,290.806331187915,293.520607775951,1369713.02644237,0.0,1.0
2005-07-05,46.46,46.58,46.01,46.1,9288000,293.268116930552,294.025589466748,290.427594919817,290.995699321964,1471419.6842004,0.0,1.0
2005-07-06,46.3,46.81,46.25,46.65,14621000,292.258153548958,295.477411827791,291.942539992209,294.467448446196,2316281.99856741,0.0,1.0
2005-07-07,46.27,46.29,45.79,46.0,15814000,292.068785414909,292.195030837608,289.038895270125,290.364472208468,2505278.94982183,0.0,1.0
2005-07-08,46.51,46.72,46.17,46.27,12387000,293.583730487301,294.909307425644,291.437558301412,292.068785414909,1962368.17702308,0.0,1.0
2005-07-11,46.11,46.62,46.05,46.51,14544000,291.058822033314,294.278080312147,290.680085765216,293.583730487301,2304083.53649985,0.0,1.0
2005-07-12,46.0,46.23,45.89,46.2,14336000,290.364472208468,291.81629456951,289.670122383621,291.626926435461,2271131.84675893,0.0,1.0
2005-07-13,45.74,46.18,45.59,46.1,18429000,288.723281713376,291.500681012762,287.776441043131,290.995699321964,2919551.39536275,0.0,1.0
2005-07-14,46.5,46.6,45.74,45.87,17558000,293.520607775951,294.151834889448,288.723281713376,289.543876960922,2781566.19457264,0.0,1.0
2005-07-15,46.42,46.45,46.04,46.3,13583000,293.015626085154,293.204994219203,290.616963053866,292.258153548958,2151840.39303338,0.0,1.0
2005-07-18,45.0,45.8,44.9,45.7,34242000,284.052201073501,289.102017981474,283.420973960004,288.470790867978,5424671.92359929,0.0,1.0
2005-07-19,44.4,45.14,44.26,45.1,38191000,280.264838392521,284.935919032396,279.381120433626,284.683428186998,6050278.76392092,0.0,1.0
2005-07-20,44.21,44.66,44.13,44.65,27515000,279.065506876877,281.906028887612,278.56052518608,281.842906176263,4358969.91933399,0.0,1.0
2005-07-21,44.15,44.42,44.1,44.3,19828000,278.686770608779,280.39108381522,278.371157052031,279.633611279024,3141183.19318751,0.0,1.0
2005-07-22,44.42,44.45,44.19,44.3,21877000,280.39108381522,280.580451949269,278.939261454178,279.633611279024,3465789.02145265,0.0,1.0
2005-07-25,44.53,44.75,44.42,44.55,15174000,281.085433640067,282.474133289759,280.39108381522,281.211679062766,2403889.13523438,0.0,1.0
2005-07-26,44.6,44.79,44.51,44.55,13733000,281.527292619514,282.726624135158,280.959188217367,281.211679062766,2175603.63082732,0.0,1.0
2005-07-27,44.39,44.7,44.16,44.5,18409000,280.201715681171,282.158519733011,278.749893320129,280.896065506018,2916382.96365689,0.0,1.0
2005-07-28,43.86,44.25,43.81,44.25,24031000,279.633611279024,282.12009345866,279.314831512404,282.12009345866,3769216.63736731,0.44,1.0
2005-07-29,43.5,43.9,43.5,43.79,19010000,277.338396959361,279.88863509232,277.338396959361,279.187319605756,2981682.33849413,0.0,1.0
2005-08-01,43.7,43.91,43.54,43.6,17524000,278.613516025841,279.952391045644,277.593420772657,277.975956492601,2748606.06521678,0.0,1.0
2005-08-02,44.07,44.1,43.79,43.95,16413000,280.972486298828,281.1637541588,279.187319605756,280.20741485894,2574347.82860096,0.0,1.0
2005-08-03,44.05,44.06,43.75,43.95,16169000,280.84497439218,280.908730345504,278.93229579246,280.20741485894,2536076.89274653,0.0,1.0
2005-08-04,43.92,43.97,43.7,43.92,16193000,280.016146998968,280.334926765588,278.613516025841,280.016146998968,2539841.24709287,0.0,1.0
2005-08-05,43.63,43.93,43.5,43.75,14645000,278.167224352573,280.079902952292,277.338396959361,278.93229579246,2297040.39175415,0.0,1.0
2005-08-08,43.3,43.73,43.29,43.55,14412000,276.063277892881,278.804783885812,275.999521939557,277.657176725981,2260494.78497514,0.0,1.0
2005-08-09,43.6,43.74,43.31,43.31,13030000,277.975956492601,278.868539839137,276.127033846205,276.127033846205,2043730.71386525,0.0,1.0
2005-08-10,43.3,44.05,43.21,43.6,17842000,276.063277892881,280.84497439218,275.489474312965,277.975956492601,2798483.76030575,0.0,1.0
2005-08-11,43.51,43.6072,43.02,43.3,15986000,277.402152912685,278.021860778994,274.278111199809,276.063277892881,2507373.69085571,0.0,1.0
2005-08-12,43.62,43.77,43.28,43.35,11251000,278.103468399249,279.059807699108,275.935765986233,276.382057659501,1764697.94794305,0.0,1.0
2005-08-15,43.79,44.15,43.52,43.65,14833000,279.187319605756,281.48253392542,277.465908866009,278.294736259221,2326527.8341338,0.0,1.0
2005-08-16,44.14,44.43,43.79,43.79,17777000,281.418777972096,283.267700618492,279.187319605756,279.187319605756,2788288.63395109,0.0,1.0
2005-08-17,44.1,44.41,43.92,44.1,10721000,281.1637541588,283.140188711844,280.016146998968,281.1637541588,1681568.45612812,0.0,1.0
2005-08-18,44.21,44.43,43.9,44.11,13306000,281.865069645364,283.267700618492,279.88863509232,281.227510112124,2087020.78884813,0.0,1.0
2005-08-19,44.16,44.4,44.08,44.38,9812000,281.546289878744,283.07643275852,281.036242252152,282.948920851872,1538993.53526062,0.0,1.0
2005-08-22,44.2,44.4,43.93,44.28,9551000,281.80131369204,283.07643275852,280.079902952292,282.311361318632,1498056.18174421,0.0,1.0
2005-08-23,43.56,44.21,43.38,44.21,18072000,277.720932679305,281.865069645364,276.573325519473,281.865069645364,2834558.82279147,0.0,1.0
2005-08-24,43.05,43.65,42.95,42.95,20805000,274.469379059781,278.294736259221,273.831819526541,273.831819526541,3263224.67398056,0.0,1.0
2005-08-25,43.2721,43.5,43.06,43.17,14362000,275.885398783107,277.338396959361,274.533135013105,275.234450499669,2252652.38008694,0.0,1.0
2005-08-26,43.1,43.65,43.08,43.64,17109000,274.788158826401,278.294736259221,274.660646919753,278.230980305897,2683514.10464472,0.0,1.0
2005-08-29,43.54,43.71,42.91,43.0,15989000,277.593420772657,278.677271979165,273.576795713245,274.150599293161,2507844.235149,0.0,1.0
2005-08-30,43.26,43.42,43.04,43.4,16455000,275.808254079585,276.828349332769,274.405623106457,276.700837426121,2580935.44870704,0.0,1.0
2005-08-31,43.77,43.78,43.02,43.26,15442000,279.059807699108,279.123563652432,274.278111199809,275.808254079585,2422048.32567209,0.0,1.0
2005-09-01,43.71,44.04,43.38,43.6,16435000,278.677271979165,280.781218438856,276.573325519473,277.975956492601,2577798.48675176,0.0,1.0
2005-09-02,43.88,44.13,43.83,43.93,10823000,279.761123185672,281.355022018772,279.442343419052,280.079902952292,1697566.96210005,0.0,1.0
2005-09-06,44.3,44.43,44.0,44.0,16130000,282.43887322528,283.267700618492,280.52619462556,280.52619462556,2529959.81693374,0.0,1.0
2005-09-07,44.46,44.46,44.08,44.3,12097000,283.458968478464,283.458968478464,281.036242252152,282.43887322528,1897391.43865142,0.0,1.0
2005-09-08,44.44,44.57,44.1,44.1,12560000,283.331456571816,284.160283965028,281.1637541588,281.1637541588,1970012.10791616,0.0,1.0
2005-09-09,44.61,47.7,44.36,44.4,13076000,284.415307778324,304.115897355437,282.821408945224,283.07643275852,2050945.7263624,0.0,1.0
2005-09-12,45.01,45.25,44.95,45.21,17154000,286.965545911283,288.495688791059,286.583010191339,288.240664977763,2690572.2690441,0.0,1.0
2005-09-13,45.1,45.22,44.75,44.82,17141000,287.539349491199,288.304420931087,285.30789112486,285.754182798128,2688533.24377317,0.0,1.0
2005-09-14,44.98,45.23,44.93,45.1,12553000,286.774278051311,288.368176884411,286.455498284691,287.539349491199,1968914.17123182,0.0,1.0
2005-09-15,45.03,45.12,44.9,45.0,10646000,287.093057817931,287.666861397847,286.264230424719,286.901789957959,1669804.84879582,0.0,1.0
2005-09-16,45.45,45.45,45.05,45.12,24234000,289.770807857539,289.770807857539,287.220569724579,287.666861397847,3801056.8012134,0.0,1.0
2005-09-19,45.36,45.42,45.18,45.28,12095000,289.197004277623,289.579539997567,288.049397117791,288.686956651031,1897077.74245589,0.0,1.0
2005-09-20,45.15,45.87,45.04,45.31,17734000,287.858129257819,292.448557897147,287.156813771255,288.878224511003,2781544.16574724,0.0,1.0
2005-09-21,44.82,45.33,44.82,45.0,13824000,285.754182798128,289.005736417651,285.754182798128,286.901789957959,2168268.10348989,0.0,1.0
2005-09-22,45.18,45.48,44.6,44.83,12243000,288.049397117791,289.962075717511,284.351551825,285.817938751451,1920291.26092497,0.0,1.0
2005-09-23,45.24,45.5,45.05,45.15,10705000,288.431932837735,290.089587624159,287.220569724579,287.858129257819,1679058.8865639,0.0,1.0
2005-09-26,45.09,45.49,45.03,45.4,11281000,287.475593537875,290.025831670835,287.093057817931,289.452028090919,1769403.39087598,0.0,1.0
2005-09-27,45.09,45.5,44.92,45.25,10751000,287.475593537875,290.089587624159,286.391742331367,288.495688791059,1686273.89906104,0.0,1.0
2005-09-28,45.18,45.44,44.92,45.3,12542000,288.049397117791,289.707051904215,286.391742331367,288.814468557679,1967188.84215641,0.0,1.0
2005-09-29,45.64,45.79,45.05,45.1,13998000,290.982170970695,291.938510270555,287.220569724579,287.539349491199,2195559.67250083,0.0,1.0
2005-09-30,45.52,45.81,45.32,45.81,12060000,290.217099530807,292.066022177203,288.941980464327,292.066022177203,1891588.05903415,0.0,1.0
2005-10-03,45.51,45.82,45.37,45.74,11857000,290.153343577483,292.129778130527,289.260760230947,291.619730503935,1859747.89518805,0.0,1.0
2005-10-04,45.34,46.04,45.22,45.58,15876000,289.069492370975,293.532409103654,288.304420931087,290.599635250751,2490120.40010167,0.0,1.0
2005-10-05,45.27,45.8,45.22,45.39,14910000,288.623200697707,292.002266223879,288.304420931087,289.388272137595,2338605.13766163,0.0,1.0
2005-10-06,45.43,45.69,45.08,45.35,12936000,289.643295950891,291.300950737315,287.411837584551,289.133248324299,2028986.99267544,0.0,1.0
2005-10-07,45.41,45.75,45.25,45.75,10963000,289.515784044243,291.683486457259,288.495688791059,291.683486457259,1719525.69578701,0.0,1.0
2005-10-10,45.23,45.63,45.17,45.36,10743000,288.368176884411,290.918415017371,287.985641164467,289.197004277623,1685019.11427893,0.0,1.0
2005-10-11,44.8,45.42,44.67,45.15,16703000,285.62667089148,289.579539997567,284.797843498268,287.858129257819,2619833.77695252,0.0,1.0
2005-10-12,44.6,45.07,44.44,44.45,16423000,284.351551825,287.348081631227,283.331456571816,283.39521252514,2575916.30957859,0.0,1.0
2005-10-13,44.72,44.8,44.29,44.3,13963000,285.116623264888,285.62667089148,282.375117271956,282.43887322528,2190069.98907909,0.0,1.0
2005-10-14,45.04,45.05,44.6,45.0,13139000,287.156813771255,287.220569724579,284.351551825,286.901789957959,2060827.15652154,0.0,1.0
2005-10-17,44.81,45.58,44.54,45.35,14636000,285.690426844804,290.599635250751,283.969016105056,289.133248324299,2295628.75887428,0.0,1.0
2005-10-18,44.46,44.93,44.46,44.7,12267000,283.458968478464,286.455498284691,283.458968478464,284.98911135824,1924055.6152713,0.0,1.0
2005-10-19,44.89,44.93,44.0,44.53,25410000,286.200474471395,286.455498284691,280.52619462556,283.905260151732,3985510.1641839,0.0,1.0
2005-10-20,44.34,45.07,44.1,44.75,16586000,282.693897038576,287.348081631227,281.1637541588,285.30789112486,2601482.54951413,0.0,1.0
2005-10-21,44.31,44.57,44.17,44.34,17595000,282.502629178604,284.160283965028,281.610045832068,282.693897038576,2759742.28015803,0.0,1.0
2005-10-24,45.05,45.14,44.47,44.57,14069000,287.220569724579,287.794373304495,283.522724431788,284.160283965028,2206695.88744208,0.0,1.0
2005-10-25,45.17,45.22,44.72,45.17,12533000,287.985641164467,288.304420931087,285.116623264888,287.985641164467,1965777.20927654,0.0,1.0
2005-10-26,45.65,45.95,45.04,45.05,17537000,291.045926924019,292.958605523739,287.156813771255,287.220569724579,2750645.09048772,0.0,1.0
2005-10-27,45.41,45.95,45.39,45.55,13164000,289.515784044243,292.958605523739,289.388272137595,290.408367390779,2064748.35896564,0.0,1.0
2005-10-28,45.9,45.98,45.42,45.55,15091000,292.639825757119,293.14987338371,289.579539997567,290.408367390779,2366994.64335691,0.0,1.0
2005-10-31,45.78,46.25,45.78,46.0,23573000,291.874754317231,294.871284123458,291.874754317231,293.277385290358,3697380.20859138,0.0,1.0
2005-11-01,45.4,45.96,45.32,45.95,19926000,289.452028090919,293.022361477063,288.941980464327,292.958605523739,3125355.19604598,0.0,1.0
2005-11-02,45.55,45.64,45.33,45.4,20916000,290.408367390779,290.982170970695,289.005736417651,289.452028090919,3280634.81283236,0.0,1.0
2005-11-03,45.45,45.54,45.21,45.48,16073000,292.576069803795,293.155428357861,291.031113659616,292.769189321817,2496847.573658,0.44,1.0
2005-11-04,45.6,45.88,45.34,45.68,13342000,293.541667393906,295.344116228781,291.867964904379,294.056652775299,2072602.52147982,0.0,1.0
2005-11-07,46.43,46.46,45.75,45.8,22818000,298.884640725857,299.077760243879,294.507264984018,294.829130847388,3544644.30633536,0.0,1.0
2005-11-08,46.6,46.7,46.193,46.25,16528000,299.978984661316,300.622716388057,297.35899653348,297.725923617723,2567529.19165181,0.0,1.0
2005-11-09,46.82,46.95,46.5,46.65,13116000,301.395194460147,302.23204570491,299.335252934575,300.300850524687,2037494.72880597,0.0,1.0
2005-11-10,47.73,47.79,46.79,46.82,23519000,307.25315317349,307.639392209534,301.202074942124,301.395194460147,3653540.60131044,0.0,1.0
2005-11-11,48.0,48.07,47.59,47.77,13254000,308.991228835691,309.441841044409,306.351928756052,307.510645864186,2058932.23052717,0.0,1.0
2005-11-14,48.24,48.32,47.7,47.96,13394000,310.536184979869,311.051170361262,307.060033655468,308.733736144994,2080680.42067911,0.0,1.0
2005-11-15,47.66,48.19,47.5,48.05,14956000,306.802540964771,310.214319116499,305.772570201986,309.313094699061,2323328.08508861,0.0,1.0
2005-11-16,47.69,47.9,47.16,47.87,15130000,306.995660482793,308.34749710895,303.583882331066,308.154377590927,2350357.97856316,0.0,1.0
2005-11-17,47.94,47.99,47.33,47.44,15049000,308.604989799646,308.926855663017,304.678226266526,305.386331165941,2337775.09711811,0.0,1.0
2005-11-18,48.41,48.47,48.0,48.0,15899000,311.630528915329,312.016767951373,308.991228835691,308.991228835691,2469817.68018345,0.0,1.0
2005-11-21,48.51,48.58,48.15,48.31,15016000,312.27426064207,312.724872850789,309.956826425802,310.986797188588,2332648.73801086,0.0,1.0
2005-11-22,48.92,49.02,48.03,48.5,14827000,314.913560721708,315.557292448449,309.184348353713,312.209887469396,2303288.68130575,0.0,1.0
2005-11-23,49.34,49.49,48.75,48.79,12946000,317.61723397402,318.582831564132,313.819216786248,314.076709476945,2011086.21219291,0.0,1.0
2005-11-25,49.52,49.76,49.32,49.32,8303000,318.775951082154,320.320907226333,317.488487628672,317.488487628672,1289823.02022537,0.0,1.0
2005-11-28,49.3,49.6,49.13,49.49,15228000,317.359741283324,319.290936463547,316.265397347864,318.582831564132,2365581.71166951,0.0,1.0
2005-11-29,49.09,49.39,48.7,49.29,15430000,316.007904657168,317.939099837391,313.497350922878,317.29536811065,2396961.24317445,0.0,1.0
2005-11-30,48.55,49.25,48.53,49.18,17582000,312.531753332766,317.037875419953,312.403006987418,316.587263211235,2731261.99465284,0.0,1.0
2005-12-01,48.85,49.24,48.67,48.96,18498000,314.462948512989,316.973502247279,313.304231404855,315.171053412404,2873557.29593267,0.0,1.0
2005-12-02,48.77,48.93,48.5928,48.76,12543000,313.947963131597,314.977933894382,312.807270511811,313.883589958922,1948482.49339839,0.0,1.0
2005-12-05,48.85,49.06,48.47,48.57,14105000,314.462948512989,315.814785139145,312.016767951373,312.660499678114,2191130.15780789,0.0,1.0
2005-12-06,48.89,49.36,48.8,48.95,14300000,314.720441203686,317.745980319369,314.141082649619,315.10668023973,2221422.27980523,0.0,1.0
2005-12-07,48.7,48.9,48.3,48.76,13724000,313.497350922878,314.78481437636,310.922424015914,313.883589958922,2131944.01175154,0.0,1.0
2005-12-08,48.5,48.99,48.25,48.65,10866000,312.209887469396,315.364172930427,310.600558152543,313.175485059507,1687970.24422123,0.0,1.0
2005-12-09,48.91,49.25,48.33,48.5,12200000,314.849187549034,317.037875419953,311.115543533936,312.209887469396,1895199.42752614,0.0,1.0
2005-12-12,48.68,49.1,48.43,49.0,10227000,313.36860457753,316.072277829842,311.759275260677,315.428546103101,1588705.29059917,0.0,1.0
2005-12-13,49.44,49.7,48.54,48.54,20669000,318.260965700761,319.934668190288,312.467380160092,312.467380160092,3210809.5875031,0.0,1.0
2005-12-14,49.64,49.69,49.0401,49.5,17676000,319.548429154243,319.870295017614,315.686682525524,318.647204736806,2745864.35089771,0.0,1.0
2005-12-15,49.1,49.69,49.06,49.62,14597000,316.072277829842,319.870295017614,315.814785139145,319.419682808895,2267559.51177042,0.0,1.0
2005-12-16,49.37,49.51,49.25,49.38,27952000,317.810353492043,318.71157790948,317.037875419953,317.874726664717,4342181.50805005,0.0,1.0
2005-12-19,49.17,49.68,49.01,49.25,11808000,316.522890038561,319.80592184494,315.492919275775,317.037875419953,1834304.49510071,0.0,1.0
2005-12-20,49.21,49.52,49.06,49.06,8742000,316.780382729257,318.775951082154,315.814785139145,315.814785139145,1358019.13077324,0.0,1.0
2005-12-21,49.27,49.73,49.12,49.46,14752000,317.166621765302,320.12778770831,316.20102417519,318.38971204611,2291637.86515292,0.0,1.0
2005-12-22,49.19,49.39,49.1,49.25,10296000,316.651636383909,317.939099837391,316.072277829842,317.037875419953,1599424.04145977,0.0,1.0
2005-12-23,49.24,49.3,48.95,49.24,6253000,316.973502247279,317.359741283324,315.10668023973,316.973502247279,971367.378714834,0.0,1.0
2005-12-27,48.65,49.44,48.63,49.42,10124000,313.175485059507,318.260965700761,313.046738714159,318.132219355413,1572704.83641596,0.0,1.0
2005-12-28,48.47,48.9,48.43,48.77,9220000,312.016767951373,314.78481437636,311.759275260677,313.947963131597,1432273.66572058,0.0,1.0
2005-12-29,48.58,48.98,48.37,48.58,9222000,312.724872850789,315.299799757753,311.373036224632,312.724872850789,1432584.35415132,0.0,1.0
2005-12-30,48.53,48.71,48.22,48.35,10589000,312.403006987418,313.561724095552,310.407438634521,311.244289879284,1644939.89656347,0.0,1.0
2006-01-03,49.29,49.38,48.11,49.0,15376000,317.29536811065,317.874726664717,309.699333735106,315.428546103101,2388572.65554442,0.0,1.0
2006-01-04,48.38,49.1,48.35,48.86,18709000,311.437409397307,316.072277829842,311.244289879284,314.527321685663,2906334.92537595,0.0,1.0
2006-01-05,48.62,48.78,48.4,48.44,11431000,312.982365541485,314.012336304271,311.566155742655,311.823648433351,1775739.72590585,0.0,1.0
2006-01-06,48.62,48.9,48.2,48.88,13702000,312.982365541485,314.78481437636,310.278692289173,314.656068031012,2128526.43901338,0.0,1.0
2006-01-09,48.39,48.74,48.3,48.6,16807000,311.501782569981,313.754843613574,310.922424015914,312.853619196137,2610870.22774031,0.0,1.0
2006-01-10,48.54,48.55,48.08,48.3,13658000,312.467380160092,312.531753332766,309.506214217083,310.922424015914,2121691.29353705,0.0,1.0
2006-01-11,48.98,49.58,48.58,49.58,16843000,315.299799757753,319.162190118199,312.724872850789,319.162190118199,2616462.61949367,0.0,1.0
2006-01-12,49.03,49.1,48.88,49.1,12300000,315.621665621123,316.072277829842,314.656068031012,316.072277829842,1910733.84906324,0.0,1.0
2006-01-13,48.92,49.19,48.73,49.1,9408000,314.913560721708,316.651636383909,313.6904704409,316.072277829842,1461478.37821032,0.0,1.0
2006-01-17,48.43,48.7,48.27,48.51,12377000,311.759275260677,313.497350922878,310.729304497891,312.27426064207,1922695.35364681,0.0,1.0
2006-01-18,48.38,48.67,48.11,48.43,12150000,311.437409397307,313.304231404855,309.699333735106,311.759275260677,1887432.21675759,0.0,1.0
2006-01-19,47.94,48.58,47.7,48.56,16965000,308.604989799646,312.724872850789,307.060033655468,312.59612650544,2635414.61376893,0.0,1.0
2006-01-20,45.69,47.4,45.63,47.21,47776000,294.121025947973,305.128838475244,293.734786911928,303.905748194437,7421725.23356467,0.0,1.0
2006-01-23,46.0,46.38,45.7,46.0,20244000,296.11659430087,298.562774862486,294.185399120647,296.11659430087,3144788.29597043,0.0,1.0
2006-01-24,46.01,46.36,45.99,46.29,20837000,296.180967473544,298.434028517138,296.052221128196,297.983416308419,3236907.41568543,0.0,1.0
2006-01-25,46.23,46.37,46.01,46.14,15919000,297.597177272374,298.498401689812,296.180967473544,297.017818718308,2472924.56449088,0.0,1.0
2006-01-26,47.01,47.55,46.45,46.55,19885000,302.618284740954,306.094436065356,299.013387071205,299.657118797946,3089019.72265225,0.0,1.0
2006-01-27,46.87,47.37,46.6,47.01,14127000,301.717060323517,304.935718957222,299.978984661316,302.618284740954,2194547.73054605,0.0,1.0
2006-01-30,46.82,46.99,46.66,46.87,10576000,301.395194460147,302.489538395606,300.365223697361,301.717060323517,1642920.42176364,0.0,1.0
2006-01-31,46.58,47.05,46.55,46.83,18870000,299.850238315968,302.875777431651,299.657118797946,301.459567632821,2931345.34405068,0.0,1.0
2006-02-01,46.33,46.72,46.11,46.59,18452000,298.240908999116,300.751462733406,296.824699200285,299.914611488642,2866411.4620256,0.0,1.0
2006-02-02,45.18,46.1,45.1,45.9,23254000,293.992279602625,299.978842179748,293.471708943745,298.677415532547,3573616.69979928,0.49,1.0
2006-02-03,45.06,45.61,44.81,45.18,16635000,293.211423614304,296.790346894106,291.584640305304,293.992279602625,2556425.29462291,0.0,1.0
2006-02-06,45.17,45.61,45.09,45.26,11474000,293.927208270265,296.790346894106,293.406637611385,294.512850261505,1763295.69164432,0.0,1.0
2006-02-07,45.05,45.38,45.0,45.09,12074000,293.146352281944,295.293706249826,292.820995620144,293.406637611385,1855502.19460637,0.0,1.0
2006-02-08,45.36,45.53,45.07,45.33,10513000,295.163563585105,296.269776235226,293.276494946665,294.968349588025,1615611.6094001,0.0,1.0
2006-02-09,45.79,46.1,45.43,45.5,13577000,297.961630876587,299.978842179748,295.619062911626,296.074562238146,2086479.48452631,0.0,1.0
2006-02-10,45.96,46.07,45.25,45.7,12720000,299.067843526707,299.783628182668,294.447778929145,297.375988885347,1954777.86279552,0.0,1.0
2006-02-13,45.68,46.23,45.41,46.06,11583000,297.245846220626,300.824769500428,295.488920246906,299.718556850308,1780046.53968243,0.0,1.0
2006-02-14,46.12,46.25,45.71,45.78,15180000,300.108984844468,300.954912165148,297.441060217707,297.896559544227,2332824.52493993,0.0,1.0
2006-02-15,46.25,46.47,45.76,46.04,17000000,300.954912165148,302.386481477069,297.766416879507,299.588414185588,2612517.58392482,0.0,1.0
2006-02-16,46.44,46.44,46.04,46.3,13259000,302.191267479989,302.191267479989,299.588414185588,301.280268826948,2037610.03795642,0.0,1.0
2006-02-17,46.24,46.57,46.13,46.5,13138000,300.889840832788,303.037194800669,300.174056176828,302.581695474149,2019015.05985908,0.0,1.0
2006-02-21,46.17,46.37,45.97,46.2,13956000,300.434341506268,301.735768153469,299.132914859067,300.629555503348,2144723.25889734,0.0,1.0
2006-02-22,46.88,46.98,46.24,46.38,15155000,305.05440610383,305.705119427431,300.889840832788,301.800839485829,2328982.58731651,0.0,1.0
2006-02-23,46.8,47.12,46.6,46.88,12575000,304.53383544495,306.616118080471,303.232408797749,305.05440610383,1932494.62457968,0.0,1.0
2006-02-24,46.85,47.09,46.73,46.73,12546000,304.85919210675,306.420904083391,304.07833611843,304.07833611843,1928037.97693652,0.0,1.0
2006-02-27,46.78,47.13,46.71,47.0,10114000,304.40369278023,306.681189412831,303.94819345371,305.835262092151,1554294.28493033,0.0,1.0
2006-02-28,46.37,46.94,46.31,46.58,16567000,301.735768153469,305.44483409799,301.345340159308,303.102266133029,2545975.2242872,0.0,1.0
2006-03-01,46.53,46.65,46.21,46.39,10065000,302.776909471229,303.55776545955,300.694626835708,301.865910818189,1546764.08718843,0.0,1.0
2006-03-02,46.05,46.4,45.88,46.27,12806000,299.653485517948,301.930982150549,298.547272867827,301.085054829868,1967994.12822007,0.0,1.0
2006-03-03,45.92,46.34,45.8,46.0,13985000,298.807558197267,301.540554156389,298.026702208947,299.328128856147,2149179.90654051,0.0,1.0
2006-03-06,46.09,46.48,45.83,45.92,12148000,299.913770847388,302.451552809429,298.221916206027,298.807558197267,1866874.32997169,0.0,1.0
2006-03-07,46.4,46.44,45.8,45.85,15603000,301.930982150549,302.191267479989,298.026702208947,298.352058870747,2397830.10952817,0.0,1.0
2006-03-08,46.68,46.81,46.31,46.35,11388000,303.75297945663,304.59890677731,301.345340159308,301.605625488749,1750079.42621975,0.0,1.0
2006-03-09,46.49,46.98,46.46,46.68,13353000,302.516624141789,305.705119427431,302.321410144709,303.75297945663,2052055.72342048,0.0,1.0
2006-03-10,46.99,47.19,46.58,46.6,13562000,305.770190759791,307.071617406991,303.102266133029,303.232408797749,2084174.32195226,0.0,1.0
2006-03-13,46.84,47.19,46.63,46.99,10442000,304.79412077439,307.071617406991,303.42762279483,305.770190759791,1604700.50654959,0.0,1.0
2006-03-14,47.18,47.27,46.89,46.91,13109000,307.006546074631,307.592188065872,305.11947743619,305.24962010091,2014558.41221591,0.0,1.0
2006-03-15,47.01,47.2,46.88,47.13,11517000,305.900333424511,307.136688739351,305.05440610383,306.681189412831,1769903.8243566,0.0,1.0
2006-03-16,47.32,47.65,47.13,47.17,17531000,307.917544727672,310.064898695553,306.681189412831,306.941474742271,2694120.33904624,0.0,1.0
2006-03-17,47.41,47.52,47.25,47.52,20929000,308.503186718912,309.218971374872,307.462045401151,309.218971374872,3216316.50082133,0.0,1.0
2006-03-20,47.4,47.71,47.3,47.45,10510000,308.438115386552,310.455326689713,307.787402062952,308.763472048352,1615150.57688529,0.0,1.0
2006-03-21,47.22,47.48,47.11,47.3,16068000,307.266831404071,308.958686045432,306.551046748111,307.787402062952,2469290.14932377,0.0,1.0
2006-03-22,47.67,47.8,46.9,47.24,13773000,310.195041360273,311.040968680953,305.18454876855,307.396974068791,2116600.27549391,0.0,1.0
2006-03-23,47.77,47.98,47.4699,47.62,13795000,310.845754683873,312.212252663434,308.892963999749,309.869684698473,2119981.18060253,0.0,1.0
2006-03-24,47.81,48.0,47.55,47.75,8684000,311.106040013313,312.342395328154,309.414185371952,310.715612019153,1334535.45287077,0.0,1.0
2006-03-27,47.64,47.82,47.49,47.63,12275000,309.999827363193,311.171111345673,309.023757377792,309.934756030833,1886391.37309866,0.0,1.0
2006-03-28,47.6,48.01,47.44,47.52,17538000,309.739542033753,312.407466660514,308.698400715992,309.218971374872,2695196.08158079,0.0,1.0
2006-03-29,47.63,47.91,47.4,47.61,14231000,309.934756030833,311.756753336914,308.438115386552,309.804613366113,2186984.57275495,0.0,1.0
2006-03-30,47.28,47.68,47.27,47.52,14432000,307.657259398232,310.260112692633,307.592188065872,309.218971374872,2217873.75124723,0.0,1.0
2006-03-31,47.23,47.56,47.21,47.35,12939000,307.331902736431,309.479256704312,307.201760071711,308.112758724752,1988433.23637667,0.0,1.0
2006-04-03,47.41,47.86,47.3,47.41,11455000,308.503186718912,311.431396675113,307.787402062952,308.503186718912,1760375.81905052,0.0,1.0
2006-04-04,48.21,48.38,47.41,47.43,16118000,313.708893307715,314.815105957835,308.503186718912,308.633329383632,2476974.0245706,0.0,1.0
2006-04-05,48.26,48.47,48.13,48.3,12763000,314.034249969515,315.400747949075,313.188322648834,314.294535298955,1961385.99550779,0.0,1.0
2006-04-06,47.85,48.17,47.66,48.06,11834000,311.366325342753,313.448607978274,310.129970027913,312.732823322314,1818619.59342155,0.0,1.0
2006-04-07,47.66,48.34,47.46,48.1,12555000,310.129970027913,314.554820628395,308.828543380712,312.993108651754,1929421.07448095,0.0,1.0
2006-04-10,47.93,48.25,47.7,47.9,12734000,311.886896001634,313.969178637155,310.390255357353,311.691682004554,1956929.34786463,0.0,1.0
2006-04-11,47.47,48.0916,47.3679,47.99,10206000,308.893614713072,312.938448732572,308.229236409676,312.277323995794,1568432.61538451,0.0,1.0
2006-04-12,47.6,47.83,47.48,47.56,7870000,309.739542033753,311.236182678033,308.958686045432,309.479256704312,1209441.96385225,0.0,1.0
2006-04-13,48.05,48.18,47.41,47.41,11978000,312.667751989954,313.513679310634,308.503186718912,308.503186718912,1840749.15413244,0.0,1.0
2006-04-17,48.35,48.56,48.2,48.41,16560000,314.619891960755,315.986389940316,313.643821975355,315.010319954915,2544899.48175265,0.0,1.0
2006-04-18,48.48,48.6,47.9,48.44,18036000,315.465819281435,316.246675269756,311.691682004554,315.205533951995,2771727.4790393,0.0,1.0
2006-04-19,48.23,48.71,48.05,48.48,14454000,313.839035972435,316.962459925716,312.667751989954,315.465819281435,2221254.65635584,0.0,1.0
2006-04-20,48.3,48.72,48.26,48.3,18664000,314.294535298955,317.027531258076,314.034249969515,314.294535298955,2868236.95213958,0.0,1.0
2006-04-21,48.01,48.49,47.79,48.49,15791000,312.407466660514,315.530890613795,310.975897348593,315.530890613795,2426721.48045629,0.0,1.0
2006-04-24,48.0,48.11,47.8,48.02,13476000,312.342395328154,313.058179984114,311.040968680953,312.472537992874,2070958.0565277,0.0,1.0
2006-04-25,47.46,48.02,47.42,48.0,18490000,308.828543380712,312.472537992874,308.568258051272,312.342395328154,2841497.06628059,0.0,1.0
2006-04-26,47.75,47.83,47.46,47.46,12191000,310.715612019153,311.236182678033,308.828543380712,308.828543380712,1873482.46268397,0.0,1.0
2006-04-27,48.15,48.44,47.15,47.2,24648000,316.506960599196,318.413233051403,309.933607315724,310.262274979897,3749684.36003178,0.49,1.0
2006-04-28,49.95,49.95,48.4,48.75,40372000,328.338996509446,328.338996509446,318.150298920064,320.450972569279,6141766.3495295,0.0,1.0
2006-05-01,49.46,50.06,49.25,49.97,20766000,325.118053400545,329.062065370628,323.737649211016,328.470463575116,3159118.20108812,0.0,1.0
2006-05-02,49.6,49.87,49.26,49.65,14936000,326.038322860231,327.813128246768,323.80338274385,326.366990524405,2272204.05718252,0.0,1.0
2006-05-03,49.85,49.94,49.42,49.78,11800000,327.681661181099,328.273262976612,324.855119269206,327.221526451256,1795126.3976134,0.0,1.0
2006-05-04,49.38,49.88,49.26,49.85,17212000,324.592185137867,327.878861779603,323.80338274385,327.681661181099,2618450.47082388,0.0,1.0
2006-05-05,50.37,50.37,49.69,49.78,18948000,331.099804888505,331.099804888505,326.629924655743,327.221526451256,2882547.03237107,0.0,1.0
2006-05-08,50.16,50.72,50.06,50.41,13847000,329.719400698975,333.40047853772,329.062065370628,331.362739019844,2106535.1887926,0.0,1.0
2006-05-09,50.35,50.56,50.0,50.25,12534000,330.968337822835,332.348742012364,328.66766417362,330.311002494488,1906789.34471918,0.0,1.0
2006-05-10,50.3,50.57,50.0,50.1,15909000,330.639670158662,332.414475545199,328.66766417362,329.324999501967,2420225.92030775,0.0,1.0
2006-05-11,49.48,50.53,49.19,50.3,14803000,325.249520466214,332.15154141386,323.343248014007,330.639670158662,2251970.85287044,0.0,1.0
2006-05-12,48.99,49.8,48.95,49.45,18618000,322.028577357313,327.352993516925,321.765643225974,325.05231986771,2832344.34498019,0.0,1.0
2006-05-15,49.51,49.8,48.95,48.95,13291000,325.446721064718,327.352993516925,321.765643225974,321.765643225974,2021951.26700675,0.0,1.0
2006-05-16,49.54,49.7,49.06,49.64,9387000,325.643921663223,326.695658188578,322.488712087156,326.30125699157,1428038.26223703,0.0,1.0
2006-05-17,48.83,49.72,48.52,49.21,22161000,320.976840831957,326.827125254248,318.939101314081,323.474715079677,3371338.6523314,0.0,1.0
2006-05-18,48.73,49.24,48.7,48.82,16451000,320.31950550361,323.671915678181,320.122304905106,320.911107299122,2502680.03111339,0.0,1.0
2006-05-19,48.8,49.08,48.69,48.94,21790000,320.779640233453,322.620179152825,320.056571372271,321.699909693139,3314898.66135559,0.0,1.0
2006-05-22,48.84,49.14,48.52,48.55,18040000,321.042574364792,323.014580349834,318.939101314081,319.136301912585,2744413.57736828,0.0,1.0
2006-05-23,48.53,49.23,48.52,49.1,15974000,319.004834846915,323.606182145346,318.939101314081,322.751646218495,2430114.32843021,0.0,1.0
2006-05-24,48.66,48.88,48.43,48.53,20152000,319.859370773767,321.305508496131,318.347499518568,319.004834846915,3065710.77666993,0.0,1.0
2006-05-25,49.07,49.12,48.75,48.96,12794000,322.554445619991,322.883113284164,320.450972569279,321.831376758809,1946342.97720896,0.0,1.0
2006-05-26,49.57,49.77,49.17,49.29,13477000,325.841122261727,327.155792918421,323.211780948338,324.000583342354,2050247.32717252,0.0,1.0
2006-05-30,49.02,49.6,48.9,49.6,12089000,322.225777955817,326.038322860231,321.4369755618,326.038322860231,1839091.78141935,0.0,1.0
2006-05-31,49.3,49.54,48.77,49.19,16664000,324.066316875189,325.643921663223,320.582439634949,323.343248014007,2535083.58388387,0.0,1.0
2006-06-01,49.83,49.93,49.27,49.38,14464000,327.55019411543,328.207529443777,323.869116276685,324.592185137867,2200399.00127798,0.0,1.0
2006-06-02,50.14,50.23,49.67,50.03,14276000,329.587933633306,330.179535428818,326.498457590074,328.864864772124,2171798.68240075,0.0,1.0
2006-06-05,49.62,50.41,49.55,50.01,13620000,326.1697899259,331.362739019844,325.709655196057,328.733397706455,2072001.82504191,0.0,1.0
2006-06-06,49.76,49.9,49.19,49.6,15869000,327.090059385586,328.010328845273,323.343248014007,326.038322860231,2414140.74607856,0.0,1.0
2006-06-07,49.95,50.41,49.71,49.8,16656000,328.338996509446,331.362739019844,326.761391721413,327.352993516925,2533866.54903803,0.0,1.0
2006-06-08,49.95,50.2,49.17,49.9,22749000,328.338996509446,329.982334830314,323.211780948338,328.010328845273,3460790.71350061,0.0,1.0
2006-06-09,49.95,50.1,49.7,49.95,13032000,328.338996509446,329.324999501967,326.695658188578,328.338996509446,1982549.7638727,0.0,1.0
2006-06-12,49.33,49.95,49.27,49.71,13544000,324.263517473693,328.338996509446,323.869116276685,326.761391721413,2060439.99400643,0.0,1.0
2006-06-13,48.21,49.39,48.08,49.25,25376000,316.901361796204,324.657918670702,316.046825869353,323.737649211016,3860434.53100319,0.0,1.0
2006-06-14,47.8,48.6,47.47,48.26,23418000,314.206286949981,319.464969576759,312.037080366435,317.230029460378,3562565.25248394,0.0,1.0
2006-06-15,48.68,48.94,47.96,48.0,20258000,319.990837839436,321.699909693139,315.258023475336,315.520957606675,3081836.48837731,0.0,1.0
2006-06-16,48.36,48.85,48.17,48.7,18896000,317.887364788725,321.108307897627,316.638427664865,320.122304905106,2874636.30587312,0.0,1.0
2006-06-19,47.82,48.77,47.67,48.45,12872000,314.33775401565,320.582439634949,313.351751023129,318.478966584238,1958209.0669559,0.0,1.0
2006-06-20,48.01,48.51,47.75,47.82,13458000,315.58669113951,318.873367781246,313.877619285807,314.33775401565,2047356.86941365,0.0,1.0
2006-06-21,48.37,48.75,48.05,48.1,15960000,317.95309832156,320.450972569279,315.849625270849,316.178292935022,2427984.51744998,0.0,1.0
2006-06-22,48.17,49.0,48.05,49.0,10467000,316.638427664865,322.094310890147,315.849625270849,322.094310890147,1592337.96642538,0.0,1.0
2006-06-23,47.74,48.18,47.65,47.9,11642000,313.811885752972,316.7041611977,313.22028395746,314.863622278328,1771089.95940807,0.0,1.0
2006-06-26,48.3,48.38,47.6,47.74,9811000,317.492963591717,318.018831854395,312.891616293286,313.811885752972,1492541.10906653,0.0,1.0
2006-06-27,47.76,48.56,47.76,48.3,12423000,313.943352818642,319.20203544542,313.943352818642,317.492963591717,1889902.98623315,0.0,1.0
2006-06-28,47.85,48.02,47.53,47.81,9795000,314.534954614154,315.652424672345,312.431481563443,314.272020482815,1490107.03937485,0.0,1.0
2006-06-29,48.86,49.29,47.9,48.15,20348000,321.174041430461,324.000583342354,314.863622278328,316.506960599196,3095528.130393,0.0,1.0
2006-06-30,48.25,48.95,48.24,48.95,19897000,317.164295927543,321.765643225974,317.098562394708,321.765643225974,3026917.79095879,0.0,1.0
2006-07-03,48.97,49.05,48.5,48.6,6328000,321.897110291643,322.422978554321,318.807634248411,319.464969576759,962674.563059118,0.0,1.0
2006-07-05,49.01,49.25,48.67,48.95,12357000,322.160044422982,323.737649211016,319.925104306602,321.765643225974,1879862.44875498,0.0,1.0
2006-07-06,49.27,49.5416,49.07,49.21,9426000,323.869116276685,325.654439028476,322.554445619991,323.474715079677,1433971.3071105,0.0,1.0
2006-07-07,49.08,49.59,49.01,49.27,8079000,322.620179152825,325.972589327396,322.160044422982,323.869116276685,1229053.06494226,0.0,1.0
2006-07-10,49.34,49.64,49.1,49.18,8388000,324.329251006528,326.30125699157,322.751646218495,323.277514481172,1276061.03586281,0.0,1.0
2006-07-11,49.6,49.68,48.86,49.34,8168000,326.038322860231,326.564191122909,321.174041430461,324.329251006528,1242592.57760222,0.0,1.0
2006-07-12,48.83,49.73,48.71,49.61,13741000,320.976840831957,326.892858787082,320.18803843794,326.104056393066,2090409.47708523,0.0,1.0
2006-07-13,47.87,48.8,47.83,48.8,16329000,314.666421679824,320.779640233453,314.403487548485,320.779640233453,2484120.24971433,0.0,1.0
2006-07-14,47.58,48.01,47.41,47.85,15396000,312.760149227617,315.58669113951,311.642679169426,314.534954614154,2342183.56081829,0.0,1.0
2006-07-17,46.4,46.95,46.33,46.9,32654000,305.003592353119,308.618936659029,304.543457623276,308.290268994855,4967631.98200576,0.0,1.0
2006-07-18,46.55,46.9,46.22,46.42,16551000,305.98959534564,308.290268994855,303.820388762094,305.135059418789,2517892.96668639,0.0,1.0
2006-07-19,47.25,47.51,46.83,46.85,26143000,310.590942644071,312.300014497774,307.830134265012,307.961601330682,3977117.74684805,0.0,1.0
2006-07-20,47.11,47.45,47.05,47.25,15965000,309.670673184385,311.905613300765,309.276271987376,310.590942644071,2428745.16422863,0.0,1.0
2006-07-21,46.93,47.46,46.64,47.38,24514000,308.48746959336,311.9713468336,306.581197141153,311.445478570922,3729299.02636396,0.0,1.0
2006-07-24,47.46,47.63,47.0,47.1,15498000,311.9713468336,313.08881689179,308.947604323203,309.60493965155,2357700.75510275,0.0,1.0
2006-07-25,47.45,47.9,47.22,47.7,14749000,311.905613300765,314.863622278328,310.393742045567,313.548951621633,2243755.86766102,0.0,1.0
2006-07-26,47.53,47.89,47.14,47.45,13906000,312.431481563443,314.797888745493,309.867873782889,311.905613300765,2115510.82078067,0.0,1.0
2006-07-27,47.31,47.93,47.28,47.93,10721000,310.985343841079,315.060822876832,310.788143242575,315.060822876832,1630978.82278078,0.0,1.0
2006-07-28,48.33,48.83,47.6,47.6,23338000,317.690164190221,320.976840831957,312.891616293286,312.891616293286,3550394.90402555,0.0,1.0
2006-07-31,48.31,48.55,48.18,48.33,17769000,317.558697124552,319.136301912585,316.7041611977,317.690164190221,2703186.52196546,0.0,1.0
2006-08-01,48.51,48.57,48.11,48.31,13884000,318.873367781246,319.267768978254,316.244026467857,317.558697124552,2112163.97495461,0.0,1.0
2006-08-02,48.72,48.83,48.28,48.7,13321000,320.253771970775,320.976840831957,317.361496526047,320.122304905106,2026515.14767865,0.0,1.0
2006-08-03,48.47,48.6,48.2,48.24,11953000,321.831376758809,322.694551485003,320.038629250559,320.304221474003,1800203.31092264,0.49,1.0
2006-08-04,48.5,49.03,48.07,48.84,14854000,322.030570926392,325.549667887031,319.175454524364,324.28810482567,2237113.69367062,0.0,1.0
2006-08-07,48.23,48.56,48.11,48.34,9187000,320.237823418142,322.428959261559,319.441046747809,320.968202032614,1383624.84877824,0.0,1.0
2006-08-08,48.31,48.7,48.16,48.48,12804000,320.769007865031,323.358532043614,319.773037027114,321.89777481467,1928369.71413482,0.0,1.0
2006-08-09,47.83,48.87,47.69,48.74,10843000,317.581901183697,324.487298993253,316.652328401642,323.624124267059,1633029.74151546,0.0,1.0
2006-08-10,47.97,48.05,47.35,47.83,12031000,318.511473965753,319.042658412642,314.394794502364,317.581901183697,1811950.64282693,0.0,1.0
2006-08-11,47.64,47.92,47.22,47.83,7823000,316.320338122336,318.179483686447,313.53161977617,317.581901183697,1178197.14727247,0.0,1.0
2006-08-14,47.72,48.24,47.47,47.9,11001000,316.851522569225,320.304221474003,315.191571172697,318.046687574725,1656825.6189626,0.0,1.0
2006-08-15,48.41,48.67,48.2,48.21,12560000,321.432988423642,323.159337876031,320.038629250559,320.10502730642,1891621.6502291,0.0,1.0
2006-08-16,48.53,48.71,48.43,48.59,11290000,322.229765093975,323.424930099475,321.565784535364,322.628153429142,1700350.98973619,0.0,1.0
2006-08-17,48.57,48.59,48.38,48.5,10322000,322.49535731742,322.628153429142,321.233794256059,322.030570926392,1554563.58866757,0.0,1.0
2006-08-18,48.6,48.63,48.42,48.62,11800000,322.694551485003,322.893745652586,321.499386479503,322.827347596725,1777160.46757192,0.0,1.0
2006-08-21,48.49,48.63,48.38,48.55,8200000,321.964172870531,322.893745652586,321.233794256059,322.362561205697,1234975.9181432,0.0,1.0
2006-08-22,48.42,48.72,48.41,48.5,13231000,321.499386479503,323.491328155336,321.432988423642,322.030570926392,1992678.82596984,0.0,1.0
2006-08-23,48.58,48.6,48.23,48.48,10399000,322.561755373281,322.694551485003,320.237823418142,321.89777481467,1566160.31375258,0.0,1.0
2006-08-24,48.72,48.77,48.5,48.68,13359000,323.491328155336,323.823318434642,322.030570926392,323.225735931892,2011956.49883842,0.0,1.0
2006-08-25,48.64,48.8,48.5,48.73,7971000,322.960143708447,324.022512602225,322.030570926392,323.557726211197,1200486.95652676,0.0,1.0
2006-08-28,49.12,49.35,48.51,48.51,12878000,326.147250389781,327.674405674586,322.096968982253,322.096968982253,1939514.61876197,0.0,1.0
2006-08-29,49.26,49.35,48.77,49.2,14994000,327.076823171836,327.674405674586,323.823318434642,326.67843483667,2258198.64837063,0.0,1.0
2006-08-30,49.52,49.7,49.24,49.26,13641000,328.803172624225,329.998337629725,326.944027060114,327.076823171836,2054427.621877,0.0,1.0
2006-08-31,49.35,49.71,49.26,49.52,10119000,327.674405674586,330.064735685586,327.076823171836,328.803172624225,1523990.40435257,0.0,1.0
2006-09-01,49.37,49.71,49.21,49.7,7441000,327.807201786309,330.064735685586,326.744832892531,329.998337629725,1120665.34230531,0.0,1.0
2006-09-05,49.42,49.68,49.12,49.31,7756000,328.139192065614,329.865541518003,326.147250389781,327.408813451142,1168106.49038033,0.0,1.0
2006-09-06,49.13,49.27,48.91,49.21,10413000,326.213648445642,327.143221227698,324.752891216697,326.744832892531,1568268.80922258,0.0,1.0
2006-09-07,48.55,49.65,48.42,48.9,14203000,322.362561205697,329.66634735042,321.499386479503,324.686493160836,2139068.6543156,0.0,1.0
2006-09-08,48.72,48.79,48.48,48.51,9199000,323.491328155336,323.956114546364,321.89777481467,322.096968982253,1385432.13060967,0.0,1.0
2006-09-11,48.92,49.16,48.61,48.69,10445000,324.819289272559,326.412842613225,322.760949540864,323.292133987753,1573088.22743972,0.0,1.0
2006-09-12,48.99,49.2,48.76,49.0,10981000,325.284075663586,326.67843483667,323.756920378781,325.350473719448,1653813.48257689,0.0,1.0
2006-09-13,49.3,49.5,48.87,49.0,13907000,327.342415395281,328.670376512503,324.487298993253,325.350473719448,2094489.03580701,0.0,1.0
2006-09-14,49.29,49.42,49.05,49.31,13293000,327.27601733942,328.139192065614,325.682463998753,327.408813451142,2002016.44876556,0.0,1.0
2006-09-15,49.19,49.58,49.18,49.35,17848000,326.612036780809,329.201560959392,326.545638724947,327.674405674586,2688030.51061217,0.0,1.0
2006-09-18,49.59,49.72,49.11,49.25,12461000,329.267959015253,330.131133741448,326.08085233392,327.010425115975,1876711.57511981,0.0,1.0
2006-09-19,49.7,49.71,49.3,49.59,9183000,329.998337629725,330.064735685586,327.342415395281,329.267959015253,1383022.4215011,0.0,1.0
2006-09-20,49.9,50.15,49.63,49.83,16317000,331.326298746948,332.986250143475,329.533551238698,330.86151235592,2457451.47028568,0.0,1.0
2006-09-21,49.75,50.11,49.5,49.89,14019000,330.330327909031,332.720657920031,328.670376512503,331.259900691086,2111356.99956702,0.0,1.0
2006-09-22,49.5,49.65,49.27,49.65,11141000,328.670376512503,329.66634735042,327.143221227698,329.66634735042,1677910.57366261,0.0,1.0
2006-09-25,50.08,50.17,49.51,49.61,16257000,332.521463752448,333.119046255198,328.736774568364,329.400755126975,2448415.06112853,0.0,1.0
2006-09-26,50.23,50.34,49.85,50.08,15923000,333.517434590364,334.247813204836,330.994308467642,332.521463752448,2398112.3834871,0.0,1.0
2006-09-27,49.97,50.35,49.84,50.05,15880000,331.791085137975,334.314211260698,330.927910411781,332.322269584864,2391636.29025781,0.0,1.0
2006-09-28,49.93,50.17,49.75,49.99,12025000,331.525492914531,333.119046255198,330.330327909031,331.923881249698,1811047.00191122,0.0,1.0
2006-09-29,49.67,50.07,49.58,50.0,16908000,329.799143462142,332.455065696586,329.201560959392,331.990279305559,2546460.10048357,0.0,1.0
2006-10-02,49.49,49.85,49.28,49.68,11678000,328.603978456642,330.994308467642,327.209619283559,329.865541518003,1758786.43561906,0.0,1.0
2006-10-03,50.09,50.39,49.55,49.59,15084000,332.587861808309,334.579803484142,329.002366791809,329.267959015253,2271753.26210634,0.0,1.0
2006-10-04,51.03,51.06,50.0,50.05,20934000,338.829279059253,339.028473226837,331.990279305559,332.322269584864,3152803.15492802,0.0,1.0
2006-10-05,50.99,51.18,50.66,51.12,14869000,338.563686835809,339.82524989717,336.372550992392,339.426861562003,2239372.79595991,0.0,1.0
2006-10-06,51.05,51.07,50.6,50.99,15023000,338.962075170975,339.094871282698,335.974162657225,338.563686835809,2262566.24612992,0.0,1.0
2006-10-09,51.08,51.17,50.85,51.0,9929000,339.161269338559,339.758851841309,337.634114053753,338.63008489167,1495375.10868827,0.0,1.0
2006-10-10,50.82,51.33,50.81,51.2,23595000,337.43491988617,340.821220735087,337.368521830309,339.958046008892,3553567.90104742,0.0,1.0
2006-10-11,50.38,50.55,50.13,50.35,19806000,334.513405428281,335.64217237792,332.853454031753,334.314211260698,2982918.66277369,0.0,1.0
2006-10-12,50.18,50.59,49.95,50.4,19208000,333.185444311059,335.907764601364,331.658289026253,334.646201540003,2892855.7848408,0.0,1.0
2006-10-13,50.38,50.4,49.72,50.2,19698000,334.513405428281,334.646201540003,330.131133741448,333.318240422781,2966653.12629083,0.0,1.0
2006-10-16,50.15,50.33,49.87,50.3,13056000,332.986250143475,334.181415148975,331.127104579364,333.982220981392,1966322.63259484,0.0,1.0
2006-10-17,50.05,50.28,49.63,49.96,13039000,332.322269584864,333.84942486967,329.533551238698,331.724687082114,1963762.31666698,0.0,1.0
2006-10-18,50.19,50.71,49.7,50.19,18656000,333.25184236692,336.704541271698,329.998337629725,333.25184236692,2809720.82059507,0.0,1.0
2006-10-19,49.87,49.93,49.51,49.76,18144000,331.127104579364,331.525492914531,328.736774568364,330.396725964892,2732610.12912076,0.0,1.0
2006-10-20,49.91,49.99,49.5,49.87,26694000,331.392696802809,331.923881249698,328.670376512503,331.127104579364,4020298.43401397,0.0,1.0
2006-10-23,50.62,50.74,49.79,49.8,20734000,336.106958768948,336.903735439281,330.595920132475,330.662318188336,3122681.79107087,0.0,1.0
2006-10-24,50.47,50.65,50.24,50.5,15486000,335.110987931031,336.306152936531,333.583832646225,335.310182098614,2332297.20345922,0.0,1.0
2006-10-25,50.87,50.93,50.4,50.4,14169000,337.766910165475,338.165298500642,334.646201540003,334.646201540003,2133948.02245988,0.0,1.0
2006-10-26,50.83,50.95,50.57,50.87,19278000,337.501317942031,338.298094612364,335.774968489642,337.766910165475,2903398.26219081,0.0,1.0
2006-10-27,50.36,50.75,50.3,50.65,16868000,334.380609316559,336.970133495142,333.982220981392,336.306152936531,2540435.82771213,0.0,1.0
2006-10-30,50.12,50.44,50.05,50.25,12847000,332.787055975892,334.911793763448,332.322269584864,333.650230702086,1934845.80736411,0.0,1.0
2006-10-31,50.16,50.46,50.11,50.12,18139000,333.052648199336,335.04458987517,332.720657920031,332.787055975892,2731857.09502434,0.0,1.0
2006-11-01,50.09,50.71,49.92,50.55,20842000,332.587861808309,336.704541271698,331.45909485867,335.64217237792,3138947.32755373,0.0,1.0
2006-11-02,49.74,49.88,49.47,49.8,17615000,333.517434590364,334.45616480433,331.707026320573,333.919747539207,2627059.36520571,0.49,1.0
2006-11-03,49.59,49.99,49.48,49.75,10575000,332.511652218258,335.193738543874,331.774078478714,333.584486748505,1577130.44490777,0.0,1.0
2006-11-06,50.22,50.29,49.44,49.6,15291000,336.735938181104,337.205303288086,331.505869846152,332.578704376399,2280463.51140281,0.0,1.0
2006-11-07,50.48,50.75,50.19,50.49,13627000,338.479294292754,340.289702562545,336.534781706682,338.546346450894,2032298.49387785,0.0,1.0
2006-11-08,50.57,50.72,50.27,50.4,10750000,339.082763716018,340.088546088124,337.071198971806,337.942877027631,1603229.5302845,0.0,1.0
2006-11-09,50.61,50.62,50.31,50.57,10241000,339.350972348579,339.41802450672,337.339407604367,339.082763716018,1527318.47624591,0.0,1.0
2006-11-10,50.63,50.9,50.4,50.75,11650000,339.48507666486,341.295484934651,337.942877027631,340.289702562545,1737453.39793622,0.0,1.0
2006-11-13,50.69,50.95,50.5,50.5,8094000,339.887389613703,341.630745725353,338.613398609035,338.613398609035,1207119.98308118,0.0,1.0
2006-11-14,50.75,50.85,50.04,50.8,18073000,340.289702562545,340.960224143949,335.528999334576,340.624963353247,2695364.40007737,0.0,1.0
2006-11-15,50.47,50.7,50.2,50.55,15143000,338.412242134614,339.954441771843,336.601833864823,338.948659399737,2258391.14205564,0.0,1.0
2006-11-16,50.66,50.75,50.42,50.5,12951000,339.686233139281,340.289702562545,338.076981343912,338.613398609035,1931481.45550833,0.0,1.0
2006-11-17,50.8,50.88,50.48,50.64,30110000,340.624963353247,341.16138061837,338.479294292754,339.552128823001,4490534.06110383,0.0,1.0
2006-11-20,50.73,50.89,50.45,50.75,13427000,340.155598246264,341.228432776511,338.278137818333,340.289702562545,2002470.96773302,0.0,1.0
2006-11-21,50.61,50.85,50.4515,50.84,10110000,339.350972348579,340.960224143949,338.288195642054,340.893171985809,1507781.44662105,0.0,1.0
2006-11-22,50.77,50.95,50.58,50.7,11686000,340.423806878826,341.630745725353,339.149815874158,339.954441771843,1742822.35264229,0.0,1.0
2006-11-24,50.31,50.67,50.31,50.5,10135000,337.339407604367,339.753285297422,337.339407604367,338.613398609035,1511509.88738915,0.0,1.0
2006-11-27,49.89,50.54,49.67,50.3,21751000,334.52321696247,338.881607241596,333.048069483381,337.272355446227,3243892.60588075,0.0,1.0
2006-11-28,49.56,49.85,49.43,49.65,14557000,332.310495743837,334.255008329909,331.438817688012,332.913965167101,2170996.49045129,0.0,1.0
2006-11-29,49.86,49.97,49.48,49.75,13262000,334.322060488049,335.059634227594,331.774078478714,333.584486748505,1977863.25866353,0.0,1.0
2006-11-30,49.59,49.89,49.45,49.89,17061000,332.511652218258,334.52321696247,331.572922004293,334.52321696247,2544437.11778454,0.0,1.0
2006-12-01,49.38,49.63,48.83,49.59,17740000,331.10355689731,332.77986085082,327.415688199588,332.511652218258,2645701.56904623,0.0,1.0
2006-12-04,50.0,50.18,49.37,49.65,20774000,335.260790702015,336.467729548542,331.036504739169,332.913965167101,3098185.14066327,0.0,1.0
2006-12-05,50.51,50.57,49.76,49.89,15779000,338.680450767175,339.082763716018,333.651538906645,334.52321696247,2353242.6751962,0.0,1.0
2006-12-06,50.78,50.81,50.38,50.5,12316000,340.490859036966,340.692015511387,337.80877271135,338.613398609035,1836779.0599985,0.0,1.0
2006-12-07,50.71,50.77,50.42,50.67,19845000,340.021493929983,340.423806878826,338.076981343912,339.753285297422,2959636.28172055,0.0,1.0
2006-12-08,51.85,52.7,50.35,50.62,54458000,347.665439957989,353.364873399924,337.607616236929,339.41802450672,8121737.09397518,0.0,1.0
2006-12-11,52.88,52.88,51.85,51.85,26755000,354.571812246451,354.571812246451,347.665439957989,347.665439957989,3990177.31002434,0.0,1.0
2006-12-12,52.25,52.37,51.75,52.19,26049000,350.347526283605,351.15215218129,346.994918376585,349.945213334763,3884886.14273311,0.0,1.0
2006-12-13,52.32,52.65,52.12,52.63,14081000,350.816891390588,353.029612609221,349.47584822778,352.895508292941,2100006.97822661,0.0,1.0
2006-12-14,53.11,53.2,52.3,52.4,20961000,356.11401188368,356.717481306944,350.682787074307,351.353308655711,3126073.87760868,0.0,1.0
2006-12-15,54.07,54.08,53.2,53.34,32139000,362.551019065159,362.618071223299,356.717481306944,357.656211520909,4793134.31384311,0.0,1.0
2006-12-18,55.44,55.61,54.25,54.3,45475000,371.737164730394,372.877051418781,363.757957911686,364.093218702388,6782033.75718023,0.0,1.0
2006-12-19,55.23,55.23,54.54,55.13,26405000,370.329069409445,370.329069409445,365.702470497758,369.658547828041,3937979.1392709,0.0,1.0
2006-12-20,55.16,55.29,54.78,55.12,18053000,369.859704302463,370.731382358288,367.311722293127,369.591495669901,2692381.64746288,0.0,1.0
2006-12-21,54.76,55.44,54.65,55.17,16153000,367.177617976847,371.737164730394,366.440044237302,369.926756460603,2409020.14908702,0.0,1.0
2006-12-22,54.55,55.1,54.46,54.65,9647000,365.769522655898,369.45739135362,365.166053232634,366.440044237302,1438730.72359577,0.0,1.0
2006-12-26,55.12,55.19,54.52,54.68,8806000,369.591495669901,370.060860776884,365.568366181477,366.641200711723,1313305.97615677,0.0,1.0
2006-12-27,56.41,56.67,55.12,55.14,22350000,378.241224070013,379.984580181664,369.591495669901,369.725599986182,3333226.04668451,0.0,1.0
2006-12-28,55.88,57.0,55.55,56.25,15306000,374.687459688572,382.197301400297,372.474738469938,377.168389539767,2282700.57586367,0.0,1.0
2006-12-29,55.7,56.09,55.55,55.8,11038000,373.480520842044,376.09555500952,372.474738469938,374.151042423448,1646181.16793305,0.0,1.0
2007-01-03,55.25,56.28,54.72,55.95,22821000,370.463173725726,377.369546014188,366.909409344285,375.156824795554,3403469.87075558,0.0,1.0
2007-01-04,55.06,56.15,54.72,54.9,16586000,369.189182721059,376.497867958363,366.909409344285,368.116348190812,2473596.74319057,0.0,1.0
2007-01-05,54.77,55.05,54.46,54.6,13178000,367.244670134987,369.122130562918,365.166053232634,366.1047834466,1965335.69768271,0.0,1.0
2007-01-08,55.05,55.15,54.3,54.6,12369000,369.122130562918,369.792652144322,364.093218702388,366.1047834466,1844683.35442688,0.0,1.0
2007-01-09,54.57,55.15,54.19,54.84,19630000,365.903626972179,369.792652144322,363.355644962844,367.71403524197,2927571.69111485,0.0,1.0
2007-01-10,54.13,54.49,53.95,54.27,17448000,362.953332014001,365.367209707056,361.746393167474,363.892062227967,2602153.38087478,0.0,1.0
2007-01-11,54.17,54.39,53.8,54.1,14477000,363.221540646563,364.696688125652,360.740610795368,362.75217553958,2159065.47999336,0.0,1.0
2007-01-12,54.38,54.55,54.0,54.02,18429000,364.629635967511,365.769522655898,362.081653958176,362.215758274457,2748457.39661516,0.0,1.0
2007-01-16,54.77,54.81,54.34,54.63,12551000,367.244670134987,367.512878767549,364.36142733495,366.305939921021,1871826.40321867,0.0,1.0
2007-01-17,54.39,55.08,54.28,54.8,14045000,364.696688125652,369.323287037339,363.959114386107,367.445826609408,2094638.02352053,0.0,1.0
2007-01-18,54.39,54.71,54.07,54.5,17614000,364.696688125652,366.842357186145,362.551019065159,365.434261865196,2626910.22757499,0.0,1.0
2007-01-19,54.5,54.51,53.5,54.1,23955000,365.434261865196,365.501314023336,358.729046051156,362.75217553958,3572591.94399676,0.0,1.0
2007-01-22,54.68,55.53,54.66,55.17,28082000,366.641200711723,372.340634153658,366.507096395442,369.926756460603,4188082.94599528,0.0,1.0
2007-01-23,54.49,54.8,54.3,54.65,16265000,365.367209707056,367.445826609408,364.093218702388,366.440044237302,2425723.56372812,0.0,1.0
2007-01-24,54.83,54.84,54.27,54.4,15063000,367.646983083829,367.71403524197,363.892062227967,364.763740283792,2246460.13159771,0.0,1.0
2007-01-25,53.93,54.88,53.84,54.75,19026000,361.612288851193,367.982243874531,361.008819427929,367.110565818706,2837492.56215747,0.0,1.0
2007-01-26,54.67,54.67,53.52,54.0,21100000,366.574148553583,366.574148553583,358.863150367437,362.081653958176,3146804.00827934,0.0,1.0
2007-01-29,54.06,54.6,53.95,54.45,22206000,362.483966907018,366.1047834466,361.746393167474,365.099001074494,3311750.22786024,0.0,1.0
2007-01-30,54.27,54.32,53.8,53.9,16920000,363.892062227967,364.227323018669,360.740610795368,361.411132376772,2523408.71185243,0.0,1.0
2007-01-31,54.59,55.29,54.02,54.42,18156000,366.03773128846,370.731382358288,362.215758274457,364.897844600073,2707742.82342747,0.0,1.0
2007-02-01,54.73,55.16,54.3,54.45,18755000,370.597278042007,373.508968697188,367.685587386826,368.701293429331,2769748.216779,0.54,1.0
2007-02-02,54.66,54.94,54.32,54.73,12585000,370.123281888838,372.019266501514,367.82101485916,370.597278042007,1858559.38726546,0.0,1.0
2007-02-05,54.75,55.19,54.41,54.55,16588000,370.732705514341,373.712109905689,368.430438484663,369.378430791001,2449724.5225236,0.0,1.0
2007-02-06,54.95,55.5,54.72,54.81,15536000,372.086980237681,375.811235726866,370.52956430584,371.138987931343,2294364.61188369,0.0,1.0
2007-02-07,54.95,55.19,54.8265,54.94,11993000,372.086980237681,373.712109905689,371.250715596019,372.019266501514,1771132.51739966,0.0,1.0
2007-02-08,54.44,54.78,54.15,54.72,13994000,368.633579693164,370.935846722842,366.669881344321,370.52956430584,2066641.24476701,0.0,1.0
2007-02-09,53.4,54.49,53.29,54.4,19229000,361.591351131796,368.972148373999,360.846500033959,368.362724748496,2839748.78488101,0.0,1.0
2007-02-12,53.43,53.91,53.2,53.49,15308000,361.794492340297,365.044751676313,360.237076408456,362.200774757299,2260693.45254348,0.0,1.0
2007-02-13,53.71,53.85,53.5,53.5,13051000,363.690476952973,364.638469259311,362.268488493466,362.268488493466,1927378.5111801,0.0,1.0
2007-02-14,54.18,54.44,53.74,53.86,14162000,366.873022552822,368.633579693164,363.893618161474,364.706182995478,2091451.5727019,0.0,1.0
2007-02-15,54.21,54.52,54.04,54.2,13708000,367.076163761323,369.1752895825,365.925030246484,367.008450025156,2024404.61506833,0.0,1.0
2007-02-16,54.1,54.15,53.78,53.89,17254000,366.331312663486,366.669881344321,364.164473106142,364.909324203979,2548079.75112263,0.0,1.0
2007-02-20,54.19,54.65,54.09,54.35,16105000,366.940736288989,370.055568152671,366.263598927319,368.024156067661,2378394.82971078,0.0,1.0
2007-02-21,53.75,54.15,53.59,54.01,14916000,363.961331897641,366.669881344321,362.877912118969,365.721889037983,2202802.68736206,0.0,1.0
2007-02-22,53.59,54.09,53.42,53.95,19093000,362.877912118969,366.263598927319,361.72677860413,365.315606620981,2819664.23369562,0.0,1.0
2007-02-23,53.77,54.03,53.15,53.67,17737000,364.096759369975,365.857316510317,359.898507727621,363.419622008305,2619409.44393543,0.0,1.0
2007-02-26,52.68,54.19,52.18,53.9,35597000,356.715962127771,366.940736288989,353.330275319421,364.977037940146,5256983.59225178,0.0,1.0
2007-02-27,50.6,52.77,50.05,52.17,31615000,342.631505005035,357.325385753275,338.90724951585,353.262561583254,4668919.7479855,0.0,1.0
2007-02-28,50.37,51.02,49.56,51.0,46736000,341.074089073194,345.475481924049,335.589276443667,345.340054451715,6901996.94264907,0.0,1.0
2007-03-01,51.08,51.45,49.6,49.84,36723000,345.881764341051,348.38717257923,335.860131388335,337.485261056343,5423271.86162491,0.0,1.0
2007-03-02,49.97,51.21,49.85,50.92,26173000,338.365539626514,346.762042911222,337.55297479251,344.798344562379,3865242.33952315,0.0,1.0
2007-03-05,49.25,50.55,49.18,49.6,24915000,333.490150622489,342.2929363242,333.01615446932,335.860131388335,3679460.24105832,0.0,1.0
2007-03-06,50.58,50.84,49.55,49.85,26868000,342.496077532701,344.256634673043,335.5215627075,337.55297479251,3967880.30330142,0.0,1.0
2007-03-07,50.22,51.1,50.17,50.59,20805000,340.058383030689,346.017191813385,339.719814349854,342.563791268868,3072493.28979403,0.0,1.0
2007-03-08,50.5,51.24,50.31,50.75,17830000,341.954367643365,346.965184119723,340.667806656192,343.64721104754,2633143.73261368,0.0,1.0
2007-03-09,50.16,50.95,50.0,50.91,15701000,339.652100613687,345.00148577088,338.568680835015,344.730630826212,2318731.89824831,0.0,1.0
2007-03-12,50.36,50.65,50.1,50.11,10988000,341.006375337027,342.97007368587,339.245818196685,339.313531932852,1622713.59136058,0.0,1.0
2007-03-13,48.75,50.09,48.75,50.0,29286000,330.104463814139,339.178104460518,330.104463814139,338.568680835015,4324971.80893574,0.0,1.0
2007-03-14,49.08,49.32,48.05,48.8,30441000,332.33901710765,333.964146775658,325.364502282449,330.443032494974,4495542.81348812,0.0,1.0
2007-03-15,50.13,50.17,49.06,49.1,29292000,339.448959405186,339.719814349854,332.203589635316,332.474444579984,4325857.89207627,0.0,1.0
2007-03-16,49.53,50.38,49.19,50.28,30814000,335.386135235166,341.141802809361,333.083868205487,340.464665447691,4550627.6487245,0.0,1.0
2007-03-19,50.06,50.1,49.7,49.765,16813000,338.974963252017,339.245818196685,336.537268750005,336.97740803509,2482952.64029354,0.0,1.0
2007-03-20,50.64,50.94,49.92,50.2,16445000,342.902359949703,344.933772034713,338.026970945679,339.922955558355,2428606.20767425,0.0,1.0
2007-03-21,52.03,52.5,50.44,50.49,29270000,352.314569276916,355.497114876765,341.548085226363,341.886653907198,4322608.92056099,0.0,1.0
2007-03-22,51.84,52.2,51.69,51.93,20742000,351.028008289743,353.465702791755,350.012302247238,351.637431915246,3063189.41681845,0.0,1.0
2007-03-23,51.72,52.06,51.43,51.805,15143000,350.215443455739,352.517710485417,348.251745106896,350.791010213159,2236326.16617885,0.0,1.0
2007-03-26,51.54,52.01,51.54,51.92,20869000,348.996596204733,352.179141804582,348.996596204733,351.569718179079,3081944.84329304,0.0,1.0
2007-03-27,51.06,51.65,51.0,51.21,17111000,345.746336868717,349.74144730257,345.340054451715,346.762042911222,2526961.43627328,0.0,1.0
2007-03-28,50.96,51.65,50.81,51.16,23236000,345.069199507047,349.74144730257,344.053493464542,346.423474230387,3431504.64223283,0.0,1.0
2007-03-29,51.41,51.59,51.03,51.3,17816000,348.116317634562,349.335164885568,345.543195660216,347.371466536725,2631076.20528577,0.0,1.0
2007-03-30,51.34,51.94,50.92,51.5,19913000,347.642321481393,351.705145651413,344.798344562379,348.725741260065,2940762.26290164,0.0,1.0
2007-04-02,51.05,51.5,50.41,51.35,18813000,345.67862313255,348.725741260065,341.344944017862,347.71003521756,2778313.68713747,0.0,1.0
2007-04-03,51.41,51.66,51.16,51.17,20452000,348.116317634562,349.809161038737,346.423474230387,346.491187966554,3020362.06502608,0.0,1.0
2007-04-04,51.36,51.52,51.14,51.49,15330000,347.777748953727,348.861168732399,346.288046758053,348.658027523898,2263942.42405876,0.0,1.0
2007-04-05,51.57,51.76,51.05,51.21,10339000,349.199737413234,350.486298400407,345.67862313255,346.762042911222,1526868.93165972,0.0,1.0
2007-04-09,51.58,51.82,51.36,51.8,11526000,349.267451149401,350.892580817409,347.777748953727,350.757153345075,1702165.7129616,0.0,1.0
2007-04-10,52.4,52.51,51.35,51.58,21535000,354.819977515095,355.564828612932,347.71003521756,349.267451149401,3180300.07189207,0.0,1.0
2007-04-11,51.8,52.48,51.34,52.28,24279000,350.757153345075,355.361687404431,347.642321481393,354.007412681091,3585535.42816195,0.0,1.0
2007-04-12,51.65,51.81,51.32,51.8,22710000,349.74144730257,350.824867081242,347.506894009059,350.757153345075,3353824.68691288,0.0,1.0
2007-04-13,51.6,51.8,51.35,51.58,16901000,349.402878621735,350.757153345075,347.71003521756,349.267451149401,2495948.52635467,0.0,1.0
2007-04-16,52.93,53.59,52.25,52.36,32772000,358.408805531947,362.877912118969,353.80427147259,354.549122570427,4839786.11358471,0.0,1.0
2007-04-17,52.53,53.05,52.36,52.9,22536000,355.700256085266,359.221370365951,354.549122570427,358.205664323446,3328128.27583746,0.0,1.0
2007-04-18,52.99,53.3,52.65,52.72,26188000,358.815087948949,360.914213770126,356.51282091927,356.98681707244,3867457.54737448,0.0,1.0
2007-04-19,53.09,53.47,52.65,52.76,22439000,359.492225310619,362.065347284965,356.51282091927,357.257672017107,3313803.26506552,0.0,1.0
2007-04-20,53.42,53.75,52.91,53.55,26587000,361.72677860413,363.961331897641,358.273378059613,362.607057174301,3926382.07621984,0.0,1.0
2007-04-23,53.11,53.64,52.9,53.49,15148000,359.627652782953,363.216480799804,358.205664323446,362.200774757299,2237064.56879596,0.0,1.0
2007-04-24,52.81,53.3,52.37,53.25,18957000,357.596240697943,360.914213770126,354.616836306594,360.575645089291,2799579.68251023,0.0,1.0
2007-04-25,53.8,53.94,52.78,52.99,26753000,364.299900578476,365.247892884814,357.393099489442,358.815087948949,3950897.04310789,0.0,1.0
2007-04-26,53.56,53.85,53.27,53.77,24742000,362.674770910468,364.638469259311,360.711072561625,364.096759369975,3653911.51050632,0.0,1.0
2007-04-27,53.37,53.55,53.15,53.4,13159000,361.388209923295,362.607057174301,359.898507727621,361.591351131796,1943328.00770967,0.0,1.0
2007-04-30,53.62,54.71,53.48,53.64,30495000,363.08105332747,370.461850569673,362.133061021132,363.216480799804,4503517.56175289,0.0,1.0
2007-05-01,54.2,54.32,53.74,53.8,20989000,367.008450025156,367.82101485916,363.893618161474,364.299900578476,3099666.50610367,0.0,1.0
2007-05-02,53.76,53.76,53.76,53.76,19346000,364.029045633808,364.029045633808,364.029045633808,364.029045633808,2857027.40612138,0.0,1.0
2007-05-03,53.95,54.1,53.55,53.86,16228000,368.972148373999,369.998020890331,366.236488330448,368.3566248642,2372809.44878412,0.54,1.0
2007-05-04,54.09,54.561,53.95,54.1,17702000,369.929629389242,373.150869090524,368.972148373999,369.998020890331,2588333.30431208,0.0,1.0
2007-05-07,53.88,54.4,53.72,54.35,16029000,368.493407866378,372.049765922994,367.399143848957,371.70780841755,2343712.26611786,0.0,1.0
2007-05-08,53.72,54.0,53.48,53.75,15392000,367.399143848957,369.314105879443,365.757747822826,367.604318352223,2250572.03818617,0.0,1.0
2007-05-09,54.12,54.15,53.43,53.63,20771000,370.134803892508,370.339978395775,365.415790317382,366.783620339158,3037073.27216508,0.0,1.0
2007-05-10,53.2,54.05,53.18,53.77,20865000,363.84278579234,369.656063384887,363.706002790163,367.741101354401,3050817.67000743,0.0,1.0
2007-05-11,53.11,53.11,53.11,53.11,76732000,363.227262282541,363.227262282541,363.227262282541,363.227262282541,11219522.7153132,0.0,1.0
2007-05-14,52.86,53.3,52.58,53.02,23984000,361.517474755321,364.526700803228,359.602512724835,362.611738772742,3506868.48777658,0.0,1.0
2007-05-15,52.79,53.24,52.74,53.03,24677000,361.0387342477,364.116351796695,360.696776742256,362.680130273831,3608196.86761435,0.0,1.0
2007-05-16,54.91,54.91,54.91,54.91,64523000,375.537732478522,375.537732478522,375.537732478522,375.537732478522,9434359.38278887,0.0,1.0
2007-05-17,54.8,55.19,53.95,54.94,22369000,374.785425966546,377.452694509008,368.972148373999,375.742906981789,3270728.03548508,0.0,1.0
2007-05-18,55.0,55.55,54.74,54.95,21021000,376.153255988322,379.914788548205,374.375076960013,375.811298482878,3073627.5217458,0.0,1.0
2007-05-21,54.84,55.2,54.74,55.18,23317000,375.058991970901,377.521086010097,374.375076960013,377.38430300792,3409341.7498952,0.0,1.0
2007-05-22,55.08,55.33,54.52,54.88,21280000,376.700387997032,378.410175524251,372.87046393606,375.332557975256,3111497.72431144,0.0,1.0
2007-05-23,55.01,55.53,54.85,55.12,18969000,376.22164748941,379.778005546027,375.12738347199,376.973954001387,2773590.2411872,0.0,1.0
2007-05-24,54.93,55.52,54.74,55.24,22431000,375.6745154807,379.709614044938,374.375076960013,377.794652014452,3279793.4893811,0.0,1.0
2007-05-25,55.12,55.16,54.48,54.96,13538000,376.973954001387,377.247520005742,372.596897931705,375.879689983966,1979485.7232955,0.0,1.0
2007-05-29,54.91,55.42,54.62,55.42,15920000,375.537732478522,379.025699034051,373.554378946948,379.025699034051,2327774.61330066,0.0,1.0
2007-05-30,55.2,55.24,54.55,54.77,14200000,377.521086010097,377.794652014452,373.075638439326,374.58025146328,2076281.37618527,0.0,1.0
2007-05-31,54.49,55.2,54.31,55.11,19542000,372.665289432793,377.521086010097,371.434242413195,376.905562500298,2857372.58122623,0.0,1.0
2007-06-01,54.51,54.75,54.28,54.67,17364000,372.802072434971,374.443468461102,371.229067909929,373.896336452392,2538911.95887894,0.0,1.0
2007-06-04,54.15,54.44,53.95,54.26,15719000,370.339978395775,372.32333192735,368.972148373999,371.092284907751,2298384.99663776,0.0,1.0
2007-06-05,53.9,53.9,53.9,53.9,14435000,368.630190868555,368.630190868555,368.630190868555,368.630190868555,2110642.37079115,0.0,1.0
2007-06-06,53.33,53.9,53.1,53.76,19396000,364.731875306494,368.630190868555,363.158870781452,367.672709853312,2836024.89947109,0.0,1.0
2007-06-07,52.52,53.75,52.47,53.285,22537000,359.192163718303,367.604318352223,358.850206212859,364.424113551595,3295292.49120333,0.0,1.0
2007-06-08,53.33,53.37,52.3,52.4,22642000,364.731875306494,365.005441310849,357.687550694349,358.371465705237,3310645.27602724,0.0,1.0
2007-06-11,53.47,53.77,52.81,53.2,14581000,365.689356321737,367.741101354401,361.175517249877,363.84278579234,2131990.05254629,0.0,1.0
2007-06-12,52.6,53.74,52.6,53.3,20563000,359.739295727013,367.535926851135,359.739295727013,364.526700803228,3006660.13651391,0.0,1.0
2007-06-13,53.68,53.73,52.75,52.81,23184000,367.125577844602,367.467535350046,360.765168243345,361.175517249877,3389894.88911825,0.0,1.0
2007-06-14,53.67,54.22,53.57,53.69,17183000,367.057186343513,370.818718903396,366.373271332625,367.193969345691,2512446.68218249,0.0,1.0
2007-06-15,53.98,54.32,53.72,54.07,26970000,369.177322877265,371.502633914284,367.399143848957,369.792846387064,3943472.44476878,0.0,1.0
2007-06-18,53.96,54.49,53.95,54.33,12047000,369.040539875088,372.665289432793,368.972148373999,371.571025415373,1761476.17879605,0.0,1.0
2007-06-19,54.26,54.39,53.95,53.96,18256000,371.092284907751,371.981374421906,368.972148373999,369.040539875088,2669337.52138297,0.0,1.0
2007-06-20,53.44,54.43,53.41,54.29,18189000,365.484181818471,372.254940426261,365.279007315205,371.297459411018,2659540.98249533,0.0,1.0
2007-06-21,53.66,53.67,52.71,53.43,16628000,366.988794842424,367.057186343513,360.49160223899,365.415790317382,2431296.24811328,0.0,1.0
2007-06-22,52.41,53.6,52.3,53.5,33611000,358.439857206326,366.578445835892,357.687550694349,365.894530825004,4914499.53063119,0.0,1.0
2007-06-25,51.69,52.9,51.54,52.66,25610000,353.515669127933,361.791040759677,352.489796611602,360.149644733546,3744617.32704962,0.0,1.0
2007-06-26,51.15,52.21,51.12,52.13,28964000,349.822528069139,357.07202718455,349.617353565873,356.52489517584,4235029.13942465,0.0,1.0
2007-06-27,51.81,51.9,50.48,50.98,30663000,354.336367140999,354.951890650798,345.24029749619,348.65987255063,4483451.81957526,0.0,1.0
2007-06-28,51.81,52.37,51.23,52.02,23682000,354.336367140999,358.166291201971,350.369660077849,355.772588663863,3462710.95428306,0.0,1.0
2007-06-29,51.29,52.25,50.76,52.02,26578000,350.780009084382,357.345593188905,347.155259526676,355.772588663863,3886155.38142619,0.0,1.0
2007-07-02,51.64,51.75,51.01,51.3,18060000,353.17371162249,353.926018134466,348.865047053896,350.848400585471,2640678.98971168,0.0,1.0
2007-07-03,51.86,52.23,51.58,51.92,10051000,354.678324646443,357.208810186728,352.763362615957,355.088673652976,1469627.05014353,0.0,1.0
2007-07-05,51.5,52.0,51.37,51.86,13538000,352.216230607247,355.635805661686,351.327141093092,354.678324646443,1979485.7232955,0.0,1.0
2007-07-06,51.7,51.8,51.41,51.77,12596000,353.584060629022,354.26797563991,351.600707097447,354.062801136644,1841749.31087532,0.0,1.0
2007-07-09,51.6,51.86,51.5,51.53,17895000,352.900145618134,354.678324646443,352.216230607247,352.421405110513,2616553.1849884,0.0,1.0
2007-07-10,51.0,51.36,50.77,51.27,33728000,348.796655552807,351.258749592004,347.223651027765,350.643226082204,4931606.91943497,0.0,1.0
2007-07-11,51.41,51.52,50.8,50.97,25189000,351.600707097447,352.353013609424,347.428825531032,348.591481049541,3683059.97075568,0.0,1.0
2007-07-12,52.84,52.91,51.41,51.55,30787000,361.380691753144,361.859432260765,351.600707097447,352.55818811269,4501582.7273673,0.0,1.0
2007-07-13,52.52,52.88,52.28,52.55,20353000,359.192163718303,361.654257757499,357.550767692172,359.397338221569,2975954.5668661,0.0,1.0
2007-07-16,52.19,52.97,52.08,52.67,19092000,356.935244182373,362.269781267298,356.182937670396,360.218036234634,2791574.93198092,0.0,1.0
2007-07-17,52.46,52.93,52.13,52.3,23321000,358.78181471177,361.996215262943,356.52489517584,357.687550694349,3409926.61788849,0.0,1.0
2007-07-18,51.6,52.4,50.69,52.02,36453000,352.900145618134,358.371465705237,346.676519019055,355.772588663863,5330048.23986489,0.0,1.0
2007-07-19,51.13,52.13,50.83,51.6,28985000,349.685745066961,356.52489517584,347.634000034298,352.900145618134,4238099.69638943,0.0,1.0
2007-07-20,50.73,52.18,50.15,51.13,47630000,346.95008502341,356.866852681284,342.98337796026,349.685745066961,6964315.63012001,0.0,1.0
2007-07-23,50.86,51.31,50.74,50.91,23899000,347.839174537564,350.91679208656,347.018476524499,348.181132043008,3494440.04291913,0.0,1.0
2007-07-24,49.31,50.48,48.96,50.34,45975000,337.238491868802,345.24029749619,334.844789330695,344.282816480947,6722326.49789561,0.0,1.0
2007-07-25,49.2121,50.05,48.48,49.69,44414000,336.568939073143,342.299462949373,331.561997278433,339.837368910176,6494081.76351355,0.0,1.0
2007-07-26,47.81,48.68,46.5,48.49,77316000,326.979766705485,332.929827300209,318.020480062854,331.630388779522,11304913.4423338,0.0,1.0
2007-07-27,47.31,48.19,46.71,47.71,55917000,323.560191651045,329.578643746858,319.456701585718,326.295851694597,8176015.89522194,0.0,1.0
2007-07-30,47.19,47.65,46.7,47.25,40248000,322.73949363798,325.885502688064,319.388310084629,323.149842644513,5884941.74850031,0.0,1.0
2007-07-31,46.57,48.26,46.5,47.57,46788000,318.499220570475,330.05738425448,318.020480062854,325.338370679354,6841200.91753212,0.0,1.0
2007-08-01,46.85,47.14,45.63,46.45,60737000,320.414182600961,322.397536132536,312.070419468129,317.67852255741,8880781.82713834,0.0,1.0
2007-08-02,47.24,47.28,46.49,46.75,41271000,326.774592202218,327.051285337021,321.586595924664,323.385101300883,5966320.78051375,0.54,1.0
2007-08-03,45.72,47.59,45.69,47.16,48124000,316.260253079708,329.195657131744,316.052733228606,326.221205932612,6957021.18294793,0.0,1.0
2007-08-06,48.35,48.5,45.02,45.9,62823000,334.452826692999,335.490425948509,311.418123220658,317.505372186321,9081974.51949831,0.0,1.0
2007-08-07,48.59,49.4,47.42,47.93,57000000,336.112985501816,341.716021481575,328.019711308831,331.547548777568,8240175.53461955,0.0,1.0
2007-08-08,49.49,49.88,48.17,48.76,53972000,342.338581034881,345.036339099209,333.207707586386,337.288931324728,7802434.27990327,0.0,1.0
2007-08-09,46.9,48.71,46.9,47.81,66597000,324.422700556394,336.943064906225,324.422700556394,330.71746937316,9627560.87857996,0.0,1.0
2007-08-10,47.0,47.5,45.75,45.79,51587000,325.114433393401,328.573097578437,316.46777293081,316.744466065613,7457647.98779682,0.0,1.0
2007-08-13,46.54,47.91,46.44,46.97,34500000,321.932462343168,331.409202210167,321.24072950616,324.906913542299,4987474.66569078,0.0,1.0
2007-08-14,45.66,46.83,45.52,46.65,38826000,315.845213377504,323.938487570489,314.876787405694,322.693368463876,5612860.61942348,0.0,1.0
2007-08-15,45.61,46.5,45.2,45.58,46115000,315.499346959,321.655769208365,312.663242327271,315.291827107898,6666591.13647335,0.0,1.0
2007-08-16,47.55,48.33,44.66,45.58,102342000,328.918963996941,334.314480125597,308.927885007432,315.291827107898,14795018.3256848,0.0,1.0
2007-08-17,48.81,49.9,47.39,49.9,84969000,337.634797743232,345.174685666611,327.812191457729,345.174685666611,12283499.5614226,0.0,1.0
2007-08-20,48.39,49.18,47.7,49.0,38619000,334.729519827801,340.194209240159,329.956563252452,338.949090133546,5582935.77142935,0.0,1.0
2007-08-21,48.06,48.83,47.8,48.15,33663000,332.446801465678,337.773144310633,330.648296089459,333.069361018984,4866474.19336663,0.0,1.0
2007-08-22,48.43,48.77,47.5,48.49,40910000,335.006212962604,337.358104608429,328.573097578437,335.421252664809,5914133.00212783,0.0,1.0
2007-08-23,48.35,49.0,47.95,48.8,25798000,334.452826692999,338.949090133546,331.68589534497,337.565624459531,3729474.53407219,0.0,1.0
2007-08-24,48.5,48.62,47.86,48.36,23562000,335.490425948509,336.320505352918,331.063335791663,334.521999976699,3406228.34994221,0.0,1.0
2007-08-27,47.79,48.38,47.7,48.33,20315000,330.579122805758,334.660346544101,329.956563252452,334.314480125597,2936827.47343502,0.0,1.0
2007-08-28,46.14,47.26,46.1,46.73,38997000,319.165530995139,326.91293876962,318.888837860336,323.246754733481,5637581.14602734,0.0,1.0
2007-08-29,46.95,47.0,45.85,46.32,29454000,324.768566974897,325.114433393401,317.159505767818,320.410650101752,4258002.28415236,0.0,1.0
2007-08-30,46.23,46.74,46.0,46.71,30068000,319.788090548445,323.315928017182,318.197105023329,323.10840816608,4346764.87675335,0.0,1.0
2007-08-31,46.88,47.17,46.41,47.08,27211000,324.284353988992,326.290379216313,321.033209655058,325.667819663007,3933744.14864093,0.0,1.0
2007-09-04,47.21,47.565,46.5,46.96,26286000,326.567072351116,329.022723922492,321.655769208365,324.837740258598,3800022.00180719,0.0,1.0
2007-09-05,46.0,46.68,45.87,46.68,35250000,318.197105023329,322.900888314978,317.297852335219,322.900888314978,5095898.0279884,0.0,1.0
2007-09-06,45.66,46.39,45.53,46.16,27039000,315.845213377504,320.894863087657,314.945960689394,319.30387756254,3908879.057554,0.0,1.0
2007-09-07,45.48,46.05,45.07,45.22,40566000,314.600094270891,318.542971441832,311.763989639161,312.801588894672,5864402.81995398,0.0,1.0
2007-09-10,45.3,45.83,44.83,45.45,31736000,313.354975164278,317.021159200416,310.103830830344,314.392574419789,4587898.43450326,0.0,1.0
2007-09-11,46.01,46.34,45.45,45.78,31693000,318.266278307029,320.548996669153,314.392574419789,316.675292781913,4581682.16173154,0.0,1.0
2007-09-12,45.76,46.2,45.5,45.89,28875000,316.536946214511,319.580570697343,314.738440838292,317.436198902621,4174299.44845859,0.0,1.0
2007-09-13,46.36,46.57,45.91,45.99,28834000,320.687343236555,322.13998219427,317.574545470022,318.127931739628,4168372.30465298,0.0,1.0
2007-09-14,46.64,46.69,45.92,46.32,28646000,322.624195180175,322.970061598678,317.643718753723,320.410650101752,4141194.18183705,0.0,1.0
2007-09-17,46.03,46.52,45.65,45.99,23458000,318.404624874431,321.794115775766,315.776040093803,318.127931739628,3391193.6437036,0.0,1.0
2007-09-18,48.37,48.52,46.05,48.37,49325000,334.5911732604,335.628772515911,318.542971441832,334.5911732604,7130643.12710718,0.0,1.0
2007-09-19,48.27,49.0,47.73,48.67,41794000,333.899440423393,338.949090133546,330.164083103554,336.666371771422,6041928.00515595,0.0,1.0
2007-09-20,47.2,48.47,47.02,47.71,33584000,326.497899067415,335.282906097407,325.252779960802,330.025736536152,4855053.59920462,0.0,1.0
2007-09-21,47.51,47.7,46.93,47.34,38109000,328.642270862138,329.956563252452,324.630220407496,327.466325039226,5509207.88506695,0.0,1.0
2007-09-24,46.59,47.55,46.41,47.5,37988000,322.278328761671,328.918963996941,321.033209655058,328.573097578437,5491715.58261628,0.0,1.0
2007-09-25,46.31,46.56,45.96,46.33,32231000,320.341476818051,322.070808910569,317.920411888526,320.479823385452,4659457.8536197,0.0,1.0
2007-09-26,46.55,47.02,46.01,46.31,34721000,322.001635626868,325.252779960802,318.266278307029,320.341476818051,5019423.41644782,0.0,1.0
2007-09-27,46.88,46.89,46.42,46.84,27137000,324.284353988992,324.353527272693,321.102382938759,324.007660854189,3923046.37689423,0.0,1.0
2007-09-28,46.67,47.18,46.5,46.571,20983000,322.831715031277,326.359552500014,321.655769208365,322.14689952264,3033396.54812144,0.0,1.0
2007-10-01,47.72,48.23,45.86,45.89,56764000,330.094909819853,333.62274728859,317.228679051518,317.436198902621,8206058.31661657,0.0,1.0
2007-10-02,47.86,48.0,47.28,47.83,33016000,331.063335791663,332.031761763473,327.051285337021,330.855815940561,4772940.97282455,0.0,1.0
2007-10-03,47.89,48.25,47.65,47.83,34089000,331.270855642765,333.761093855991,329.610696833948,330.855815940561,4928058.66315169,0.0,1.0
2007-10-04,47.63,48.45,47.4,48.04,35658000,329.472350266546,335.144559530006,327.88136474143,332.308454898276,5154880.33707832,0.0,1.0
2007-10-05,48.3,48.77,47.81,47.85,37029000,334.106960274495,337.358104608429,330.71746937316,330.994162507962,5353078.24335837,0.0,1.0
2007-10-08,47.8,48.28,47.58,48.27,18548000,330.648296089459,333.968613707094,329.126483848043,333.899440423393,2681382.03186181,0.0,1.0
2007-10-09,47.62,47.95,46.8,47.95,40728000,329.403176982846,331.68589534497,323.730967719386,331.68589534497,5887822.26621026,0.0,1.0
2007-10-10,47.14,47.38,46.77,47.3,29143000,326.082859365211,327.743018174028,323.523447868284,327.189631904423,4213042.72991961,0.0,1.0
2007-10-11,48.32,48.95,47.13,47.31,64854000,334.245306841896,338.603223715042,326.01368608151,327.258805188123,9375584.9846003,0.0,1.0
2007-10-12,47.87,48.83,47.34,47.84,43830000,331.132509075364,337.773144310633,327.466325039226,330.924989224262,6336261.29267324,0.0,1.0
2007-10-15,46.24,48.45,45.69,47.87,77195000,319.857263832146,335.144559530006,316.052733228606,331.132509075364,11159655.270087,0.0,1.0
2007-10-16,44.79,46.24,44.68,45.9,64286000,309.827137695541,319.857263832146,309.066231574833,317.505372186321,9293472.35822022,0.0,1.0
2007-10-17,44.66,45.3,43.85,44.71,114554000,308.927885007432,313.354975164278,303.324849027673,309.273751425935,16560439.7928563,0.0,1.0
2007-10-18,43.83,44.42,43.75,44.09,57300000,303.186502460271,307.267726198614,302.633116190666,304.98500783649,8283544.87953862,0.0,1.0
2007-10-19,42.36,44.05,42.29,43.7,69956000,293.018029756265,304.708314701687,292.53381677036,302.287249772162,10113152.9771903,0.0,1.0
2007-10-22,42.61,43.24,42.07,42.1,58931000,294.747361848783,299.105278721929,291.012004528944,291.219524380046,8519329.55141518,0.0,1.0
2007-10-23,42.44,42.95,42.13,42.9,43648000,293.571416025871,297.099253494608,291.427044231148,296.753387076104,6309950.55675569,0.0,1.0
2007-10-24,41.82,42.81,41.15,42.21,71040000,289.282672436426,296.130827522798,284.648062428478,291.980430500754,10269860.8768311,0.0,1.0
2007-10-25,41.23,42.27,40.44,41.75,60902000,285.201448698083,292.395470202959,279.736759285726,288.798459450521,8804266.14753334,0.0,1.0
2007-10-26,42.63,42.78,41.51,41.75,54758000,294.885708416185,295.923307671696,287.138300641704,288.798459450521,7916061.96359117,0.0,1.0
2007-10-29,42.69,43.11,42.5,42.84,34183000,295.300748118389,298.206026033819,293.986455728075,296.3383473739,4941647.72455965,0.0,1.0
2007-10-30,42.11,42.82,41.81,42.5,38939000,291.288697663747,296.200000806498,289.213499152725,293.986455728075,5629196.40600966,0.0,1.0
2007-10-31,41.9,42.47,41.4,42.25,73463000,289.836058706032,293.778935876973,286.377394520996,292.257123635557,10620140.619294,0.0,1.0
2007-11-01,38.51,40.9,38.13,38.7,171474000,270.121672851326,286.885910662665,267.456229182577,271.4543946857,24446256.6453693,0.54,1.0
2007-11-02,37.73,38.9,36.52,38.73,138708000,264.650499004947,272.857259774515,256.163165217616,271.664824449022,19774959.2752598,0.0,1.0
2007-11-05,35.9,36.99,35.0,36.0,230189000,251.81428344229,259.459898176332,245.501390542623,252.515715986698,32816983.1632838,0.0,1.0
2007-11-06,35.08,36.34,34.52,35.93,151705000,246.062536578149,254.900586637683,242.134514329467,252.024713205612,21627881.5703007,0.0,1.0
2007-11-07,33.41,35.36,33.38,34.6,120752000,234.348613086543,248.02654770249,234.138183323221,242.695660364993,17215055.2412707,0.0,1.0
2007-11-08,32.9,34.0,31.05,33.75,194271000,230.771307110065,238.487065098548,217.794805038527,236.733483737529,27696319.7030019,0.0,1.0
2007-11-09,33.1,34.47,31.6,31.85,153954000,232.17417219888,241.783798057263,221.652684032768,223.406265393787,21948511.1187772,0.0,1.0
2007-11-12,33.57,35.06,33.3,33.59,110606000,235.470905157595,245.922250069267,233.577037287695,235.611191666477,15768586.8558366,0.0,1.0
2007-11-13,35.9,36.0,34.21,34.57,105711000,251.81428344229,252.515715986698,239.960073441803,242.48523060167,15070729.3014605,0.0,1.0
2007-11-14,36.04,37.5,35.94,37.5,116447000,252.796289004461,263.03720415281,252.094856460053,263.03720415281,16601311.2634179,0.0,1.0
2007-11-15,34.58,35.8,34.21,35.75,82686000,242.555373856111,251.112850897883,239.960073441803,250.762134625679,11788161.3362901,0.0,1.0
2007-11-16,34.0,34.88,33.45,34.8,79695000,238.487065098548,244.659671489334,234.629186104306,244.098525453808,11361748.2729318,0.0,1.0
2007-11-19,32.0,33.17,31.9,32.1681,98150000,224.458414210398,232.665174979965,223.75698166599,225.637522317547,13992792.4335059,0.0,1.0
2007-11-20,31.4,32.75,30.8,31.9,127581000,220.249818943953,229.719158293454,216.041223677508,223.75698166599,18188634.2481826,0.0,1.0
2007-11-21,30.73,31.55,30.5,30.95,92035000,215.550220896423,221.301967760564,213.936926044285,217.093372494119,13121005.1107256,0.0,1.0
2007-11-23,31.7,31.7,31.01,31.49,38475000,222.354116577175,222.354116577175,217.514232020764,220.88110823392,5485203.14701113,0.0,1.0
2007-11-26,30.7,31.77,29.75,31.52,110857000,215.3397911331,222.845119358261,208.676181961229,221.091537997242,15804370.767205,0.0,1.0
2007-11-27,30.32,30.95,29.5,30.67,193141000,212.674347464352,217.093372494119,206.92260060021,215.129361369778,27535220.819152,0.0,1.0
2007-11-28,32.29,32.87,31.02,31.35,138874000,226.49256858918,230.560877346743,217.584375275204,219.899102671749,19798625.1289934,0.0,1.0
2007-11-29,32.29,32.46,31.8,32.28,70920000,226.49256858918,227.685003914672,223.055549121583,226.422425334739,10110737.0288766,0.0,1.0
2007-11-30,33.3,34.3,33.0,34.05,94526000,233.577037287695,240.59136273177,231.472739654473,238.837781370751,13476135.482115,0.0,1.0
2007-12-03,33.06,33.35,32.71,33.29,55655000,231.893599181117,233.927753559899,229.438585275691,233.506894033254,7934476.44306444,0.0,1.0
2007-12-04,32.55,33.07,32.0,32.58,64705000,228.316293204639,231.963742435558,224.458414210398,228.526722967961,9224693.16770253,0.0,1.0
2007-12-05,33.69,33.75,32.72,33.0,66327000,236.312624210884,236.733483737529,229.508728530132,231.472739654473,9455934.22044983,0.0,1.0
2007-12-06,34.35,34.42,33.55,33.57,54869000,240.942079003974,241.433081785059,235.330618648714,235.470905157595,7822420.05128923,0.0,1.0
2007-12-07,34.31,34.62,33.55,34.45,53423000,240.661505986211,242.835946873874,235.330618648714,241.643511548381,7616270.50611501,0.0,1.0
2007-12-10,34.77,35.2301,34.35,34.44,57312000,243.888095690485,247.115386827304,240.942079003974,241.573368293941,8170707.28424956,0.0,1.0
2007-12-11,33.23,35.29,33.13,34.78,85697000,233.08603450661,247.535544921404,232.384601962202,243.958238944926,12217425.7073271,0.0,1.0
2007-12-12,31.47,34.1,30.6,33.93,177966000,220.740821725038,239.188497642955,214.638358588693,237.996062317462,25371791.1178943,0.0,1.0
2007-12-13,31.01,31.32,30.27,31.169,95432000,217.514232020764,219.688672908427,212.323631192148,218.629509766372,13605299.7199627,0.0,1.0
2007-12-14,30.7,32.05,30.27,30.64,105433000,215.3397911331,224.809130482602,212.323631192148,214.918931606456,15031096.1247258,0.0,1.0
2007-12-17,30.77,31.32,30.11,30.2,86840000,215.830793914186,219.688672908427,211.201339121096,211.832628411063,12380377.9411682,0.0,1.0
2007-12-18,30.38,31.38,29.92,31.19,81578000,213.095206990996,220.109532435071,209.868617286722,218.776810600697,11630198.8908869,0.0,1.0
2007-12-19,30.21,31.11,30.06,30.53,75303000,211.902771665504,218.215664565171,210.850622848892,214.147355807608,10735601.1066765,0.0,1.0
2007-12-20,29.89,30.45,29.34,30.375,92499000,209.6581875234,213.586209772082,205.800308529158,213.060135363776,13187155.4488728,0.0,1.0
2007-12-21,30.24,30.52,29.99,30.31,85591000,212.113201428826,214.077212553167,210.359620067807,212.604204209911,12202313.7766297,0.0,1.0
2007-12-24,30.98,31.14,30.3,30.31,31724000,217.303802257441,218.426094328493,212.53406095547,212.604204209911,4522744.24004629,0.0,1.0
2007-12-26,30.45,30.95,30.26,30.64,40653000,213.586209772082,217.093372494119,212.253487937707,214.918931606456,5795710.55322788,0.0,1.0
2007-12-27,29.56,30.059,29.48,29.71,61527000,207.343460126855,210.843608523448,206.782314091329,208.395608943466,8771620.37754784,0.0,1.0
2007-12-28,29.29,29.84,29.03,29.77,57483000,205.449592256955,209.307471251196,203.625867641495,208.816468470111,8195085.96490292,0.0,1.0
2007-12-31,29.44,29.69,28.8,28.95,65420000,206.501741073566,208.255322434585,202.012572789358,203.064721605969,9326627.41721813,0.0,1.0
2008-01-02,28.92,29.89,28.85,29.68,62146000,202.854291842647,209.6581875234,202.363289061562,208.185179180144,8859868.35020541,0.0,1.0
2008-01-03,28.93,29.39,28.89,29.22,59657000,202.924435097088,206.151024801362,202.643862079325,204.958589475869,8505023.10958394,0.0,1.0
2008-01-04,28.24,29.03,28.04,28.59,75454000,198.084550540676,203.625867641495,196.681685451861,200.539564446102,10757128.4796511,0.0,1.0
2008-01-07,28.26,28.76,27.93,28.34,68918000,198.224837049558,201.731999771595,195.910109653013,198.785983085084,9825321.13023292,0.0,1.0
2008-01-08,27.14,28.7,27.01,28.39,99989000,190.368792552194,201.311140244951,189.456930244464,199.136699357287,14254970.1745677,0.0,1.0
2008-01-09,27.49,27.6,26.5,27.19,107810000,192.82380645762,193.595382256468,185.879624267986,190.719508824397,15369974.0423462,0.0,1.0
2008-01-10,28.11,28.57,26.92,26.98,105595000,197.172688232946,200.399277937221,188.825640954497,189.246500481142,15054191.7169237,0.0,1.0
2008-01-11,28.56,29.27,27.6,27.86,88946000,200.32913468278,205.309305748073,193.595382256468,195.419106871928,12680620.6397414,0.0,1.0
2008-01-14,29.06,29.18,28.38,28.85,94315000,203.836297404817,204.678016458106,199.066556102847,202.363289061562,13446054.1861041,0.0,1.0
2008-01-15,26.94,28.36,26.71,28.26,220782000,188.965927463379,198.926269593965,187.352632611241,198.224837049558,31475870.5965798,0.0,1.0
2008-01-16,26.24,27.23,25.9,27.08,198214000,184.055899652526,191.00008184216,181.671029001541,189.947933025549,28258455.0118691,0.0,1.0
2008-01-17,24.96,27.57,24.6,26.52,232194000,175.07756308411,193.384952493146,172.552405924243,186.019910776867,33102826.7580793,0.0,1.0
2008-01-18,24.45,25.15,23.92,24.46,197187000,171.500257107632,176.410284918485,167.782664622272,171.570400362073,28112040.3625648,0.0,1.0
2008-01-22,24.4001,25.38,22.36,22.38,210796000,171.150242267973,178.023579770622,156.840316929515,156.980603438397,30052212.6725758,0.0,1.0
2008-01-23,26.36,26.9,23.68,24.01,189634000,184.897618705815,188.685354445616,166.099226515694,168.413953912239,27035244.0176818,0.0,1.0
2008-01-24,27.33,27.48,26.5,26.79,135785000,191.701514386568,192.753663203179,185.879624267986,187.913778646767,19358240.6580092,0.0,1.0
2008-01-25,26.64,28.1,26.08,27.72,110316000,186.861629830156,197.102544978506,182.933607581474,194.437101309757,15727242.8944946,0.0,1.0
2008-01-28,27.65,27.6721,26.15,26.51,83672000,193.946098528672,194.101115120986,183.424610362559,185.949767522426,11928730.8048529,0.0,1.0
2008-01-29,27.91,28.37,27.5,27.94,81654000,195.769823144131,198.996412848406,192.893949712061,195.980252907454,11641033.8600662,0.0,1.0
2008-01-30,27.8799,29.13,27.29,27.69,134957000,195.558691948265,204.327300185903,191.420941368805,194.226671546435,19240196.5201086,0.0,1.0
2008-01-31,28.17,28.7,26.45,26.96,138620000,199.838131901695,203.597954759625,187.636442626902,191.254385376986,19540441.8708284,0.32,1.0
2008-02-01,29.69,29.73,28.27,28.35,120376000,210.621020098023,210.904780313716,200.547532440927,201.115052872313,16968693.050374,0.0,1.0
2008-02-04,29.22,29.54,28.91,29.3,84759000,207.286837563632,209.556919289175,205.087695892013,207.854357995018,11947975.1300645,0.0,1.0
2008-02-05,27.05,28.7,27.01,28.63,109202000,191.892845862295,203.597954759625,191.609085646602,203.101374382163,15393560.3316852,0.0,1.0
2008-02-06,26.92,27.71,26.74,27.29,73695000,190.970625161293,196.574889421227,189.693704190675,193.595407156452,10388348.4610496,0.0,1.0
2008-02-07,26.7,27.24,26.31,26.73,107203000,189.409943974982,193.240706886836,186.643281871977,189.622764136752,15111773.1198847,0.0,1.0
2008-02-08,26.03,26.64,25.71,26.52,81858000,184.656960362127,188.984303651443,182.386878636584,188.133023004364,11539038.3109383,0.0,1.0
2008-02-11,25.81,26.24,25.38,26.12,71304000,183.096279175816,186.146701494514,180.045856857118,185.295420847436,10051303.326775,0.0,1.0
2008-02-12,26.21,26.8,25.92,26.2,85065000,185.933881332745,190.119344514214,183.876619768972,185.862941278822,11991110.1409754,0.0,1.0
2008-02-13,26.34,26.79,25.65,26.55,103788000,186.856102033747,190.048404460291,181.961238313045,188.345843166134,14630380.7595551,0.0,1.0
2008-02-14,25.74,26.37,25.7,26.23,65630000,182.599698798354,187.068922195516,182.315938582661,186.075761440591,9251473.09177942,0.0,1.0
2008-02-15,25.48,25.96,25.0,25.49,87376000,180.75525739635,184.160379984664,177.350134808036,180.826197450273,12316878.1482146,0.0,1.0
2008-02-19,25.32,25.94,25.16,25.83,69955000,179.620216533579,184.018499876818,178.485175670807,183.238159283663,9861142.7721382,0.0,1.0
2008-02-20,25.49,25.9,24.48,25.11,74156000,180.826197450273,183.734739661125,173.661252004029,178.130475401191,10453332.9055919,0.0,1.0
2008-02-21,25.05,25.86,25.0,25.65,78365000,177.704835077652,183.450979445432,177.350134808036,181.961238313045,11046650.7517491,0.0,1.0
2008-02-22,25.12,25.17,24.26,25.07,86753000,178.201415455114,178.556115724731,172.100570817718,177.846715185498,12229057.5214253,0.0,1.0
2008-02-25,24.74,24.99,24.15,24.66,120032000,175.505693406032,177.279194754113,171.320230224563,174.938172974647,16920201.4041212,0.0,1.0
2008-02-26,24.95,25.47,24.4,24.46,107639000,176.99543453842,180.684317342427,173.093731572643,173.519371896182,15173233.4622283,0.0,1.0
2008-02-27,25.72,26.0,24.67,24.7,87757000,182.457818690507,184.444140200357,175.00911302857,175.221933190339,12370585.4657213,0.0,1.0
2008-02-28,25.01,25.6,24.92,25.46,62216000,177.421074861959,181.606538043429,176.78261437665,180.613377288504,8770221.69553786,0.0,1.0
2008-02-29,23.71,24.73,23.49,24.66,100004000,168.198867851941,175.434753352109,166.63818666563,174.938172974647,14096972.6507742,0.0,1.0
2008-03-03,23.09,23.72,22.8,23.69,102143000,163.800584508702,168.269807905864,161.743322944929,168.056987744095,14398494.8348869,0.0,1.0
2008-03-04,22.1,22.5,21.23,22.23,187681000,156.777519170304,159.615121327232,150.605734478984,157.699739871305,26456280.9894599,0.0,1.0
2008-03-05,22.15,23.13,21.88,22.26,112334000,157.13221943992,164.084344724395,155.216837983993,157.912560033075,15835059.8551265,0.0,1.0
2008-03-06,21.17,21.95,21.08,21.9,86972000,150.180094155445,155.713418361455,149.541633670136,155.358718091839,12259928.6566851,0.0,1.0
2008-03-07,20.91,21.69,20.4,20.75,100737000,148.335652753441,153.868976959452,144.717710003357,147.20061189067,14200299.3272373,0.0,1.0
2008-03-10,19.69,21.11,19.69,21.0,116785000,139.680966174809,149.754453831905,139.680966174809,148.97411323875,16462491.0105662,0.0,1.0
2008-03-11,21.49,21.56,20.2991,20.92,137366000,152.450175880988,152.94675625845,144.001924859272,148.406592807364,19363672.9045463,0.0,1.0
2008-03-12,21.21,22.68,21.11,21.63,120057000,150.463854371138,160.89204229785,149.754453831905,153.443336635913,16923725.5063197,0.0,1.0
2008-03-13,21.07,21.3,20.04,20.61,137990000,149.470693616213,151.102314856447,142.163868062122,146.207451135745,19451634.4954235,0.0,1.0
2008-03-14,19.7799,21.58,19.54,21.49,167642000,140.318717259579,153.088636366297,138.616865365961,152.450175880988,23631501.6311456,0.0,1.0
2008-03-17,18.62,19.33,17.99,18.2,181546000,132.090380405025,137.127124233573,127.621157007863,129.11089814025,25591466.3099222,0.0,1.0
2008-03-18,20.71,20.75,19.22,19.84,152443000,146.916851674977,147.20061189067,136.346783640418,140.745066983657,21488988.4584814,0.0,1.0
2008-03-19,20.41,21.65,20.21,21.0,137116000,144.78865005728,153.585216743759,143.369848978816,148.97411323875,19328431.8825603,0.0,1.0
2008-03-20,22.5,22.64,20.41,20.71,180906000,159.615121327232,160.608282082157,144.78865005728,146.916851674977,25501249.2936379,0.0,1.0
2008-03-24,23.27,24.36,22.84,22.96,128835000,165.07750547932,172.80997135695,162.027083160622,162.8783638077,18161108.2702941,0.0,1.0
2008-03-25,23.42,23.85,23.09,23.09,91926000,166.141606288168,169.192028606866,163.800584508702,163.800584508702,12958264.7483608,0.0,1.0
2008-03-26,22.05,22.8,21.87,22.64,123231000,156.422818900688,161.743322944929,155.14589793007,160.608282082157,17371145.5214547,0.0,1.0
2008-03-27,21.79,22.42,21.51,22.13,106653000,154.578377498684,159.047600895847,152.592055988834,156.990339332073,15034242.8715154,0.0,1.0
2008-03-28,20.83,21.97,20.7,21.84,85043000,147.768132322055,155.855298469302,146.845911621054,154.9330777683,11988008.9310407,0.0,1.0
2008-03-31,21.42,21.59,20.42,20.8,89641000,151.953595503525,153.15957642022,144.859590111204,147.555312160286,12636161.8074082,0.0,1.0
2008-04-01,23.84,23.88,22.58,22.61,135291000,169.121088552943,169.404848768636,160.182641758618,160.395461920388,19071172.422062,0.0,1.0
2008-04-02,24.02,25.05,23.8,24.07,153373000,170.398009523561,177.704835077652,168.83732833725,170.752709793177,21620085.0602695,0.0,1.0
2008-04-03,24.36,24.74,23.56,23.7,76506000,172.80997135695,175.505693406032,167.134767043093,168.127927798018,10784598.5122608,0.0,1.0
2008-04-04,24.08,24.5,23.52,24.44,73370000,170.8236498471,173.803132111875,166.8510068274,173.377491788336,10342535.1324677,0.0,1.0
2008-04-07,24.6,25.19,24.39,24.85,89250000,174.512532651107,178.697995832577,173.02279151872,176.286033999188,12581044.849022,0.0,1.0
2008-04-08,23.76,24.36,23.51,24.31,78669000,168.553568121557,172.80997135695,166.780066773477,172.455271087334,11089503.8344842,0.0,1.0
2008-04-09,23.58,24.3,23.54,24.15,84661000,167.276647150939,172.384331033411,166.992886935247,171.320230224563,11934160.649446,0.0,1.0
2008-04-10,23.71,24.07,23.1,23.34,77528000,168.198867851941,170.752709793177,163.871524562625,165.574085856782,10928663.8101398,0.0,1.0
2008-04-11,23.36,24.32,23.25,23.26,69475000,165.715965964629,172.526211141257,164.935625371473,165.006565425397,9793480.00992496,0.0,1.0
2008-04-14,22.51,23.15,22.18,23.11,79692000,159.686061381155,164.226224832241,157.345039601689,163.942464616548,11233710.0964512,0.0,1.0
2008-04-15,22.8,23.01,22.47,22.77,55119000,161.743322944929,163.233064077316,159.402301165463,161.530502783159,7769799.56339769,0.0,1.0
2008-04-16,23.44,23.65,22.9,23.4,72623000,166.283486396014,167.773227528402,162.452723484161,165.999726180322,10237234.9587734,0.0,1.0
2008-04-17,24.03,24.36,22.96,23.05,80573000,170.468949577484,172.80997135695,162.8783638077,163.516824293009,11357899.45793,0.0,1.0
2008-04-18,25.11,26.0,25.03,25.6,145077000,178.130475401191,184.444140200357,177.562954969806,181.606538043429,20450646.9866843,0.0,1.0
2008-04-21,25.03,25.1,24.23,24.82,67335000,177.562954969806,178.059535347268,171.887750655948,176.073213837418,9491816.86172432,0.0,1.0
2008-04-22,25.12,25.32,24.63,25.02,60710000,178.201415455114,179.620216533579,174.725352812877,177.492014915882,8557929.77909388,0.0,1.0
2008-04-23,24.63,25.35,24.48,25.12,68733000,174.725352812877,179.833036695348,173.661252004029,178.201415455114,9688884.65667037,0.0,1.0
2008-04-24,25.76,26.17,24.69,24.7,85488000,182.7415789062,185.650121117052,175.150993136416,175.221933190339,12050737.9501759,0.0,1.0
2008-04-25,26.6,26.65,25.81,26.14,97388000,188.70054343575,189.055243705366,183.096279175816,185.437300955282,13728210.5967121,0.0,1.0
2008-04-28,26.81,27.35,26.01,26.69,75064000,190.190284568138,194.021047479991,184.515080254281,189.339003921059,10581328.2974452,0.0,1.0
2008-04-29,26.32,27.18,26.26,26.8,57728000,186.7142219259,192.815066563297,186.288581602361,190.119344514214,8137574.86884419,0.0,1.0
2008-04-30,25.27,25.88,25.25,25.51,148997000,179.265516263963,183.592859553279,179.123636156116,180.96807755812,21003226.2114255,0.0,1.0
2008-05-01,25.99,26.2,25.15,25.23,84514000,186.643281871977,188.151365334582,180.610948021555,181.18545600731,11768539.6333024,0.32,1.0
2008-05-02,26.39,27.0,26.24,26.83,77420000,189.515821800749,193.896445192127,188.43861932746,192.675615722399,10780703.0599697,0.0,1.0
2008-05-05,25.75,26.44,25.71,26.4,63013000,184.919757914714,189.874889291846,184.632503921836,189.587635298968,8774534.25365366,0.0,1.0
2008-05-06,25.87,26.15,25.05,25.5,79159000,185.781519893345,187.792297843486,179.892813039362,183.124420459231,11022858.092536,0.0,1.0
2008-05-07,24.48,26.09,24.26,26.03,88456000,175.799443640862,187.36141685417,174.219546680037,186.930535864854,12317461.5070095,0.0,1.0
2008-05-08,24.3,24.8,24.0,24.48,79015000,174.506800672914,178.097475583879,172.352395726335,175.799443640862,11002806.151944,0.0,1.0
2008-05-09,23.63,24.65,23.54,24.39,86076000,169.695296292221,177.02027311059,169.048974808247,175.153122156888,11986047.4888911,0.0,1.0
2008-05-12,23.64,24.09,23.36,23.83,68804000,169.76710979044,172.998717210309,167.756331840299,171.131566256607,9580928.61454601,0.0,1.0
2008-05-13,23.03,23.88,22.92,23.7,67038000,165.386486399062,171.490633747703,164.59653791865,170.197990779756,9335013.84311866,0.0,1.0
2008-05-14,23.25,23.35,22.93,23.21,64360000,166.966383359887,167.68451834208,164.668351416869,166.67912936701,8962103.44794171,0.0,1.0
2008-05-15,23.73,23.74,23.0,23.28,70784000,170.413431274414,170.485244772633,165.171045904404,167.181823854545,9856642.79768652,0.0,1.0
2008-05-16,23.12,23.81,23.08,23.81,67316000,166.032807883036,170.987939260168,165.745553890159,170.987939260168,9373725.22842828,0.0,1.0
2008-05-19,22.99,23.53,22.87,23.22,58958000,165.099232406185,168.977161310028,164.237470427553,166.750942865229,8209877.17656537,0.0,1.0
2008-05-20,22.11,22.85,22.01,22.81,89739000,158.779644562886,164.093843431115,158.061509580693,163.806589438238,12496118.7277011,0.0,1.0
2008-05-21,21.06,22.28,21.01,22.13,113449000,151.239227249859,160.000474032614,150.880159758762,158.923271559325,15797726.4460152,0.0,1.0
2008-05-22,21.72,21.89,21.13,21.25,91700000,155.978918132333,157.199747602061,151.741921737394,152.603683716026,12769187.1686802,0.0,1.0
2008-05-23,21.12,21.79,21.075,21.75,65548000,151.670108239175,156.481612619868,151.346947497188,156.194358626991,9127531.95782601,0.0,1.0
2008-05-27,21.66,21.78,21.2,21.27,68727000,155.548037143017,156.409799121649,152.244616224929,152.747310712464,9570206.39631278,0.0,1.0
2008-05-28,21.6,22.09,21.12,22.04,70373000,155.117156153702,158.636017566447,151.670108239175,158.276950075351,9799411.21724673,0.0,1.0
2008-05-29,22.04,22.25,21.52,21.53,72686000,158.276950075351,159.785033537956,154.542648167947,154.614461666166,10121495.5130064,0.0,1.0
2008-05-30,21.89,22.42,21.86,22.32,53549000,157.199747602061,161.005863007685,156.984307107403,160.287728025492,7456676.15807693,0.0,1.0
2008-06-02,21.46,21.86,21.0,21.7,62726000,154.111767178631,156.984307107403,150.808346260543,155.835291135895,8734569.62205706,0.0,1.0
2008-06-03,21.42,21.76,21.03,21.64,72028000,153.824513185754,156.26617212521,151.023786755201,155.404410146579,10029869.2844678,0.0,1.0
2008-06-04,21.08,21.84,20.84,21.35,91145000,151.382854246298,156.840680110965,149.659330289034,153.321818698219,12691903.6476483,0.0,1.0
2008-06-05,21.22,21.66,20.9,21.3,87836000,152.388243221368,155.548037143017,150.09021127835,152.962751207122,12231126.7627938,0.0,1.0
2008-06-06,20.06,21.04,20.0,21.04,114250000,144.057877427928,151.09560025342,143.626996438612,151.09560025342,15909265.3655585,0.0,1.0
2008-06-09,19.6,20.3,19.4,20.16,110798000,140.75445650984,145.781401385192,139.318186545454,144.776012410121,15428575.7896993,0.0,1.0
2008-06-10,20.26,20.54,19.49,19.5,98800000,145.494147392314,147.504925342455,139.964508029428,140.036321527647,13757859.2395377,0.0,1.0
2008-06-11,19.21,20.46,19.08,20.39,108892000,137.953730079287,146.930417356701,137.020154602436,146.427722869165,15163166.0760297,0.0,1.0
2008-06-12,19.89,20.23,19.45,19.49,98076000,142.8370479582,145.278706897657,139.677254036551,139.964508029428,13657042.5382276,0.0,1.0
2008-06-13,20.48,20.5,19.9,20.25,68119000,147.074044353139,147.217671349578,142.908861456419,145.422333894095,9485542.64714639,0.0,1.0
2008-06-16,20.83,21.49,20.38,20.41,73998000,149.587516790815,154.327207673289,146.355909370946,146.571349865604,10304190.9717338,0.0,1.0
2008-06-17,20.46,21.34,20.36,21.2,70843000,146.930417356701,153.2500052,146.212282374508,152.244616224929,9864858.52334575,0.0,1.0
2008-06-18,20.4,20.73,19.82,20.13,85703000,146.499536367385,148.869381808622,142.334353470665,144.560571915463,11934107.3927742,0.0,1.0
2008-06-19,20.17,20.71,19.41,20.47,151745000,144.847825908341,148.725754812183,139.390000043673,147.00223085492,21130428.6467979,0.0,1.0
2008-06-20,19.3,19.91,19.0,19.349,151603000,138.600051563261,142.980674954639,136.445646616682,138.951937704536,21110655.2053808,0.0,1.0
2008-06-23,18.55,19.49,18.44,19.39,87812000,133.214039196813,139.964508029428,132.424090716401,139.246373047235,12227784.7726951,0.0,1.0
2008-06-24,18.85,19.26,18.33,18.56,93135000,135.368444143392,138.312797570384,131.634142235988,133.285852695032,12969010.3266633,0.0,1.0
2008-06-25,18.85,19.74,18.75,19.14,120291000,135.368444143392,141.759845484911,134.650309161199,137.451035591752,16750472.123312,0.0,1.0
2008-06-26,17.67,18.17,17.53,18.06,173321000,126.894451353514,130.485126264479,125.889062378444,129.695177784067,24134877.7455051,0.0,1.0
2008-06-27,17.25,17.9,16.91,17.81,126474000,123.878284428303,128.546161812558,121.436625488847,127.899840328584,17611452.3224826,0.0,1.0
2008-06-30,16.76,17.73,16.58,17.19,124647000,120.359423015557,127.32533234283,119.06678004761,123.447403438987,17357043.3262211,0.0,1.0
2008-07-01,17.13,17.4,16.25,16.57,138296000,123.016522449672,124.955486901593,116.696934606373,118.99496654939,19257660.9452539,0.0,1.0
2008-07-02,16.84,17.58,16.79,17.28,89260000,120.933931001312,126.24812986954,120.574863510215,124.093724922961,12429418.175315,0.0,1.0
2008-07-03,16.82,17.12,16.57,16.96,57998000,120.790304004873,122.944708951452,118.99496654939,121.795692979943,8076197.57261845,0.0,1.0
2008-07-07,16.4,17.33,15.8,17.05,115391000,117.774137079662,124.452792414058,113.465327186504,122.442014463917,16068149.1448329,0.0,1.0
2008-07-08,17.39,17.41,16.11,16.52,105404000,124.883673403374,125.027300399812,115.691545631302,118.635899058294,14677463.5150224,0.0,1.0
2008-07-09,16.44,17.74,16.38,17.46,101000000,118.061391072539,127.397145841049,117.630510083224,125.386367890909,14064208.331916,0.0,1.0
2008-07-10,16.28,16.83,16.05,16.1,104263000,116.912375101031,120.862117503092,115.260664641987,115.619732133083,14518579.735748,0.0,1.0
2008-07-11,16.19,16.8943,15.75,16.3222,136243000,116.266053617057,121.323878296643,113.106259695407,117.215428063516,18971781.54223,0.0,1.0
2008-07-14,15.22,16.98,15.15,16.3222,118738000,109.300144289784,121.939319976382,108.797449802249,117.215428063516,16534217.5140103,0.0,1.0
2008-07-15,14.56,15.8,14.01,14.99,189118000,104.56045340731,113.465327186504,100.610711005248,107.64843383074,26334603.4783691,0.0,1.0
2008-07-16,16.47,16.54,14.58,15.13,158872000,118.276831567197,118.779526054733,104.704080403749,108.65382280581,22122860.4565165,0.0,1.0
2008-07-17,17.97,18.47,17.05,17.15,195737000,129.048856300093,132.639531211059,122.442014463917,123.16014944611,27256296.4976658,0.0,1.0
2008-07-18,19.35,20.48,18.92,19.8,213824000,138.959119054358,147.074044353139,135.871138630927,142.190726474226,29774903.7857781,0.0,1.0
2008-07-21,19.69,20.4,19.5,19.94,117006000,141.400777993814,146.499536367385,140.036321527647,143.196115449297,16293037.228556,0.0,1.0
2008-07-22,20.89,20.99,18.8,19.04,138796000,150.018397780131,150.736532762324,135.009376652296,136.732900609559,19327285.7389763,0.0,1.0
2008-07-23,21.12,22.21,20.5,20.63,156575000,151.670108239175,159.497779545079,147.217671349578,148.151246826429,21803004.1541559,0.0,1.0
2008-07-24,19.06,21.35,19.06,21.12,117537000,136.876527605998,153.321818698219,136.876527605998,151.670108239175,16366978.7594892,0.0,1.0
2008-07-25,18.85,19.73,18.54,19.21,102178000,135.368444143392,141.688031986691,133.142225698594,137.953730079287,14228244.3459259,0.0,1.0
2008-07-28,17.43,19.07,17.23,18.82,121690000,125.170927396251,136.948341104217,123.734657431865,135.153003648734,16945282.296147,0.0,1.0
2008-07-29,18.45,18.6104,16.52,17.43,147255000,132.49590421462,133.647792726058,118.635899058294,125.170927396251,20505197.9991712,0.0,1.0
2008-07-30,18.81,19.62,18.035,18.9,106279000,135.081190150515,140.898083506279,129.515644038519,135.727511634489,14799306.9040366,0.0,1.0
2008-07-31,18.69,19.23,17.94,18.4,84967000,136.517460114901,140.461784805219,131.039231378348,134.399211670101,11632455.1355073,0.32,1.0
2008-08-01,18.87,19.07,18.1,18.95,84127000,137.832235011674,139.293096008088,132.207920175479,138.41657941024,11517454.4609651,0.0,1.0
2008-08-04,18.83,19.32,17.99,18.53,86800000,137.540062812391,141.119172253606,131.404446627452,135.34877131777,11883403.0360262,0.0,1.0
2008-08-05,19.92,20.02,19.1,19.37,92478000,145.501755242848,146.232185741055,139.51222515755,141.484387502709,12660752.8337054,0.0,1.0
2008-08-06,19.7,20.23,19.25,19.64,67392000,143.894808146793,147.76608978729,140.607870904861,143.456549847868,9226339.83184187,0.0,1.0
2008-08-07,18.47,19.68,18.33,19.29,100845000,134.910513018846,143.748722047151,133.887910321356,140.900043104144,13806241.6954845,0.0,1.0
2008-08-08,19.39,19.67,18.39,18.41,82097000,141.630473602351,143.67567899733,134.32616862028,134.472254719921,11239536.1641548,0.0,1.0
2008-08-11,19.82,20.5,19.21,19.24,74131000,144.771324744641,149.738252132449,140.315698705578,140.53482785504,10148946.4339131,0.0,1.0
2008-08-12,18.54,19.71,18.35,19.69,83004000,135.421814367591,143.967851196613,134.033996420997,143.821765096972,11363709.5115474,0.0,1.0
2008-08-13,17.81,18.42,17.43,18.42,93383000,130.089671730679,134.545297769742,127.314035837492,134.545297769742,12784652.3699681,0.0,1.0
2008-08-14,18.08,18.45,17.71,17.73,64087000,132.061834075838,134.764426919204,129.359241232472,129.505327332113,8773866.93974436,0.0,1.0
2008-08-15,18.55,18.75,18.19,18.36,64832000,135.494857417411,136.955718413825,132.865307623866,134.107039470818,8875861.5856181,0.0,1.0
2008-08-18,17.62,18.65,17.61,18.65,74403000,128.701853784086,136.225287915618,128.628810734265,136.225287915618,10186184.7475743,0.0,1.0
2008-08-19,17.19,17.67,17.02,17.57,78372000,125.561002641795,129.067069033189,124.319270794843,128.336638534982,10729562.9347862,0.0,1.0
2008-08-20,17.49,17.52,16.85,17.2,85717000,127.752294136416,127.971423285878,123.077538947891,125.634045691616,11735134.3092058,0.0,1.0
2008-08-21,17.47,17.55,16.89,17.1,60951000,127.606208036775,128.190552435341,123.369711147174,124.903615193409,8344531.08812018,0.0,1.0
2008-08-22,18.14,18.24,17.69,18.02,62424000,132.500092374762,133.230522872969,129.213155132831,131.623575776914,8546192.98526383,0.0,1.0
2008-08-25,17.61,18.3,17.57,18.0,61564000,128.628810734265,133.668781171894,128.336638534982,131.477489677272,8428454.19942299,0.0,1.0
2008-08-26,17.84,18.04,17.53,17.73,50321000,130.308800880141,131.769661876555,128.044466335699,129.505327332113,6889224.93290177,0.0,1.0
2008-08-27,18.12,18.24,17.71,18.01,56327000,132.354006275121,133.230522872969,129.359241232472,131.550532727093,7711479.75587841,0.0,1.0
2008-08-28,19.08,19.09,18.26,18.47,80760000,139.366139057909,139.439182107729,133.376608972611,134.910513018846,11056493.4238419,0.0,1.0
2008-08-29,18.99,19.15,18.63,18.85,52460000,138.708751609522,139.877440406654,136.079201815977,137.686148912033,7182065.93628958,0.0,1.0
2008-09-02,19.11,19.82,18.88,19.63,79790000,139.585268207371,144.771324744641,137.905278061495,143.383506798048,10923695.0258586,0.0,1.0
2008-09-03,19.61,19.66,18.77,19.12,63627000,143.237420698406,143.60263594751,137.101804513467,139.658311257192,8710890.37987603,0.0,1.0
2008-09-04,18.3,19.47,18.21,19.3,80573000,133.668781171894,142.214818000916,133.011393723507,140.973086153964,11030892.0831997,0.0,1.0
2008-09-05,19.07,19.18,17.93,18.05,84014000,139.293096008088,140.096569556116,130.966188328527,131.842704926376,11501984.1321279,0.0,1.0
2008-09-08,20.32,20.95,19.5,20.84,170430000,148.423477235676,153.025189374381,142.433947150378,152.221715826353,23332815.4312206,0.0,1.0
2008-09-09,18.88,20.38,18.81,20.02,116348000,137.905278061495,148.861735534601,137.39397671275,146.232185741055,15928688.6686126,0.0,1.0
2008-09-10,18.68,19.24,18.18,19.16,90260000,136.44441706508,140.53482785504,132.792264574045,139.950483456474,12357096.2906881,0.0,1.0
2008-09-11,18.61,18.68,17.63,17.84,133966000,135.933115716336,136.44441706508,128.774896833906,130.308800880141,18340690.91157,0.0,1.0
2008-09-12,17.96,18.885,17.72,18.19,109916000,131.18531747799,137.941799586405,129.432284282293,132.865307623866,15048112.0749752,0.0,1.0
2008-09-15,15.24,17.68,14.7,16.39,269097000,111.317607926757,129.14011208301,107.373283236439,119.717558656139,36840876.8062851,0.0,1.0
2008-09-16,15.75,16.01,14.1,14.26,257367000,115.042803467613,116.941922762952,102.990700247197,104.159389044328,35234974.5296424,0.0,1.0
2008-09-17,14.03,15.23,13.03,15.0,312234000,102.479398898452,111.244564876937,95.1750939163811,109.56457473106,42746572.1607211,0.0,1.0
2008-09-18,16.65,17.4,12.85,14.63,342239000,121.616677951477,127.09490668803,93.8603190196084,106.861981887694,46854423.6364811,0.0,1.0
2008-09-19,20.65,22.53,19.0,21.7,265405000,150.83389787976,164.565991246053,138.781794659343,158.503418110934,36335421.460559,0.0,1.0
2008-09-22,20.01,20.56,19.5,19.96,117721000,146.159142691235,150.176510431373,142.433947150378,145.793927442131,16116660.0092631,0.0,1.0
2008-09-23,19.99,20.0,18.12,19.79,85011000,146.013056591593,146.086099641414,132.354006275121,144.552195595179,11638478.9803643,0.0,1.0
2008-09-24,18.96,20.0,18.8,20.0,87433000,138.48962246006,146.086099641414,137.320933662929,146.086099641414,11970064.2586276,0.0,1.0
2008-09-25,19.41,20.17,19.04,19.3,93546000,141.776559701992,147.327831488366,139.073966858626,140.973086153964,12806967.9770519,0.0,1.0
2008-09-26,20.15,20.42,18.15,18.35,112486000,147.181745388724,149.153907733883,132.573135424583,134.033996420997,15399959.3768484,0.0,1.0
2008-09-29,17.75,21.9,17.75,19.57,201185000,129.651413431755,159.964279107348,129.651413431755,142.945248499123,27543346.0806788,0.0,1.0
2008-09-30,20.51,21.17,18.94,19.09,113184000,149.81129518227,154.632136470437,138.343536360419,139.439182107729,15495519.4611703,0.0,1.0
2008-10-01,23.0,23.24,20.05,20.85,156990000,167.999014587626,169.752047783323,146.451314890517,152.294758876174,21492804.6385455,0.0,1.0
2008-10-02,22.5,23.5,22.0,23.16,108765000,164.346862096591,171.651167078661,160.694709605555,169.167703384757,14890533.7697394,0.0,1.0
2008-10-03,18.35,20.9,17.7,19.45,295719000,134.033996420997,152.659974125277,129.286198182651,142.068731901275,40485576.7558828,0.0,1.0
2008-10-06,17.41,18.12,16.1,17.23,159221000,127.167949737851,132.354006275121,117.599310211338,125.853174841078,21798240.9539069,0.0,1.0
2008-10-07,15.15,18.2,15.0,18.2,127758000,110.660220478371,132.938350673687,109.56457473106,132.938350673687,17490781.1644773,0.0,1.0
2008-10-08,14.4,16.29,14.05,14.59,156063000,105.181991741818,118.987128157932,102.625484998093,106.569809688411,21365893.1798543,0.0,1.0
2008-10-09,12.93,15.5,12.93,15.37,189307000,94.444663418174,113.216727222096,94.444663418174,112.267167574426,25917181.7804264,0.0,1.0
2008-10-10,14.11,14.8,12.0,12.04,260816000,103.063743297017,108.103713734646,87.6516597848483,87.9438319841311,35707161.8230901,0.0,1.0
2008-10-13,15.75,16.26,14.52,15.7,163833000,115.042803467613,118.767999008469,106.058508339666,114.67758821851,22429649.4193696,0.0,1.0
2008-10-14,18.62,19.25,17.36,18.48,253522000,136.006158766156,140.607870904861,126.802734488747,134.983556068666,34708572.632482,0.0,1.0
2008-10-15,16.23,17.93,16.0,17.49,153278000,118.548869859007,130.966188328527,116.868879713131,127.752294136416,20984611.181521,0.0,1.0
2008-10-16,15.9,16.88,14.65,16.01,170927000,116.138449214924,123.296668097353,107.008067987336,116.941922762952,23400857.4969913,0.0,1.0
2008-10-17,14.88,16.83,14.81,15.42,157379000,108.688058133212,122.93145284825,108.176756784467,112.63238282353,21546060.9033037,0.0,1.0
2008-10-20,15.09,15.4,14.69,15.18,107248000,110.221962179447,112.486296723889,107.300240186618,110.879349627833,14682848.0277389,0.0,1.0
2008-10-21,14.18,14.8,13.64,14.54,171378000,103.575044645762,108.103713734646,99.6307199554442,106.204594439308,23462601.9067754,0.0,1.0
2008-10-22,13.32,14.2,13.01,13.7,137148000,97.2933423611816,103.721130745404,95.0290078167397,100.068978254368,18776324.4191811,0.0,1.0
2008-10-23,13.11,13.6,12.5,13.2,144779000,95.7594383149467,99.3385477561614,91.3038122758836,96.4168257633331,19821050.7851709,0.0,1.0
2008-10-24,12.14,12.8,11.95,12.0,128445000,88.6742624823382,93.4951037705048,87.2864445357447,87.6516597848483,17584835.2875851,0.0,1.0
2008-10-27,11.73,12.76,11.65,12.1,122089000,85.6794974396892,93.202931571222,85.0951530411235,88.3820902830553,16714663.5168825,0.0,1.0
2008-10-28,13.41,13.55,11.54,12.29,150889000,97.9507298095679,98.9733325070578,84.2916794930957,89.7699082296488,20657543.7869004,0.0,1.0
2008-10-29,12.91,13.96,12.79,13.25,130531000,94.2985773185326,101.968097549707,93.4220607206841,96.7820410124366,17870420.2960315,0.0,1.0
2008-10-30,13.11,13.5,12.76,13.47,100869000,96.928127112078,99.8115725410415,94.3404196758288,99.5897690465058,13643022.2000567,0.16,1.0
2008-10-31,13.65,13.82,12.88,12.93,91970000,100.92059001372,102.177476482755,95.2276336539714,95.5973061448642,12439389.2250266,0.0,1.0
2008-11-03,13.99,14.23,13.46,13.65,71045000,103.43436295179,105.208790908076,99.5158345483273,100.92059001372,9609181.33621859,0.0,1.0
2008-11-04,14.68,14.81,14.31,14.54,80205000,108.53584332611,109.496991802431,105.800266893504,107.500760351611,10848115.8290015,0.0,1.0
2008-11-05,12.63,14.6,12.48,14.42,107372000,93.3792711995077,107.944367340682,92.2702537268295,106.613546373468,14522584.5370182,0.0,1.0
2008-11-06,11.52,13.07,11.31,12.48,152812000,85.1725419016887,96.6323891193639,83.6199174399392,92.2702537268295,20668565.2523081,0.0,1.0
2008-11-07,11.82,12.04,11.45,11.9,99723000,87.3905768470452,89.0171358069733,84.6550004144389,87.9820528324736,13488020.1336016,0.0,1.0
2008-11-10,11.21,12.28,11.05,12.2,89912000,82.8805724581537,90.7915637632585,81.6976204872969,90.2000877778301,12161034.7287224,0.0,1.0
2008-11-11,10.8,11.29,10.34,11.09,140352000,79.8492580328332,83.4720484435821,76.4482711166199,81.9933584800111,18983289.7304658,0.0,1.0
2008-11-12,9.64,11.06,9.52,10.63,160916000,71.2728562441215,81.7715549854755,70.3856422659789,78.5923715637978,21764670.615792,0.0,1.0
2008-11-13,9.45,9.9,8.27,9.79,276930000,69.868100778729,73.1951531967637,61.1438299936602,72.3818737167997,37456127.6295166,0.0,1.0
2008-11-14,9.52,10.11,8.79,9.76,281569000,70.3856422659789,74.7477776585133,64.9884238989448,72.1600702222641,38083574.9124882,0.0,1.0
2008-11-17,8.89,9.81,8.75,9.36,167558000,65.7277688807303,72.5297427131568,64.6926859062306,69.2026902951221,22663033.3779169,0.0,1.0
2008-11-18,8.36,8.99,7.89,8.96,212718000,61.8092404772672,66.4671138625158,58.3343190628753,66.2453103679801,28771142.7331654,0.0,1.0
2008-11-19,6.4,8.33,6.25,8.19,341451000,47.3180788342715,61.5874369827315,46.2090613615933,60.5523540082318,46182906.2767705,0.0,1.0
2008-11-20,4.71,6.35,4.39,6.13,724373000,34.8231486420967,46.9484063433788,32.4572447003831,45.3218473834507,97974966.7402441,0.0,1.0
2008-11-21,3.77,5.53,3.05,5.44,1027725000,27.8733058133131,40.8857774927377,22.5500219444575,40.2203670091308,139004798.209096,0.0,1.0
2008-11-24,5.95,6.5,5.25,6.12,803783000,43.9910264162368,48.057423816057,38.8156115437383,45.2479128852721,108715554.957699,0.0,1.0
2008-11-25,6.08,6.58,5.75,6.39,463120000,44.9521748925579,48.6488998014854,42.5123364526658,47.244144336093,62639229.5084741,0.0,1.0
2008-11-26,7.05,7.39,6.08,6.17,381720000,52.1238212158772,54.6375941539479,44.9521748925579,45.6175853761649,51629484.1250102,0.0,1.0
2008-11-28,8.29,8.48,7.42,7.45,250774000,61.2916989900173,62.6964544554098,54.8593976484835,55.0812011430192,33918401.5822207,0.0,1.0
2008-12-01,6.45,7.92,6.34,7.9,314812000,47.6877513251643,58.556122557411,46.8744718452002,58.4082535610539,42579852.1334032,0.0,1.0
2008-12-02,7.22,7.46,5.9357,6.92,326923000,53.3807076849125,55.1551356411977,43.8853000838415,51.1626727395561,44217923.7100511,0.0,1.0
2008-12-03,7.82,7.84,6.68,6.87,314072000,57.8167775756255,57.9646465719826,49.3882447832709,50.7930002486633,42479763.5390081,0.0,1.0
2008-12-04,7.4,8.1,7.3,7.61,259635000,54.7115286521264,59.8869435246249,53.9721836703409,56.264153113876,35116894.8726737,0.0,1.0
2008-12-05,7.71,8.36,7.17,7.25,215214000,57.0034980956615,61.8092404772672,53.0110351940198,53.6025111794482,29108738.856963,0.0,1.0
2008-12-08,8.47,8.63,8.02,8.23,229109000,62.6225199572312,63.805471928088,59.2954675391965,60.848092000946,30988105.0990175,0.0,1.0
2008-12-09,8.54,9.0,8.2,8.3,217023000,63.140061444481,66.5410483606943,60.6262885064104,61.3656334881959,29353414.893802,0.0,1.0
2008-12-10,8.3,8.83,8.05,8.73,163400000,61.3656334881959,65.284161891659,59.5172710337321,64.5448169098735,22100643.6813021,0.0,1.0
2008-12-11,7.57,8.15,7.54,8.09,165492000,55.9684151211618,60.2566160155176,55.7466116266261,59.8130090264463,22383596.8427543,0.0,1.0
2008-12-12,7.7,7.85,6.97,7.07,148961000,56.9295635974829,58.0385810701611,51.5323452304488,52.2716902122343,20147698.7968816,0.0,1.0
2008-12-15,7.4,7.78,7.23,7.74,101472000,54.7115286521264,57.5210395829113,53.4546421830911,57.2253015901971,13724580.879003,0.0,1.0
2008-12-16,8.23,8.33,7.42,7.59,204929000,60.848092000946,61.5874369827315,54.8593976484835,56.1162841175189,27717642.6497281,0.0,1.0
2008-12-17,7.83,8.2,7.8,8.11,154190000,57.8907120738041,60.6262885064104,57.6689085792684,59.9608780228034,20854946.4456547,0.0,1.0
2008-12-18,7.43,8.05,7.37,8.0,111496000,54.9333321466621,59.5172710337321,54.4897251575908,59.1475985428394,15080375.5684851,0.0,1.0
2008-12-19,7.02,7.51,6.91,7.36,202402000,51.9020177213416,55.5248081320905,51.0887382413775,54.4157906594122,27375853.6253544,0.0,1.0
2008-12-22,6.75,7.2492,6.54,7.15,135332000,49.9057862705207,53.5965964195939,48.3531618087712,52.8631661976627,18304310.3468665,0.0,1.0
2008-12-23,6.52,6.92,6.51,6.89,106858000,48.2052928124141,51.1626727395561,48.1313583142355,50.9408692450204,14453063.5403708,0.0,1.0
2008-12-24,6.78,6.8,6.53,6.55,39980000,50.1275897650564,50.2754587614135,48.2792273105927,48.4270963069497,5407489.19448262,0.0,1.0
2008-12-26,6.73,7.03,6.6675,6.84,48058000,49.7579172741636,51.9759522195201,49.2958266605477,50.5711967541277,6500077.93167699,0.0,1.0
2008-12-29,6.57,6.85,6.51,6.83,61035000,48.5749653033068,50.6451312523062,48.1313583142355,50.4972622559491,8255280.21473855,0.0,1.0
2008-12-30,6.8,6.82,6.53,6.66,73372000,50.2754587614135,50.4233277577706,48.2792273105927,49.2403757869138,9923919.38913403,0.0,1.0
2008-12-31,6.71,7.04,6.62,6.72,92558000,49.6100482778065,52.0498867176987,48.9446377941996,49.6839827759851,12518919.0811136,0.0,1.0
2009-01-02,7.14,7.16,6.75,6.87,104707000,52.7892316994841,52.9371006958413,49.9057862705207,50.7930002486633,14162130.3423385,0.0,1.0
2009-01-05,7.08,7.5,7.03,7.12,128184000,52.3456247104129,55.4508736339119,51.9759522195201,52.6413627031271,17337508.6269525,0.0,1.0
2009-01-06,7.46,7.585,7.28,7.29,112498000,55.1551356411977,56.0793168684296,53.8243146739838,53.8982491721624,15215900.9354904,0.0,1.0
2009-01-07,7.15,7.44,7.08,7.22,105287000,52.8631661976627,55.0072666448406,52.3456247104129,53.3807076849125,14240578.1595671,0.0,1.0
2009-01-08,7.16,7.34,6.98,7.1,105325000,52.9371006958413,54.2679216630551,51.6062797286274,52.49349370677,14245717.8441441,0.0,1.0
2009-01-09,6.75,7.29,6.66,7.27,140248000,49.9057862705207,53.8982491721624,49.2403757869138,53.7503801758053,18969223.2253076,0.0,1.0
2009-01-12,5.6,6.55,5.37,6.54,294496000,41.4033189799876,48.4270963069497,39.7028255218809,48.3531618087712,39832014.4526852,0.0,1.0
2009-01-13,5.9,5.96,5.06,5.18,273897000,43.6213539253441,44.0649609144153,37.4108560783459,38.2980700564885,37045899.6473538,0.0,1.0
2009-01-14,4.53,5.2,4.44,5.02,513091000,33.4923276748828,38.4459390528456,32.8269171912759,37.1151180856317,69398049.9821481,0.0,1.0
2009-01-15,3.83,4.64,3.36,4.64,634534000,28.3169128023844,34.3056071548468,24.8419913879925,34.3056071548468,85823805.6161038,0.0,1.0
2009-01-16,3.5,4.48,3.44,4.22,426531000,25.8770743624922,33.1226551839901,25.4334673734209,31.2003582313478,57690389.5350643,0.0,1.0
2009-01-20,2.8,3.58,2.8,3.48,384311000,20.7016594899938,26.4685503479206,20.7016594899938,25.7292053661351,51979929.4602503,0.0,1.0
2009-01-21,3.67,3.67,2.97,3.12,312353000,27.1339608315276,27.1339608315276,21.9585459590291,23.0675634317074,42247260.4393254,0.0,1.0
2009-01-22,3.11,3.52,3.01,3.42,293627000,22.9936289335288,26.0249433588493,22.2542839517433,25.2855983770638,39714477.9816996,0.0,1.0
2009-01-23,3.47,3.58,2.98,3.0,266446000,25.6552708679566,26.4685503479206,22.0324804572077,22.1803494535648,36038115.7056807,0.0,1.0
2009-01-26,3.33,3.75,3.3,3.67,212846000,24.6201878934569,27.725436816956,24.3983843989212,27.1339608315276,28788455.3548986,0.0,1.0
2009-01-27,3.55,3.64,3.33,3.49,177142000,26.246746853385,26.9121573369919,24.6201878934569,25.8031398643137,23959315.9301911,0.0,1.0
2009-01-28,4.21,4.33,4.0399,4.29,376010000,31.1264237331692,32.0136377113118,29.8687979191521,31.7178997185976,50857178.8898802,0.0,1.0
2009-01-29,3.9,4.09,3.9,3.99,166360000,28.9083887878127,30.3167461902959,28.9083887878127,29.5755054521469,22443450.7492692,0.01,1.0
2009-01-30,3.55,3.99,3.55,3.99,197398000,26.3140462042911,29.5755054521469,26.3140462042911,29.5755054521469,26630754.3339999,0.0,1.0
2009-02-02,3.65,3.72,3.32,3.39,170093000,27.0552869424401,27.5741554591445,24.6091925065483,25.1280610232526,22947065.8108646,0.0,1.0
2009-02-03,3.46,3.85,3.1214,3.85,166582000,25.646929539957,28.5377684187382,23.1370884005843,28.5377684187382,22473400.5332697,0.0,1.0
2009-02-04,3.49,3.82,3.45,3.55,184935000,25.8693017614017,28.3153961972935,25.572805466142,26.3140462042911,24949384.2529219,0.0,1.0
2009-02-05,3.53,3.72,3.2,3.46,218414000,26.1657980566613,27.5741554591445,23.7197036207694,25.646929539957,29466000.5527222,0.0,1.0
2009-02-06,3.91,4.07,3.18,3.18,261483000,28.9825128616277,30.1684980426661,23.5714554731396,23.5714554731396,35276393.5577731,0.0,1.0
2009-02-09,3.95,4.1,3.87,4.06,174482000,29.2790091568873,30.3908702641108,28.686016566368,30.0943739688512,23539181.1350924,0.0,1.0
2009-02-10,3.35,4.03,3.26,4.01,296576000,24.831564727993,29.8720017474065,24.1644480636589,29.7237535997767,40010752.881794,0.0,1.0
2009-02-11,3.69,3.69,3.38,3.57,156982000,27.3517832376998,27.3517832376998,25.0539369494377,26.4622943519209,21178274.7386497,0.0,1.0
2009-02-12,3.61,3.66,3.41,3.53,132357000,26.7587906471805,27.129411016255,25.2763091708824,26.1657980566613,17856142.1665125,0.0,1.0
2009-02-13,3.49,3.72,3.49,3.52,136067000,25.8693017614017,27.5741554591445,25.8693017614017,26.0916739828464,18356654.3225583,0.0,1.0
2009-02-17,3.06,3.31,3.06,3.25,192498000,22.6819665873608,24.5350684327334,22.6819665873608,24.090323989844,25969700.542996,0.0,1.0
2009-02-18,2.91,3.2,2.85,3.18,186356000,21.5701054801372,23.7197036207694,21.1253610372478,23.5714554731396,25141089.8523131,0.0,1.0
2009-02-19,2.51,3.01,2.4999,3.01,231141000,18.605142527541,22.3113462182862,18.530277212988,22.3113462182862,31182986.5931524,0.0,1.0
2009-02-20,1.95,2.33,1.61,2.2,617710000,14.4541943939064,17.2709091988727,11.9339758841996,16.307296239279,83334599.4369501,0.0,1.0
2009-02-23,2.14,2.48,2.06,2.38,388268000,15.8625517963896,18.3827703060963,15.2695592058703,17.6415295679473,52380823.1276582,0.0,1.0
2009-02-24,2.6,2.6,2.06,2.28,362771000,19.2722591918752,19.2722591918752,15.2695592058703,16.9002888297982,48941049.9625096,0.0,1.0
2009-02-25,2.52,2.95,2.16,2.69,437578000,18.6792666013559,21.8666017753968,16.0107999440194,19.9393758562093,59033182.8081493,0.0,1.0
2009-02-26,2.46,2.83,2.35,2.73,261640000,18.2345221584665,20.977112889618,17.4191573465026,20.2358721514689,35297574.2608727,0.0,1.0
2009-02-27,1.5,1.93,1.4,1.56,1868209000,11.1186110722357,14.3059462462766,10.3773703340866,11.5633555151251,252038090.170962,0.0,1.0
2009-03-02,1.2,1.6,1.15,1.5,1077996000,8.89488885778854,11.8598518103847,8.52426848871401,11.1186110722357,145431294.385123,0.0,1.0
2009-03-03,1.22,1.39,1.21,1.32,516185000,9.04313700541835,10.3032462602717,8.96901293160344,9.78437774356739,69637969.614159,0.0,1.0
2009-03-04,1.13,1.31,1.11,1.3,481755000,8.3760203410842,9.71025366975249,8.2277721934544,9.63612959593758,64993054.9153292,0.0,1.0
2009-03-05,1.02,1.11,0.97,1.1,579085000,7.56065552912026,8.2277721934544,7.19003516004573,8.15364811963949,78123741.7476588,0.0,1.0
2009-03-06,1.03,1.08,1.0,1.06,415218000,7.63477960293516,8.00539997200968,7.41240738149045,7.85715182437988,56016618.9781801,0.0,1.0
2009-03-09,1.05,1.07,0.99,1.03,240617000,7.78302775056497,7.93127589819478,7.33828330767554,7.63477960293516,32461383.6795918,0.0,1.0
2009-03-10,1.45,1.45,1.05,1.24,1115116000,10.7479907031612,10.7479907031612,7.78302775056497,9.19138515304816,150439114.12432,0.0,1.0
2009-03-11,1.54,1.72,1.46,1.67,864389000,11.4151073674953,12.7493406961636,10.8221147769761,12.378720327089,116613801.09227,0.0,1.0
2009-03-12,1.67,1.67,1.48,1.54,519909000,12.378720327089,12.378720327089,10.9703629246059,11.4151073674953,70140370.4953223,0.0,1.0
2009-03-13,1.78,1.89,1.64,1.83,726758000,13.194085139053,14.0094499510169,12.1563481056443,13.5647055081275,98046149.192338,0.0,1.0
2009-03-16,2.33,2.68,1.92,1.96,1473678000,17.2709091988727,19.8652517823944,14.2318221724617,14.5283184677213,198812332.371252,0.0,1.0
2009-03-17,2.51,2.66,2.3099,2.58,696164000,18.605142527541,19.7170036347646,17.1219198105048,19.1240110442454,93918745.1756085,0.0,1.0
2009-03-18,3.08,3.36,2.52,2.6,1299647000,22.8302147349906,24.9056888018079,18.6792666013559,19.2722591918752,175333995.166719,0.0,1.0
2009-03-19,2.6,3.89,2.6,3.61,1245625000,19.2722591918752,28.8342647139978,19.2722591918752,26.7587906471805,168045944.575369,0.0,1.0
2009-03-20,2.62,2.82,2.4,2.81,607471000,19.420507339505,20.9029888158031,17.7897777155771,20.8288647419882,81953266.8316258,0.0,1.0
2009-03-23,3.13,3.35,2.83,3.31,813438000,23.2008351040651,24.831564727993,20.977112889618,24.5350684327334,109740055.846261,0.0,1.0
2009-03-24,2.98,3.13,2.86,3.05,522711000,22.0889739968415,23.2008351040651,21.1994851110627,22.6078425135459,70518385.3366269,0.0,1.0
2009-03-25,2.95,3.16,2.67,3.08,640798000,21.8666017753968,23.4232073255098,19.7911277085795,22.8302147349906,86449376.9730115,0.0,1.0
2009-03-26,2.81,3.09,2.75,3.03,431432000,20.8288647419882,22.9043388088055,20.3841202990987,22.4595943659161,58204032.4817184,0.0,1.0
2009-03-27,2.62,2.73,2.54,2.64,431504000,19.420507339505,20.2358721514689,18.8275147489857,19.5687554871348,58213745.9251781,0.0,1.0
2009-03-30,2.31,2.43,2.25,2.37,448573000,17.1226610512429,18.0121499370218,16.6779166083535,17.5674054941324,60516506.5698,0.0,1.0
2009-03-31,2.53,2.57,2.44,2.55,306791000,18.7533906751708,19.0498869704304,18.0862740108367,18.9016388228006,41388847.6726319,0.0,1.0
2009-04-01,2.68,2.75,2.43,2.48,385121000,19.8652517823944,20.3841202990987,18.0121499370218,18.3827703060963,51956264.7031094,0.0,1.0
2009-04-02,2.74,2.99,2.68,2.97,525946000,20.3099962252838,22.1630980706564,19.8652517823944,22.0148499230266,70954815.7476264,0.0,1.0
2009-04-03,2.85,2.85,2.64,2.75,279973000,21.1253610372478,21.1253610372478,19.5687554871348,20.3841202990987,37770859.801786,0.0,1.0
2009-04-06,2.72,2.81,2.66,2.79,195654000,20.161748077654,20.8288647419882,19.7170036347646,20.6806165943584,26395473.1479773,0.0,1.0
2009-04-07,2.76,2.89,2.61,2.62,363320000,20.4582443729136,21.4218573325074,19.3463832656901,19.420507339505,49015114.9688896,0.0,1.0
2009-04-08,2.7,2.84,2.67,2.83,226283000,20.0134999300242,21.0512369634329,19.7911277085795,20.977112889618,30527598.9774999,0.0,1.0
2009-04-09,3.04,3.08,2.89,3.02,544954000,22.533718439731,22.8302147349906,21.4218573325074,22.3854702921012,73519164.8209738,0.0,1.0
2009-04-13,3.8,3.8,3.12,3.16,834742000,28.1671480496637,28.1671480496637,23.1267110302502,23.4232073255098,112614155.838822,0.0,1.0
2009-04-14,4.01,4.48,3.85,4.22,1222254000,29.7237535997767,33.2075850690772,28.5377684187382,31.2803591498897,164892987.810154,0.0,1.0
2009-04-15,3.97,3.98,3.51,3.97,746332000,29.4272573045171,29.501381378332,26.0175499090315,29.4272573045171,100686856.723993,0.0,1.0
2009-04-16,4.01,4.2001,3.97,4.19,735223000,29.7237535997767,31.132852242998,29.4272573045171,31.057986928445,99188153.3435316,0.0,1.0
2009-04-17,3.65,4.16,3.55,4.15,1115304000,27.0552869424401,30.8356147070003,26.3140462042911,30.7614906331854,150464477.004466,0.0,1.0
2009-04-20,2.94,3.43,2.8,3.41,832121000,21.7924777015819,25.4245573185122,20.7547406681733,25.2763091708824,112260559.515103,0.0,1.0
2009-04-21,3.24,3.28,2.61,2.7,709913000,24.0161999160291,24.3126962112887,19.3463832656901,20.0134999300242,95773608.1495905,0.0,1.0
2009-04-22,3.25,3.37,3.06,3.2,489828000,24.090323989844,24.9798128756228,22.6819665873608,23.7197036207694,66082174.7632423,0.0,1.0
2009-04-23,3.2,3.29,3.09,3.29,361735000,23.7197036207694,24.3868202851036,22.9043388088055,24.3868202851036,48801284.3038404,0.0,1.0
2009-04-24,3.19,3.26,3.09,3.23,329640000,23.6455795469545,24.1644480636589,22.9043388088055,23.9420758422141,44471381.9727644,0.0,1.0
2009-04-27,3.07,4.0,3.02,3.05,193850000,22.7560906611757,29.6496295259618,22.3854702921012,22.6078425135459,26152097.4257383,0.0,1.0
2009-04-28,2.89,2.975,2.85,2.9,329198000,21.4218573325074,22.0519119599341,21.1253610372478,21.4959814063223,44411752.2226371,0.0,1.0
2009-04-29,3.12,3.15,3.0,3.06,229351000,23.1267110302502,23.3490832516949,22.2372221444713,22.6819665873608,30941499.5960305,0.0,1.0
2009-04-30,3.05,3.28,3.05,3.26,265948000,22.6078425135459,24.3126962112887,22.6078425135459,24.1644480636589,35878761.9612084,0.0,1.0
2009-05-01,2.97,3.14,2.96,3.11,253107000,22.0148499230266,23.27495917788,21.9407258492117,23.0525869564353,34146396.3019673,0.0,1.0
2009-05-04,3.2,3.24,3.05,3.07,319853000,23.7197036207694,24.0161999160291,22.6078425135459,22.7560906611757,43151028.2069367,0.0,1.0
2009-05-05,3.31,3.47,3.26,3.29,434858000,24.5350684327334,25.7210536137719,24.1644480636589,24.3868202851036,58666230.4996735,0.0,1.0
2009-05-06,3.86,3.98,3.45,3.51,867313000,28.6118924925531,29.501381378332,25.572805466142,26.0175499090315,117008274.823881,0.0,1.0
2009-05-07,3.81,4.41,3.5,4.38,1032363000,28.2412721234786,32.6887165523729,25.9434258352166,32.4663443309282,139274994.86576,0.0,1.0
2009-05-08,4.02,4.25,3.93,4.19,767248000,29.7978776735916,31.5027313713344,29.1307610092575,31.057986928445,103508612.049022,0.0,1.0
2009-05-11,3.86,4.03,3.79,3.97,493172000,28.6118924925531,29.8720017474065,28.0930239758488,29.4272573045171,66533310.2483685,0.0,1.0
2009-05-12,3.66,3.99,3.66,3.99,481354000,27.129411016255,29.5755054521469,27.129411016255,29.5755054521469,64938956.4316165,0.0,1.0
2009-05-13,3.41,3.64,3.41,3.57,393015000,25.2763091708824,26.9811628686252,25.2763091708824,26.4622943519209,53021235.8513106,0.0,1.0
2009-05-14,3.55,3.64,3.34,3.455,401350000,26.3140462042911,26.9811628686252,24.7574406541781,25.6098675030495,54145701.8407019,0.0,1.0
2009-05-15,3.48,3.66,3.45,3.64,235528000,25.7951776875868,27.129411016255,25.572805466142,26.9811628686252,31774832.0995062,0.0,1.0
2009-05-18,3.64,3.72,3.58,3.64,310573000,26.9811628686252,27.5741554591445,26.5364184257358,26.9811628686252,41899073.2721374,0.0,1.0
2009-05-19,3.77,3.87,3.66,3.8,318073000,27.944775828219,28.686016566368,27.129411016255,28.1671480496637,42910890.2991842,0.0,1.0
2009-05-20,3.69,4.0474,3.62,3.9,382511000,27.3517832376998,30.0009776358444,26.8329147209954,28.9083887878127,51604152.377697,0.0,1.0
2009-05-21,3.72,3.74,3.6,3.67,170938000,27.5741554591445,27.7224036067743,26.6846665733656,27.2035350900699,23061063.8625785,0.0,1.0
2009-05-22,3.67,3.79,3.67,3.78,134598000,27.2035350900699,28.0930239758488,27.2035350900699,28.0188999020339,18158473.0941941,0.0,1.0
2009-05-26,3.77,3.82,3.68,3.68,185454000,27.944775828219,28.3153961972935,27.2776591638849,27.2776591638849,25019401.9911936,0.0,1.0
2009-05-27,3.7,3.83,3.7,3.82,176824000,27.4259073115147,28.3895202711084,27.4259073115147,28.3153961972935,23855137.8654049,0.0,1.0
2009-05-28,3.67,3.76,3.65,3.76,156970000,27.2035350900699,27.8706517544041,27.0552869424401,27.8706517544041,21176655.8314065,0.0,1.0
2009-05-29,3.72,3.775,3.68,3.74,147706000,27.5741554591445,27.9818378651264,27.2776591638849,27.7224036067743,19926859.4395981,0.0,1.0
2009-06-01,3.69,3.77,3.66,3.76,239892000,27.3517832376998,27.944775828219,27.129411016255,27.8706517544041,32363574.7003106,0.0,1.0
2009-06-02,3.51,3.63,3.46,3.61,286984000,26.0175499090315,26.9070387948103,25.646929539957,26.7587906471805,38716706.3586695,0.0,1.0
2009-06-03,3.39,3.46,3.32,3.45,216527000,25.1280610232526,25.646929539957,24.6091925065483,25.572805466142,29211427.3887173,0.0,1.0
2009-06-04,3.57,3.65,3.39,3.43,232791000,26.4622943519209,27.0552869424401,25.1280610232526,25.4245573185122,31405586.3391026,0.0,1.0
2009-06-05,3.46,3.67,3.46,3.66,187886000,25.646929539957,27.2035350900699,25.646929539957,27.129411016255,25347500.5258306,0.0,1.0
2009-06-08,3.42,3.61,3.37,3.38,288262000,25.3504332446973,26.7587906471805,24.9798128756228,25.0539369494377,38889119.9800783,0.0,1.0
2009-06-09,3.41,3.46,3.38,3.42,209042000,25.2763091708824,25.646929539957,25.0539369494377,25.3504332446973,28201633.9957245,0.0,1.0
2009-06-10,3.48,3.62,3.46,3.52,315121000,25.7951776875868,26.8329147209954,25.646929539957,26.0916739828464,42512639.1173385,0.0,1.0
2009-06-11,3.48,3.55,3.46,3.5,169709000,25.7951776875868,26.3140462042911,25.646929539957,25.9434258352166,22895260.7790798,0.0,1.0
2009-06-12,3.47,3.55,3.44,3.47,139079000,25.7210536137719,26.3140462042911,25.4986813923271,25.7210536137719,18763000.0406203,0.0,1.0
2009-06-15,3.37,3.47,3.35,3.45,139933000,24.9798128756228,25.7210536137719,24.831564727993,25.572805466142,18878212.2727668,0.0,1.0
2009-06-16,3.25,3.39,3.25,3.39,186168000,24.090323989844,25.1280610232526,24.090323989844,25.1280610232526,25115726.9721684,0.0,1.0
2009-06-17,3.08,3.29,2.9999,3.22,338446000,22.8302147349906,24.3868202851036,22.2364809037332,23.8679517683992,45659390.0714543,0.0,1.0
2009-06-18,3.13,3.2,3.0,3.1,225685000,23.2008351040651,23.7197036207694,22.2372221444713,22.9784628826204,30446923.43321,0.0,1.0
2009-06-19,3.17,3.22,3.13,3.21,206407000,23.4973313993247,23.8679517683992,23.2008351040651,23.7938276945843,27846148.9468887,0.0,1.0
2009-06-22,3.0,3.15,2.98,3.14,204566000,22.2372221444713,23.3490832516949,22.0889739968415,23.27495917788,27597781.5939829,0.0,1.0
2009-06-23,3.01,3.06,2.9,3.03,241944000,22.3113462182862,22.6819665873608,21.4959814063223,22.4595943659161,32640407.8389107,0.0,1.0
2009-06-24,3.04,3.09,3.0,3.05,131205000,22.533718439731,22.9043388088055,22.2372221444713,22.6078425135459,17700727.0711581,0.0,1.0
2009-06-25,3.03,3.06,2.99,3.05,153762000,22.4595943659161,22.6819665873608,22.1630980706564,22.6078425135459,20743867.9617042,0.0,1.0
2009-06-26,3.03,3.05,2.98,3.04,103146000,22.4595943659161,22.6078425135459,22.0889739968415,22.533718439731,13915317.2095703,0.0,1.0
2009-06-29,3.02,3.03,2.99,3.02,104861000,22.3854702921012,22.4595943659161,22.1630980706564,22.3854702921012,14146686.0364217,0.0,1.0
2009-06-30,2.97,3.0201,2.9286,3.01,108939000,22.0148499230266,22.3862115328393,21.7079762574329,22.3113462182862,14696844.6812613,0.0,1.0
2009-07-01,2.97,3.065,2.96,3.0,85792000,22.0148499230266,22.7190286242682,21.9407258492117,22.2372221444713,11574107.5179208,0.0,1.0
2009-07-02,2.89,2.94,2.88,2.94,118344000,21.4218573325074,21.7924777015819,21.3477332586925,21.7924777015819,15965663.2331781,0.0,1.0
2009-07-06,2.79,2.87,2.73,2.86,189963000,20.6806165943584,21.2736091848776,20.2358721514689,21.1994851110627,25627706.3878541,0.0,1.0
2009-07-07,2.69,2.81,2.66,2.81,153697000,19.9393758562093,20.8288647419882,19.7170036347646,20.8288647419882,20735098.8808032,0.0,1.0
2009-07-08,2.62,2.71,2.55,2.71,210183000,19.420507339505,20.0876240038391,18.9016388228006,20.0876240038391,28355565.0927725,0.0,1.0
2009-07-09,2.69,2.69,2.63,2.67,114363000,19.9393758562093,19.9393758562093,19.4946314133199,19.7911277085795,15428590.7552216,0.0,1.0
2009-07-10,2.59,2.68,2.5555,2.68,150291000,19.1981351180603,19.8652517823944,18.9424070633988,19.8652517823944,20275599.0415869,0.0,1.0
2009-07-13,2.78,2.78,2.61,2.66,223198000,20.6064925205434,20.6064925205434,19.3463832656901,19.7170036347646,30111404.9070413,0.0,1.0
2009-07-14,2.92,2.93,2.83,2.88,219272000,21.6442295539521,21.718353627767,20.977112889618,21.3477332586925,29581752.4206164,0.0,1.0
2009-07-15,3.17,3.21,2.98,3.02,388009000,23.4973313993247,23.7938276945843,22.0889739968415,22.3854702921012,52345881.712991,0.0,1.0
2009-07-16,3.03,3.2,3.01,3.17,333233000,22.4595943659161,23.7197036207694,22.3113462182862,23.4973313993247,44956109.7831882,0.0,1.0
2009-07-17,3.02,3.2,2.97,3.18,447586000,22.3854702921012,23.7197036207694,22.0148499230266,23.5714554731396,60383351.4490404,0.0,1.0
2009-07-20,2.79,3.04,2.74,3.02,392466000,20.6806165943584,22.533718439731,20.3099962252838,22.3854702921012,52947170.8449305,0.0,1.0
2009-07-21,2.65,2.82,2.6299,2.8,365079000,19.6428795609497,20.9029888158031,19.4938901725817,20.7547406681733,49252419.7889663,0.0,1.0
2009-07-22,2.8,2.84,2.62,2.67,284122000,20.7547406681733,21.0512369634329,19.420507339505,19.7911277085795,38330596.9811483,0.0,1.0
2009-07-23,2.77,2.88,2.76,2.845,220060000,20.5323684467285,21.3477332586925,20.4582443729136,21.0882990003403,29688060.6629249,0.0,1.0
2009-07-24,2.73,2.81,2.67,2.8,178142000,20.2358721514689,20.8288647419882,19.7911277085795,20.7547406681733,24032947.8442914,0.0,1.0
2009-07-27,2.69,2.86,2.56,2.72,619371000,19.9393758562093,21.1994851110627,18.9757628966155,20.161748077654,83558683.181207,0.0,1.0
2009-07-28,2.97,3.05,2.67,2.7,1037468000,22.0148499230266,22.6078425135459,19.7911277085795,20.0134999300242,139963704.988836,0.0,1.0
2009-07-29,3.22,3.22,2.95,3.0,1076459000,23.8679517683992,23.8679517683992,21.8666017753968,22.2372221444713,145223939.349048,0.0,1.0
2009-07-30,3.14,3.37,3.02,3.3,1039502000,23.27495917788,24.9798128756228,22.3854702921012,24.4609443589185,140238109.766571,0.0,1.0
2009-07-31,3.17,3.18,2.99,3.05,1107978000,23.4973313993247,23.5714554731396,22.1630980706564,22.6078425135459,149476134.132446,0.0,1.0
2009-08-03,3.18,3.3,3.14,3.29,642485000,23.5714554731396,24.4609443589185,23.27495917788,24.3868202851036,86676968.3496286,0.0,1.0
2009-08-04,3.25,3.2501,3.11,3.14,835740000,24.090323989844,24.0910652305821,23.0525869564353,23.27495917788,112748794.957888,0.0,1.0
2009-08-05,3.58,3.61,3.29,3.32,2674463000,26.5364184257358,26.7587906471805,24.3868202851036,24.6091925065483,360808960.21425,0.0,1.0
2009-08-06,3.8,3.81,3.59,3.81,1287779000,28.1671480496637,28.2412721234786,26.6105424995507,28.2412721234786,173732895.90312,0.0,1.0
2009-08-07,3.85,4.24,3.83,3.98,1898814000,28.5377684187382,31.4286072975195,28.3895202711084,29.501381378332,256166978.185999,0.0,1.0
2009-08-10,3.94,4.11,3.91,4.04,955161000,29.2048850830724,30.4649943379257,28.9825128616277,29.9461258212214,128859755.11615,0.0,1.0
2009-08-11,3.69,3.96,3.57,3.93,915859000,27.3517832376998,29.3531332307022,26.4622943519209,29.1307610092575,123557564.07655,0.0,1.0
2009-08-12,3.98,3.99,3.73,3.755,988830000,29.501381378332,29.5755054521469,27.6482795329594,27.8335897174966,133402004.113969,0.0,1.0
2009-08-13,4.06,4.14,3.98,4.06,755542000,30.0943739688512,30.6873665593705,29.501381378332,30.0943739688512,101929368.033207,0.0,1.0
2009-08-14,4.04,4.525,3.91,4.16,1121629000,29.9461258212214,33.5411434012443,28.9825128616277,30.8356147070003,151317776.030608,0.0,1.0
2009-08-17,4.0,4.03,3.8,3.87,758738000,29.6496295259618,29.8720017474065,28.1671480496637,28.686016566368,102360536.995666,0.0,1.0
2009-08-18,4.14,4.15,4.02,4.07,565836000,30.6873665593705,30.7614906331854,29.7978776735916,30.1684980426661,76336333.2421462,0.0,1.0
2009-08-19,4.13,4.19,4.05,4.08,593648000,30.6132424855555,31.057986928445,30.0202498950363,30.242622116481,80088420.5963102,0.0,1.0
2009-08-20,4.48,4.51,4.16,4.19,1059450000,33.2075850690772,33.4299572905219,30.8356147070003,31.057986928445,142929273.240642,0.0,1.0
2009-08-21,4.7,4.86,4.58,4.63,1366818000,34.8383146930051,36.0242998740436,33.9488258072263,34.3194461763008,184395963.369888,0.0,1.0
2009-08-24,4.82,5.0,4.76,4.95,1202274000,35.727803578784,37.0620369074522,35.2830591358945,36.6914165383777,162197507.250101,0.0,1.0
2009-08-25,4.75,4.9,4.67,4.88,973165000,35.2089350620796,36.3207961693032,34.6159424715604,36.1725480216734,131288655.61681,0.0,1.0
2009-08-26,4.63,4.75,4.58,4.74,721329000,34.3194461763008,35.2089350620796,33.9488258072263,35.1348109882647,97313728.5736929,0.0,1.0
2009-08-27,5.05,5.1,4.66,4.73,1216014000,37.4326572765268,37.8032776456013,34.5418183977455,35.0606869144498,164051156.043651,0.0,1.0
2009-08-28,5.23,5.43,5.05,5.29,1359996000,38.766890605195,40.2493720814931,37.4326572765268,39.2116350480845,183475614.602086,0.0,1.0
2009-08-31,5.0,5.11,4.84,5.03,953231000,37.0620369074522,37.8774017194162,35.8760517264138,37.284409128897,128599380.867856,0.0,1.0
2009-09-01,4.54,5.02,4.52,4.92,1267865000,33.6523295119666,37.210285055082,33.5040813643368,36.469044316933,171046319.332906,0.0,1.0
2009-09-02,4.56,4.67,4.3,4.42,995451000,33.8005776595964,34.6159424715604,31.8733517404089,32.7628406261878,134295236.185446,0.0,1.0
2009-09-03,4.77,4.82,4.65,4.76,591808000,35.3571832097094,35.727803578784,34.4676943239306,35.2830591358945,79840188.1523413,0.0,1.0
2009-09-04,4.85,4.93,4.8,4.87,575420000,35.9501758002287,36.5431683907479,35.5795554311541,36.0984239478585,77629300.4937752,0.0,1.0
2009-09-08,4.68,4.99,4.6286,4.93,900592000,34.6900665453753,36.9879128336373,34.3090688059667,36.5431683907479,121497909.336294,0.0,1.0
2009-09-09,4.66,4.76,4.56,4.71,798111000,34.5418183977455,35.2830591358945,33.8005776595964,34.91243876682,107672306.569788,0.0,1.0
2009-09-10,4.75,4.75,4.53,4.6,1167111000,35.2089350620796,35.2089350620796,33.5782054381517,34.0970739548561,157453704.300495,0.0,1.0
2009-09-11,4.61,4.75,4.61,4.74,480063000,34.171198028671,35.2089350620796,34.171198028671,35.1348109882647,64764788.9940273,0.0,1.0
2009-09-14,4.52,4.57,4.3629,4.54,738008000,33.5040813643368,33.8747017334113,32.3395921647047,33.6523295119666,99563874.7329084,0.0,1.0
2009-09-15,4.12,4.51,4.11,4.44,1318859000,30.5391184117406,33.4299572905219,30.4649943379257,32.9110887738176,177925865.663203,0.0,1.0
2009-09-16,4.2,4.31,4.15,4.27,1306749000,31.1321110022599,31.9474758142238,30.7614906331854,31.6509795189642,176292118.436864,0.0,1.0
2009-09-17,4.42,4.56,4.29,4.36,1154934000,32.7628406261878,33.8005776595964,31.799227666594,32.3180961832984,155810918.175381,0.0,1.0
2009-09-18,4.26,4.48,4.26,4.46,1250726000,31.5768554451493,33.2075850690772,31.5768554451493,33.0593369214474,168734115.062698,0.0,1.0
2009-09-21,4.43,4.46,4.14,4.24,479058000,32.8369647000027,33.0593369214474,30.6873665593705,31.4286072975195,64629205.5124031,0.0,1.0
2009-09-22,4.65,4.68,4.54,4.555,678381000,34.4676943239306,34.6900665453753,33.6523295119666,33.763515622689,91519659.5500117,0.0,1.0
2009-09-23,4.52,4.74,4.52,4.71,598699000,33.5040813643368,35.1348109882647,33.5040813643368,34.91243876682,80769845.6367919,0.0,1.0
2009-09-24,4.43,4.64,4.3071,4.62,664503000,32.8369647000027,34.3935702501157,31.9259798328175,34.2453221024859,89647393.3231642,0.0,1.0
2009-09-25,4.38,4.51,4.36,4.425,461165000,32.4663443309282,33.4299572905219,32.3180961832984,32.7999026630952,62215279.9037431,0.0,1.0
2009-09-28,4.57,4.57,4.44,4.46,315307000,33.8747017334113,33.8747017334113,32.9110887738176,33.0593369214474,42537732.1796094,0.0,1.0
2009-09-29,4.7,4.79,4.66,4.755,500993000,34.8383146930051,35.5054313573392,34.5418183977455,35.2459970989871,67588433.0441729,0.0,1.0
2009-09-30,4.84,4.84,4.4967,4.75,824816000,35.8760517264138,35.8760517264138,33.3313722723481,35.2089350620796,111275049.73076,0.0,1.0
2009-10-01,4.53,4.75,4.52,4.75,485210000,33.5782054381517,35.2089350620796,33.5040813643368,35.2089350620796,65459165.2924555,0.0,1.0
2009-10-02,4.52,4.59,4.31,4.4,588539000,33.5040813643368,34.0229498810412,31.9474758142238,32.614592478558,79399170.8374857,0.0,1.0
2009-10-05,4.67,4.68,4.55,4.58,304142000,34.6159424715604,34.6900665453753,33.7264535857815,33.9488258072263,41031473.8986789,0.0,1.0
2009-10-06,4.67,4.7992,4.64,4.76,477094000,34.6159424715604,35.573625505249,34.3935702501157,35.2830591358945,64364244.3602538,0.0,1.0
2009-10-07,4.64,4.7,4.56,4.64,369174000,34.3935702501157,34.8383146930051,33.8005776595964,34.3935702501157,49804871.8857339,0.0,1.0
2009-10-08,4.65,4.72,4.63,4.71,344618000,34.4676943239306,34.9865628406349,34.3194461763008,34.91243876682,46492048.0302455,0.0,1.0
2009-10-09,4.63,4.67,4.59,4.65,288352000,34.3194461763008,34.6159424715604,34.0229498810412,34.4676943239306,38901261.7844028,0.0,1.0
2009-10-12,4.77,4.8,4.64,4.67,362519000,35.3571832097094,35.5795554311541,34.3935702501157,34.6159424715604,48907052.910401,0.0,1.0
2009-10-13,4.83,4.88,4.74,4.8,455339000,35.8019276525989,36.1725480216734,35.1348109882647,35.5795554311541,61429300.4371331,0.0,1.0
2009-10-14,5.0,5.0,4.9,4.98,585272000,37.0620369074522,37.0620369074522,36.3207961693032,36.9137887598224,78958423.3405041,0.0,1.0
2009-10-15,4.75,4.83,4.643,4.8,834050000,35.2089350620796,35.8019276525989,34.4158074722601,35.5795554311541,112520798.85446,0.0,1.0
2009-10-16,4.59,4.69,4.4178,4.68,410990000,34.0229498810412,34.7641906191902,32.7465333299485,34.6900665453753,55446223.9927995,0.0,1.0
2009-10-19,4.54,4.66,4.51,4.655,304624000,33.6523295119666,34.5418183977455,33.4299572905219,34.504756360838,41096500.0062838,0.0,1.0
2009-10-20,4.43,4.63,4.41,4.585,524593000,32.8369647000027,34.3194461763008,32.6887165523729,33.9858878441337,70772283.955947,0.0,1.0
2009-10-21,4.42,4.56,4.41,4.42,392402000,32.7628406261878,33.8005776595964,32.6887165523729,32.7628406261878,52938536.6729665,0.0,1.0
2009-10-22,4.46,4.48,4.39,4.43,306798000,33.0593369214474,33.2075850690772,32.5404684047431,32.8369647000027,41389792.0351904,0.0,1.0
2009-10-23,4.46,4.6017,4.46,4.54,335230000,33.0593369214474,34.1096750474046,33.0593369214474,33.6523295119666,45225522.9302567,0.0,1.0
2009-10-26,4.27,4.53,4.24,4.51,640385000,31.6509795189642,33.5782054381517,31.4286072975195,33.4299572905219,86393659.5820554,0.0,1.0
2009-10-27,4.27,4.33,4.2259,4.3,332773000,31.6509795189642,32.0957239618536,31.3240923534405,31.8733517404089,44894051.6721961,0.0,1.0
2009-10-28,4.08,4.25,4.0,4.23,645073000,30.242622116481,31.5027313713344,29.6496295259618,31.3544832237046,87026112.6784282,0.0,1.0
2009-10-29,4.31,4.35,4.17,4.19,440740000,31.9474758142238,32.2439721094834,30.9097387808152,31.057986928445,59459764.8667522,0.0,1.0
2009-10-30,4.09,4.3,4.02,4.28,535832000,30.3167461902959,31.8733517404089,29.7978776735916,31.7251035927791,72288525.4982111,0.0,1.0
2009-11-02,3.99,4.11,3.81,4.1,690516000,29.5755054521469,30.4649943379257,28.2412721234786,30.3908702641108,93156779.4997736,0.0,1.0
2009-11-03,4.04,4.05,3.84,3.88,507390000,29.9461258212214,30.0202498950363,28.4636443449233,28.7601406401829,68451445.5137754,0.0,1.0
2009-11-04,3.97,4.17,3.96,4.11,481466000,29.4272573045171,30.9097387808152,29.3531332307022,30.4649943379257,64954066.2325536,0.0,1.0
2009-11-05,4.06,4.08,4.0,4.05,266449000,30.0943739688512,30.242622116481,29.6496295259618,30.0202498950363,35946351.3386152,0.0,1.0
2009-11-06,4.06,4.06,3.96,3.99,253444000,30.0943739688512,30.0943739688512,29.3531332307022,29.5755054521469,34191860.6137159,0.0,1.0
2009-11-09,4.19,4.19,4.1,4.14,234101000,31.057986928445,31.057986928445,30.3908702641108,30.6873665593705,31582317.0464935,0.0,1.0
2009-11-10,4.18,4.26,4.14,4.15,245685000,30.9838628546301,31.5768554451493,30.6873665593705,30.7614906331854,33145102.1720016,0.0,1.0
2009-11-11,4.16,4.28,4.14,4.25,318341000,30.8356147070003,31.7251035927791,30.6873665593705,31.5027313713344,42947045.894284,0.0,1.0
2009-11-12,4.06,4.17,4.05,4.14,207833000,30.0943739688512,30.9097387808152,30.0202498950363,30.6873665593705,28038529.0909645,0.0,1.0
2009-11-13,4.05,4.1425,4.03,4.1,196181000,30.0202498950363,30.7058975778242,29.8720017474065,30.3908702641108,26466570.1577445,0.0,1.0
2009-11-16,4.18,4.25,4.18,4.22,360036000,30.9838628546301,31.5027313713344,30.9838628546301,31.2803591498897,48572074.0199799,0.0,1.0
2009-11-17,4.24,4.25,4.16,4.17,200277000,31.4286072975195,31.5027313713344,30.8356147070003,30.9097387808152,27019157.163449,0.0,1.0
2009-11-18,4.29,4.31,4.23,4.24,305980000,31.799227666594,31.9474758142238,31.3544832237046,31.4286072975195,41279436.5247739,0.0,1.0
2009-11-19,4.26,4.27,4.2,4.26,248214000,31.5768554451493,31.6509795189642,31.1321110022599,31.5768554451493,33486286.8735218,0.0,1.0
2009-11-20,4.2,4.23,4.19,4.19,124440000,31.1321110022599,31.3544832237046,31.057986928445,31.057986928445,16788068.1127618,0.0,1.0
2009-11-23,4.28,4.28,4.23,4.26,226234000,31.7251035927791,31.7251035927791,31.3544832237046,31.5768554451493,30520988.4395898,0.0,1.0
2009-11-24,4.21,4.3,4.21,4.29,193234000,31.2062350760748,31.8733517404089,31.2062350760748,31.799227666594,26068993.5205835,0.0,1.0
2009-11-25,4.17,4.24,4.14,4.23,200979000,30.9097387808152,31.4286072975195,30.6873665593705,31.3544832237046,27113863.2371806,0.0,1.0
2009-11-27,4.06,4.13,3.95,3.98,258065000,30.0943739688512,30.6132424855555,29.2790091568873,29.501381378332,34815274.8113137,0.0,1.0
2009-11-30,4.11,4.16,4.06,4.08,250169000,30.4649943379257,30.8356147070003,30.0943739688512,30.242622116481,33750033.8452388,0.0,1.0
2009-12-01,4.1,4.16,4.05,4.15,246239000,30.3908702641108,30.8356147070003,30.0202498950363,30.7614906331854,33219841.7230662,0.0,1.0
2009-12-02,4.1,4.1,4.02,4.08,189223000,30.3908702641108,30.3908702641108,29.7978776735916,30.242622116481,25527873.7745189,0.0,1.0
2009-12-03,4.05,4.21,4.03,4.15,345774000,30.0202498950363,31.2062350760748,29.8720017474065,30.7614906331854,46648002.7613477,0.0,1.0
2009-12-04,4.06,4.12,4.05,4.12,319398000,30.0943739688512,30.5391184117406,30.0202498950363,30.5391184117406,43089644.6406292,0.0,1.0
2009-12-07,4.03,4.12,4.03,4.09,232009000,29.8720017474065,30.5391184117406,29.8720017474065,30.3167461902959,31300087.5504159,0.0,1.0
2009-12-08,3.91,4.04,3.85,4.01,552866000,28.9825128616277,29.9461258212214,28.5377684187382,29.7237535997767,74586564.3300398,0.0,1.0
2009-12-09,3.86,3.95,3.79,3.94,399891000,28.6118924925531,29.2790091568873,28.0930239758488,29.2048850830724,53948869.7017071,0.0,1.0
2009-12-10,3.87,3.91,3.84,3.88,398241000,28.686016566368,28.9825128616277,28.4636443449233,28.7601406401829,53726269.9557568,0.0,1.0
2009-12-11,3.95,3.95,3.87,3.9,221202000,29.2790091568873,29.2790091568873,28.686016566368,28.9083887878127,29842126.6689098,0.0,1.0
2009-12-14,3.7,3.84,3.66,3.8,836887000,27.4259073115147,28.4636443449233,27.129411016255,28.1671480496637,112903535.508557,0.0,1.0
2009-12-15,3.56,3.7013,3.51,3.67,934230000,26.388170278106,27.4355434411106,26.0175499090315,27.2035350900699,126035976.157067,0.0,1.0
2009-12-16,3.45,3.58,3.44,3.5,1191081000,25.572805466142,26.5364184257358,25.4986813923271,25.9434258352166,160687471.518937,0.0,1.0
2009-12-17,3.2,3.25,3.13,3.15,3772638000,23.7197036207694,24.090323989844,23.2008351040651,23.3490832516949,508962582.037878,0.0,1.0
2009-12-18,3.4,3.4,3.21,3.26,2813697000,25.2021850970675,25.2021850970675,23.7938276945843,24.1644480636589,379592871.140096,0.0,1.0
2009-12-21,3.42,3.42,3.36,3.39,626250000,25.3504332446973,25.3504332446973,24.9056888018079,25.1280610232526,84486721.7584144,0.0,1.0
2009-12-22,3.34,3.44,3.34,3.44,490926000,24.7574406541781,25.4986813923271,24.7574406541781,25.4986813923271,66230304.7760021,0.0,1.0
2009-12-23,3.29,3.38,3.26,3.36,357520000,24.3868202851036,25.0539369494377,24.1644480636589,24.9056888018079,48232643.1346399,0.0,1.0
2009-12-24,3.35,3.35,3.28,3.32,145498000,24.831564727993,24.831564727993,24.3126962112887,24.6091925065483,19628980.5068356,0.0,1.0
2009-12-28,3.39,3.41,3.309,3.37,337956000,25.1280610232526,25.2763091708824,24.5276560253519,24.9798128756228,45593284.692354,0.0,1.0
2009-12-29,3.37,3.41,3.35,3.39,190841000,24.9798128756228,25.2763091708824,24.831564727993,25.1280610232526,25746156.4344871,0.0,1.0
2009-12-30,3.32,3.36,3.3,3.36,220095000,24.6091925065483,24.9056888018079,24.4609443589185,24.9056888018079,29692782.4757177,0.0,1.0
2009-12-31,3.31,3.36,3.31,3.33,198758000,24.5350684327334,24.9056888018079,24.5350684327334,24.6833165803632,26814230.4882378,0.0,1.0
2010-01-04,3.4,3.41,3.34,3.36,406793000,25.2021850970675,25.2763091708824,24.7574406541781,24.9056888018079,54880011.1844641,0.0,1.0
2010-01-05,3.53,3.55,3.41,3.42,668617000,26.1657980566613,26.3140462042911,25.2763091708824,25.3504332446973,90202408.6897336,0.0,1.0
2010-01-06,3.64,3.68,3.51,3.56,674338000,26.9811628686252,27.2776591638849,26.0175499090315,26.388170278106,90974222.7179651,0.0,1.0
2010-01-07,3.65,3.7,3.61,3.69,672451000,27.0552869424401,27.4259073115147,26.7587906471805,27.3517832376998,90719649.5539601,0.0,1.0
2010-01-08,3.59,3.67,3.51,3.65,624097000,26.6105424995507,27.2035350900699,26.0175499090315,27.0552869424401,84196262.8171834,0.0,1.0
2010-01-11,3.63,3.67,3.6,3.66,475576000,26.9070387948103,27.2035350900699,26.6846665733656,27.129411016255,64159452.5939795,0.0,1.0
2010-01-12,3.52,3.61,3.48,3.59,470118000,26.0916739828464,26.7587906471805,25.7951776875868,26.6105424995507,63423119.6161632,0.0,1.0
2010-01-13,3.5,3.58,3.5,3.55,56432600,25.9434258352166,26.5364184257358,25.9434258352166,26.3140462042911,7613262.07473674,0.0,1.0
2010-01-14,3.51,3.55,3.5,3.52,38742900,26.0175499090315,26.3140462042911,25.9434258352166,26.0916739828464,5226763.45295659,0.0,1.0
2010-01-15,3.42,3.5,3.4,3.49,540177000,25.3504332446973,25.9434258352166,25.2021850970675,25.8693017614017,72874704.8292136,0.0,1.0
2010-01-19,3.54,3.56,3.3,3.34,807893000,26.2399221304762,26.388170278106,24.4609443589185,24.7574406541781,108991985.790931,0.0,1.0
2010-01-20,3.46,3.6,3.45,3.54,479449000,25.646929539957,26.6846665733656,25.572805466142,26.2399221304762,64681954.9067464,0.0,1.0
2010-01-21,3.27,3.46,3.2,3.45,959680000,24.2385721374738,25.646929539957,23.7197036207694,25.572805466142,129469408.60218,0.0,1.0
2010-01-22,3.25,3.39,3.22,3.275,654741000,24.090323989844,25.1280610232526,23.8679517683992,24.2756341743812,88330412.2807599,0.0,1.0
2010-01-25,3.23,3.33,3.21,3.31,497524000,23.9420758422141,24.6833165803632,23.7938276945843,24.5350684327334,67120433.9419296,0.0,1.0
2010-01-26,3.15,3.27,3.15,3.22,458902000,23.3490832516949,24.2385721374738,23.3490832516949,23.8679517683992,61909980.9794489,0.0,1.0
2010-01-27,3.2,3.23,3.14,3.17,558913000,23.7197036207694,23.9420758422141,23.27495917788,23.4973313993247,75402358.6717137,0.0,1.0
2010-01-28,3.24,3.29,3.2,3.25,512942000,24.0161999160291,24.3868202851036,23.7197036207694,24.090323989844,69200459.9316638,0.0,1.0
2010-01-29,3.32,3.34,3.27,3.27,679429000,24.6091925065483,24.7574406541781,24.2385721374738,24.2385721374738,91661044.1159244,0.0,1.0
2010-02-01,3.34,3.37,3.31,3.36,235776000,24.7574406541781,24.9798128756228,24.5350684327334,24.9056888018079,31808289.5158673,0.0,1.0
2010-02-02,3.41,3.41,3.32,3.35,332808000,25.2763091708824,25.2763091708824,24.6091925065483,24.831564727993,44898773.484989,0.0,1.0
2010-02-03,3.37,3.46,3.37,3.39,272005000,24.9798128756228,25.646929539957,24.9798128756228,25.1280610232526,36695905.3922515,0.0,1.0
2010-02-04,3.18,3.35,3.17,3.34,450299000,23.5714554731396,24.831564727993,23.4973313993247,24.7574406541781,60749359.3949577,0.0,1.0
2010-02-05,3.22,3.24,3.15,3.21,467501000,23.8679517683992,24.0161999160291,23.3490832516949,23.7938276945843,63070062.9281925,0.0,1.0
2010-02-08,3.15,3.24,3.15,3.23,256203000,23.3490832516949,24.0161999160291,23.3490832516949,23.9420758422141,34564074.3707322,0.0,1.0
2010-02-09,3.18,3.23,3.11,3.19,498838000,23.5714554731396,23.9420758422141,23.0525869564353,23.6455795469545,67297704.2850682,0.0,1.0
2010-02-10,3.2,3.2,3.14,3.18,254996000,23.7197036207694,23.7197036207694,23.27495917788,23.5714554731396,34401239.2838461,0.0,1.0
2010-02-11,3.21,3.22,3.17,3.19,236852000,23.7938276945843,23.8679517683992,23.4973313993247,23.6455795469545,31953451.5320143,0.0,1.0
2010-02-12,3.18,3.21,3.15,3.17,189269000,23.5714554731396,23.7938276945843,23.3490832516949,23.4973313993247,25534079.5856181,0.0,1.0
2010-02-16,3.31,3.33,3.21,3.22,332285000,24.5350684327334,24.6833165803632,23.7938276945843,23.8679517683992,44828216.1109696,0.0,1.0
2010-02-17,3.41,3.45,3.36,3.38,575690000,25.2763091708824,25.572805466142,24.9056888018079,25.0539369494377,77665725.9067491,0.0,1.0
2010-02-18,3.43,3.47,3.39,3.4,288687000,25.4245573185122,25.7210536137719,25.1280610232526,25.2021850970675,38946456.2782777,0.0,1.0
2010-02-19,3.42,3.44,3.39,3.4,278222000,25.3504332446973,25.4986813923271,25.1280610232526,25.2021850970675,37534634.2532049,0.0,1.0
2010-02-22,3.46,3.48,3.41,3.44,233606000,25.646929539957,25.7951776875868,25.2763091708824,25.4986813923271,31515537.1227083,0.0,1.0
2010-02-23,3.35,3.48,3.35,3.44,282917000,24.831564727993,25.7951776875868,24.831564727993,25.4986813923271,38168031.7121362,0.0,1.0
2010-02-24,3.45,3.45,3.37,3.37,292622000,25.572805466142,25.572805466142,24.9798128756228,24.9798128756228,39477322.945135,0.0,1.0
2010-02-25,3.39,3.4,3.36,3.39,259969000,25.1280610232526,25.2021850970675,24.9056888018079,25.1280610232526,35072141.4272467,0.0,1.0
2010-02-26,3.4,3.45,3.38,3.39,178557000,25.2021850970675,25.572805466142,25.0539369494377,25.1280610232526,24088935.0531213,0.0,1.0
2010-03-01,3.39,3.44,3.3443,3.42,155686000,25.1280610232526,25.4986813923271,24.7893140059185,25.3504332446973,21003432.7563761,0.0,1.0
2010-03-02,3.4,3.44,3.39,3.41,164280000,25.2021850970675,25.4986813923271,25.1280610232526,25.2763091708824,22162840.1604348,0.0,1.0
2010-03-03,3.4,3.43,3.39,3.41,163649000,25.2021850970675,25.4245573185122,25.1280610232526,25.2763091708824,22077712.621226,0.0,1.0
2010-03-04,3.43,3.48,3.39,3.4,319356000,25.4245573185122,25.7951776875868,25.1280610232526,25.2021850970675,43083978.4652778,0.0,1.0
2010-03-05,3.5,3.5,3.45,3.47,319079000,25.9434258352166,25.9434258352166,25.572805466142,25.7210536137719,43046608.6897454,0.0,1.0
2010-03-08,3.56,3.6,3.54,3.54,459864000,26.388170278106,26.6846665733656,26.2399221304762,26.2399221304762,62039763.3767847,0.0,1.0
2010-03-09,3.82,3.86,3.54,3.55,1106311000,28.3153961972935,28.6118924925531,26.2399221304762,26.3140462042911,149251240.934568,0.0,1.0
2010-03-10,3.96,4.07,3.92,3.96,1212050000,29.3531332307022,30.1684980426661,29.0566369354426,29.3531332307022,163516377.017622,0.0,1.0
2010-03-11,4.18,4.18,3.95,3.98,1200299000,30.9838628546301,30.9838628546301,29.2790091568873,29.501381378332,161931062.099645,0.0,1.0
2010-03-12,3.97,4.22,3.94,4.205,1279759000,29.4272573045171,31.2803591498897,29.2048850830724,31.1691730391673,172650926.228865,0.0,1.0
2010-03-15,3.89,3.94,3.83,3.88,634829000,28.8342647139978,29.2048850830724,28.3895202711084,28.7601406401829,85644105.5284191,0.0,1.0
2010-03-16,4.05,4.0676,3.92,3.95,543205000,30.0202498950363,30.1507082649505,29.0566369354426,29.2790091568873,73283209.0902666,0.0,1.0
2010-03-17,4.05,4.17,3.99,4.1,680635000,30.0202498950363,30.9097387808152,29.5755054521469,30.3908702641108,91823744.2938736,0.0,1.0
2010-03-18,4.02,4.09,4.0,4.09,350215000,29.7978776735916,30.3167461902959,29.6496295259618,30.3167461902959,47247133.3502963,0.0,1.0
2010-03-19,3.9,4.05,3.9,4.03,558030000,28.9083887878127,30.0202498950363,28.9083887878127,29.8720017474065,75283234.080396,0.0,1.0
2010-03-22,4.04,4.1026,3.88,3.89,500079000,29.9461258212214,30.4101425233027,28.7601406401829,28.8342647139978,67465126.2758101,0.0,1.0
2010-03-23,4.13,4.15,4.0737,4.09,443354000,30.6132424855555,30.7614906331854,30.1959239499776,30.3167461902959,59812416.8279123,0.0,1.0
2010-03-24,4.15,4.19,4.1,4.1,465853000,30.7614906331854,31.057986928445,30.3908702641108,30.3908702641108,62847733.0001158,0.0,1.0
2010-03-25,4.27,4.38,4.23,4.24,971494000,31.6509795189642,32.4663443309282,31.3544832237046,31.4286072975195,131063222.783184,0.0,1.0
2010-03-26,4.31,4.37,4.26,4.34,587270000,31.9474758142238,32.3922202571133,31.5768554451493,32.1698480356685,79227971.3965094,0.0,1.0
2010-03-29,4.18,4.41,4.11,4.38,886268000,30.9838628546301,32.6887165523729,30.4649943379257,32.4663443309282,119565473.723571,0.0,1.0
2010-03-30,4.09,4.18,4.05,4.13,624391000,30.3167461902959,30.9838628546301,30.0202498950363,30.6132424855555,84235926.0446437,0.0,1.0
2010-03-31,4.05,4.11,4.01,4.09,550358000,30.0202498950363,30.4649943379257,29.7237535997767,30.3167461902959,74248212.7161955,0.0,1.0
2010-04-01,4.18,4.18,4.02,4.11,302091000,30.9838628546301,30.9838628546301,29.7978776735916,30.4649943379257,40754775.6690158,0.0,1.0
2010-04-05,4.26,4.28,4.23,4.27,344533000,31.5768554451493,31.7251035927791,31.3544832237046,31.6509795189642,46480580.7706056,0.0,1.0
2010-04-06,4.29,4.3,4.25,4.27,318121000,31.799227666594,31.8733517404089,31.5027313713344,31.6509795189642,42917365.9281574,0.0,1.0
2010-04-07,4.36,4.4,4.3,4.31,621528000,32.3180961832984,32.614592478558,31.8733517404089,31.9474758142238,83849681.7581855,0.0,1.0
2010-04-08,4.47,4.49,4.31,4.35,559356000,33.1334609952623,33.2817091428921,31.9474758142238,32.2439721094834,75462123.3307778,0.0,1.0
2010-04-09,4.55,4.57,4.52,4.54,664460000,33.7264535857815,33.8747017334113,33.5040813643368,33.6523295119666,89641592.2388759,0.0,1.0
2010-04-12,4.64,4.64,4.58,4.625,434849000,34.3935702501157,34.3935702501157,33.9488258072263,34.2823841393933,58665016.319241,0.0,1.0
2010-04-13,4.62,4.6833,4.59,4.62,596761000,34.2453221024859,34.7145274897342,34.0229498810412,34.2453221024859,80508392.1170029,0.0,1.0
2010-04-14,4.93,4.94,4.7,4.72,1039545000,36.5431683907479,36.6172924645628,34.8383146930051,34.9865628406349,140243910.85086,0.0,1.0
2010-04-15,4.81,5.07,4.74,4.99,1536536000,35.6536795049691,37.5809054241566,35.1348109882647,36.9879128336373,207292438.3294,0.0,1.0
2010-04-16,4.56,4.83,4.41,4.82,1864141000,33.8005776595964,35.8019276525989,32.6887165523729,35.727803578784,251489280.615493,0.0,1.0
2010-04-19,4.88,4.93,4.64,4.645,1860066000,36.1725480216734,36.5431683907479,34.3935702501157,34.4306322870231,250939526.697464,0.0,1.0
2010-04-20,4.97,5.06,4.92,5.02,1027385000,36.8396646860075,37.5067813503417,36.469044316933,37.210285055082,138603418.177674,0.0,1.0
2010-04-21,4.93,5.04,4.82,5.03,987875000,36.5431683907479,37.3585332027119,35.727803578784,37.284409128897,133273166.079191,0.0,1.0
2010-04-22,4.87,4.89,4.77,4.85,808646000,36.0984239478585,36.2466720954883,35.3571832097094,35.9501758002287,109093572.220447,0.0,1.0
2010-04-23,4.86,4.95,4.83,4.87,761640000,36.0242998740436,36.6914165383777,35.8019276525989,36.0984239478585,102752042.730665,0.0,1.0
2010-04-26,4.61,4.8,4.6,4.785,1244785000,34.171198028671,35.5795554311541,34.0970739548561,35.4683693204318,167932621.06834,0.0,1.0
2010-04-27,4.34,4.57,4.33,4.55,1339794000,32.1698480356685,33.8747017334113,32.0957239618536,33.7264535857815,180750184.258033,0.0,1.0
2010-04-28,4.45,4.555,4.4,4.42,1104870000,32.9852128476325,33.763515622689,32.614592478558,32.7628406261878,149056837.156438,0.0,1.0
2010-04-29,4.56,4.6288,4.4962,4.53,716470000,33.8005776595964,34.310551287443,33.3276660686574,33.5782054381517,96658206.0491037,0.0,1.0
2010-04-30,4.37,4.55,4.37,4.55,803417000,32.3922202571133,33.7264535857815,32.3922202571133,33.7264535857815,108388133.389189,0.0,1.0
2010-05-03,4.41,4.48,4.38,4.46,449462000,32.6887165523729,33.2075850690772,32.4663443309282,33.0593369214474,60636440.6147391,0.0,1.0
2010-05-04,4.26,4.36,4.23,4.34,973523000,31.5768554451493,32.3180961832984,31.3544832237046,32.1698480356685,131336953.016234,0.0,1.0
2010-05-05,4.18,4.25,4.04,4.16,1001622000,30.9838628546301,31.5027313713344,29.9461258212214,30.8356147070003,135127759.2353,0.0,1.0
2010-05-06,4.04,4.27,3.9,4.2,1707245000,29.9461258212214,31.6509795189642,28.9083887878127,31.1321110022599,230322608.04542,0.0,1.0
2010-05-07,4.0,4.13,3.92,4.08,1224586000,29.6496295259618,30.6132424855555,29.0566369354426,30.242622116481,165207595.451097,0.0,1.0
2010-05-10,4.22,4.35,4.16,4.33,1098132000,31.2803591498897,32.2439721094834,30.8356147070003,32.0957239618536,148147820.739339,0.0,1.0
2010-05-11,4.17,4.24,4.11,4.13,754750000,30.9097387808152,31.4286072975195,30.4649943379257,30.6132424855555,101822520.155151,0.0,1.0
2010-05-12,4.18,4.23,4.1355,4.23,656696000,30.9838628546301,31.3544832237046,30.6540107261537,31.3544832237046,88594159.2524768,0.0,1.0
2010-05-13,4.09,4.16,4.08,4.15,509105000,30.3167461902959,30.8356147070003,30.242622116481,30.7614906331854,68682814.3406269,0.0,1.0
2010-05-14,3.98,4.04,3.91,4.03,872801000,29.501381378332,29.9461258212214,28.9825128616277,29.8720017474065,117748655.069806,0.0,1.0
2010-05-17,3.86,4.01,3.76,4.0,945217000,28.6118924925531,29.7237535997767,27.8706517544041,29.6496295259618,127518220.647223,0.0,1.0
2010-05-18,3.73,3.96,3.71,3.95,889274000,27.6482795329594,29.3531332307022,27.5000313853296,29.2790091568873,119971009.988011,0.0,1.0
2010-05-19,3.81,3.85,3.71,3.73,920452000,28.2412721234786,28.5377684187382,27.5000313853296,27.6482795329594,124177200.823914,0.0,1.0
2010-05-20,3.63,3.77,3.61,3.75,1164290000,26.9070387948103,27.944775828219,26.7587906471805,27.7965276805892,157073126.189388,0.0,1.0
2010-05-21,3.75,3.81,3.53,3.54,1335158000,27.7965276805892,28.2412721234786,26.1657980566613,26.2399221304762,180124746.426381,0.0,1.0
2010-05-24,3.78,3.945,3.77,3.86,843004000,28.0188999020339,29.2419471199798,27.944775828219,28.6118924925531,113728773.475817,0.0,1.0
2010-05-25,3.78,3.8,3.56,3.64,1020764000,28.0188999020339,28.1671480496637,26.388170278106,26.9811628686252,137710186.106197,0.0,1.0
2010-05-26,3.86,4.03,3.86,3.97,1247672000,28.6118924925531,29.8720017474065,28.6118924925531,29.4272573045171,168322103.169285,0.0,1.0
2010-05-27,4.02,4.07,3.98,4.03,754608000,29.7978776735916,30.1684980426661,29.501381378332,29.8720017474065,101803363.086105,0.0,1.0
2010-05-28,3.96,4.04,3.95,4.02,632866000,29.3531332307022,29.9461258212214,29.2790091568873,29.7978776735916,85379279.2852065,0.0,1.0
2010-06-01,3.85,3.96,3.84,3.9,566346000,28.5377684187382,29.3531332307022,28.4636443449233,28.9083887878127,76405136.7999856,0.0,1.0
2010-06-02,3.92,3.93,3.85,3.89,561663000,29.0566369354426,29.1307610092575,28.5377684187382,28.8342647139978,75773358.2482973,0.0,1.0
2010-06-03,3.96,4.03,3.93,3.96,714056000,29.3531332307022,29.8720017474065,29.1307610092575,29.3531332307022,96332535.8753313,0.0,1.0
2010-06-04,3.79,3.9155,3.77,3.85,1067564000,28.0930239758488,29.0232811022259,27.944775828219,28.5377684187382,144023924.35497,0.0,1.0
2010-06-07,3.64,3.82,3.62,3.81,862038000,26.9811628686252,28.3153961972935,26.8329147209954,28.2412721234786,116296630.181525,0.0,1.0
2010-06-08,3.72,3.75,3.65,3.69,830227000,27.5741554591445,27.7965276805892,27.0552869424401,27.3517832376998,112005041.98854,0.0,1.0
2010-06-09,3.87,3.89,3.76,3.78,1148565000,28.686016566368,28.8342647139978,27.8706517544041,28.0188999020339,154951683.156013,0.0,1.0
2010-06-10,3.9,3.96,3.87,3.95,709891000,28.9083887878127,29.3531332307022,28.686016566368,29.2790091568873,95770640.1529782,0.0,1.0
2010-06-11,3.88,3.92,3.85,3.86,438593000,28.7601406401829,29.0566369354426,28.5377684187382,28.6118924925531,59170115.3791429,0.0,1.0
2010-06-14,3.88,3.93,3.88,3.92,382287000,28.7601406401829,29.1307610092575,28.7601406401829,29.0566369354426,51573932.7758227,0.0,1.0
2010-06-15,3.99,3.99,3.89,3.93,422475000,29.5755054521469,29.5755054521469,28.8342647139978,29.1307610092575,56995653.1335506,0.0,1.0
2010-06-16,3.99,4.0,3.93,3.96,407834000,29.5755054521469,29.6496295259618,29.1307610092575,29.3531332307022,55020451.3878182,0.0,1.0
2010-06-17,3.96,4.03,3.91,4.01,587343000,29.3531332307022,29.8720017474065,28.9825128616277,29.7237535997767,79237819.7489059,0.0,1.0
2010-06-18,4.01,4.01,3.93,3.97,688399000,29.7237535997767,29.7237535997767,29.1307610092575,29.4272573045171,92871177.2802725,0.0,1.0
2010-06-21,4.02,4.07,4.01,4.05,571555000,29.7978776735916,30.1684980426661,29.7237535997767,30.0202498950363,77107877.4525038,0.0,1.0
2010-06-22,3.94,4.03,3.94,4.0,487724000,29.2048850830724,29.8720017474065,29.2048850830724,29.6496295259618,65798326.3599215,0.0,1.0
2010-06-23,3.89,3.98,3.87,3.95,462659000,28.8342647139978,29.501381378332,28.686016566368,29.2790091568873,62416833.855531,0.0,1.0
2010-06-24,3.78,3.86,3.77,3.86,566347000,28.0188999020339,28.6118924925531,27.944775828219,28.6118924925531,76405271.7089224,0.0,1.0
2010-06-25,3.94,3.95,3.82,3.85,703576000,29.2048850830724,29.2790091568873,28.3153961972935,28.5377684187382,94918690.2162045,0.0,1.0
2010-06-28,4.0,4.0241,3.92,3.93,541266000,29.6496295259618,29.8282685438557,29.0566369354426,29.1307610092575,73021620.6615407,0.0,1.0
2010-06-29,3.73,3.92,3.71,3.92,797453000,27.6482795329594,29.0566369354426,27.5000313853296,29.0566369354426,107583536.489282,0.0,1.0
2010-06-30,3.76,3.86,3.71,3.81,532053000,27.8706517544041,28.6118924925531,27.5000313853296,28.2412721234786,71778704.6255163,0.0,1.0
2010-07-01,3.78,3.85,3.62,3.83,862064000,28.0188999020339,28.5377684187382,26.8329147209954,28.3895202711084,116300137.813885,0.0,1.0
2010-07-02,3.79,3.887,3.71,3.82,385168000,28.0930239758488,28.8120274918534,27.5000313853296,28.3153961972935,51962605.4231456,0.0,1.0
2010-07-06,3.79,3.9,3.72,3.87,514543000,28.0930239758488,28.9083887878127,27.5741554591445,28.686016566368,69416449.1397042,0.0,1.0
2010-07-07,3.9,3.91,3.77,3.82,472954000,28.9083887878127,28.9825128616277,27.944775828219,28.3153961972935,63805721.361324,0.0,1.0
2010-07-08,3.97,4.0,3.92,3.95,466634000,29.4272573045171,29.6496295259618,29.0566369354426,29.2790091568873,62953096.8798657,0.0,1.0
2010-07-09,4.04,4.05,3.94,3.97,419284000,29.9461258212214,30.0202498950363,29.2048850830724,29.4272573045171,56565158.7157765,0.0,1.0
2010-07-12,4.11,4.13,4.04,4.05,394703000,30.4649943379257,30.6132424855555,29.9461258212214,30.0202498950363,53248962.1368646,0.0,1.0
2010-07-13,4.3,4.3,4.18,4.185,646888000,31.8733517404089,31.8733517404089,30.9838628546301,31.0209248915375,87270972.3989735,0.0,1.0
2010-07-14,4.21,4.28,4.15,4.27,482988000,31.2062350760748,31.7251035927791,30.7614906331854,31.6509795189642,65159397.6345757,0.0,1.0
2010-07-15,4.16,4.24,4.05,4.23,680225000,30.8356147070003,31.4286072975195,30.0202498950363,31.3544832237046,91768431.6297283,0.0,1.0
2010-07-16,3.9,4.1,3.9,4.05,806248000,28.9083887878127,30.3908702641108,28.9083887878127,30.0202498950363,108770060.589666,0.0,1.0
2010-07-19,3.98,4.04,3.85,3.93,600923000,29.501381378332,29.9461258212214,28.5377684187382,29.1307610092575,81069883.1125455,0.0,1.0
2010-07-20,3.99,4.06,3.9,3.91,547451000,29.5755054521469,30.0943739688512,28.9083887878127,28.9825128616277,73856032.4365121,0.0,1.0
2010-07-21,3.94,4.06,3.92,4.05,425204000,29.2048850830724,30.0943739688512,29.0566369354426,30.0202498950363,57363819.6224587,0.0,1.0
2010-07-22,4.09,4.09,3.99,3.99,421434000,30.3167461902959,30.3167461902959,29.5755054521469,29.5755054521469,56855212.9301966,0.0,1.0
2010-07-23,4.02,4.0617,3.99,4.02,376751000,29.7978776735916,30.1069750613998,29.5755054521469,29.7978776735916,50827076.9009251,0.0,1.0
2010-07-26,4.15,4.15,4.02,4.02,430662000,30.7614906331854,30.7614906331854,29.7978776735916,29.7978776735916,58100152.6002749,0.0,1.0
2010-07-27,4.16,4.27,4.16,4.21,535210000,30.8356147070003,31.6509795189642,30.8356147070003,31.2062350760748,72204612.1394345,0.0,1.0
2010-07-28,4.09,4.16,4.07,4.13,331900000,30.3167461902959,30.8356147070003,30.1684980426661,30.6132424855555,44776276.1702479,0.0,1.0
2010-07-29,4.12,4.15,4.06,4.14,393959000,30.5391184117406,30.7614906331854,30.0943739688512,30.6873665593705,53148589.8877816,0.0,1.0
2010-07-30,4.1,4.12,4.06,4.06,269780000,30.3908702641108,30.5391184117406,30.0943739688512,30.0943739688512,36395733.0075609,0.0,1.0
2010-08-02,4.19,4.2,4.16,4.19,293851000,31.057986928445,31.1321110022599,30.8356147070003,31.057986928445,39643126.0286336,0.0,1.0
2010-08-03,4.13,4.17,4.1045,4.16,211696000,30.6132424855555,30.9097387808152,30.4242260973275,30.8356147070003,28559682.3143622,0.0,1.0
2010-08-04,4.14,4.16,4.11,4.15,277075000,30.6873665593705,30.8356147070003,30.4649943379257,30.7614906331854,37379893.7025351,0.0,1.0
2010-08-05,4.1,4.11,4.0687,4.11,190936000,30.3908702641108,30.4649943379257,30.1588619130702,30.4649943379257,25758972.7834964,0.0,1.0
2010-08-06,4.06,4.08,4.01,4.07,296072000,30.0943739688512,30.242622116481,29.7237535997767,30.1684980426661,39942758.7775765,0.0,1.0
2010-08-09,4.08,4.115,4.01,4.08,279381000,30.242622116481,30.5020563748332,29.7237535997767,30.242622116481,37690993.7111179,0.0,1.0
2010-08-10,4.0,4.06,4.0,4.03,373301000,29.6496295259618,30.0943739688512,29.6496295259618,29.8720017474065,50361641.0684835,0.0,1.0
2010-08-11,3.85,3.97,3.84,3.95,574038000,28.5377684187382,29.4272573045171,28.4636443449233,29.2790091568873,77442856.3429249,0.0,1.0
2010-08-12,3.87,3.89,3.83,3.84,335605000,28.686016566368,28.8342647139978,28.3895202711084,28.4636443449233,45276113.7816091,0.0,1.0
2010-08-13,3.88,3.95,3.88,3.9,274472000,28.7601406401829,29.2790091568873,28.7601406401829,28.9083887878127,37028725.7396815,0.0,1.0
2010-08-16,3.87,3.91,3.85,3.87,239115000,28.686016566368,28.9825128616277,28.5377684187382,28.686016566368,32258750.4563086,0.0,1.0
2010-08-17,3.85,3.92,3.83,3.915,424781000,28.5377684187382,29.0566369354426,28.3895202711084,29.0195748985351,57306753.1421334,0.0,1.0
2010-08-18,3.86,3.9,3.84,3.86,478409000,28.6118924925531,28.9083887878127,28.4636443449233,28.6118924925531,64541649.6123294,0.0,1.0
2010-08-19,3.79,3.89,3.78,3.85,538674000,28.0930239758488,28.8342647139978,28.0188999020339,28.5377684187382,72671936.6969933,0.0,1.0
2010-08-20,3.75,3.79,3.71,3.78,519734000,27.7965276805892,28.0930239758488,27.5000313853296,28.0188999020339,70116761.4313576,0.0,1.0
2010-08-23,3.75,3.83,3.75,3.79,293979000,27.7965276805892,28.3895202711084,27.7965276805892,28.0930239758488,39660394.3725619,0.0,1.0
2010-08-24,3.71,3.75,3.68,3.7,443466000,27.5000313853296,27.7965276805892,27.2776591638849,27.4259073115147,59827526.6288494,0.0,1.0
2010-08-25,3.68,3.72,3.64,3.695,508682000,27.2776591638849,27.5741554591445,26.9811628686252,27.3888452746072,68625747.8603012,0.0,1.0
2010-08-26,3.66,3.75,3.66,3.73,334896000,27.129411016255,27.7965276805892,27.129411016255,27.6482795329594,45180463.3453189,0.0,1.0
2010-08-27,3.76,3.76,3.64,3.695,558360000,27.8706517544041,27.8706517544041,26.9811628686252,27.3888452746072,75327754.0295859,0.0,1.0
2010-08-30,3.67,3.76,3.67,3.75,316889000,27.2035350900699,27.8706517544041,27.2035350900699,27.7965276805892,42751158.1178478,0.0,1.0
2010-08-31,3.709,3.73,3.63,3.68,615418000,27.4926189779481,27.6482795329594,26.9070387948103,27.2776591638849,83025388.1534847,0.0,1.0
2010-09-01,3.8475,3.85,3.74,3.75,532222000,28.5192374002845,28.5377684187382,27.7224036067743,27.7965276805892,71801504.2358591,0.0,1.0
2010-09-02,3.88,3.93,3.83,3.835,473908000,28.7601406401829,29.1307610092575,28.3895202711084,28.4265823080159,63934424.4871643,0.0,1.0
2010-09-03,3.91,3.98,3.9,3.94,436083000,28.9825128616277,29.501381378332,28.9083887878127,29.2048850830724,58831493.9474244,0.0,1.0
2010-09-07,3.83,3.88,3.82,3.88,264927000,28.3895202711084,28.7601406401829,28.3153961972935,28.7601406401829,35741019.9365931,0.0,1.0
2010-09-08,3.84,3.86,3.83,3.85,249076000,28.4636443449233,28.6118924925531,28.3895202711084,28.5377684187382,33602578.3771638,0.0,1.0
2010-09-09,3.91,3.95,3.88,3.89,450787000,28.9825128616277,29.2790091568873,28.7601406401829,28.8342647139978,60815194.956184,0.0,1.0
2010-09-10,3.91,3.94,3.9,3.92,256441000,28.9825128616277,29.2048850830724,28.9083887878127,29.0566369354426,34596182.6977237,0.0,1.0
2010-09-13,3.99,4.01,3.96,3.96,458706000,29.5755054521469,29.7237535997767,29.3531332307022,29.3531332307022,61883538.8278087,0.0,1.0
2010-09-14,3.94,3.99,3.91,3.975,384045000,29.2048850830724,29.5755054521469,28.9825128616277,29.4643193414245,51811102.6869624,0.0,1.0
2010-09-15,3.92,3.93,3.9,3.92,248361000,29.0566369354426,29.1307610092575,28.9083887878127,29.0566369354426,33506118.4872519,0.0,1.0
2010-09-16,3.97,3.98,3.88,3.89,378343000,29.4272573045171,29.501381378332,28.7601406401829,28.8342647139978,51041851.9285329,0.0,1.0
2010-09-17,3.95,4.02,3.95,4.0,558883000,29.2790091568873,29.7978776735916,29.2790091568873,29.6496295259618,75398311.4036053,0.0,1.0
2010-09-20,3.99,4.0,3.94,3.95,344732000,29.5755054521469,29.6496295259618,29.2048850830724,29.2790091568873,46507427.6490566,0.0,1.0
2010-09-21,3.94,4.02,3.94,4.02,372004000,29.2048850830724,29.7978776735916,29.2048850830724,29.7978776735916,50186664.1772728,0.0,1.0
2010-09-22,3.88,3.98,3.88,3.93,438376000,28.7601406401829,29.501381378332,28.7601406401829,29.1307610092575,59140840.139827,0.0,1.0
2010-09-23,3.8,3.89,3.8,3.84,383720000,28.1671480496637,28.8342647139978,28.1671480496637,28.4636443449233,51767257.2824571,0.0,1.0
2010-09-24,3.904,3.91,3.85,3.86,392493000,28.9380384173387,28.9825128616277,28.5377684187382,28.6118924925531,52950813.3862281,0.0,1.0
2010-09-27,3.87,3.93,3.87,3.9,366293000,28.686016566368,29.1307610092575,28.686016566368,28.9083887878127,49416199.238411,0.0,1.0
2010-09-28,3.8825,3.9,3.84,3.89,293450000,28.7786716586367,28.9083887878127,28.4636443449233,28.8342647139978,39589027.5449208,0.0,1.0
2010-09-29,3.92,3.99,3.87,3.885,507443000,29.0566369354426,29.5755054521469,28.686016566368,28.7972026770904,68458595.6874331,0.0,1.0
2010-09-30,3.91,4.01,3.89,3.96,478680000,28.9825128616277,29.7237535997767,28.8342647139978,29.3531332307022,64578209.9342398,0.0,1.0
2010-10-01,4.09,4.1,3.94,3.98,775000000,30.3167461902959,30.3908702641108,29.2048850830724,29.501381378332,104554426.128178,0.0,1.0
2010-10-04,4.03,4.12,4.03,4.08,423263000,29.8720017474065,30.5391184117406,29.8720017474065,30.242622116481,57101961.3758591,0.0,1.0
2010-10-05,4.13,4.15,4.07,4.07,636256000,30.6132424855555,30.7614906331854,30.1684980426661,30.1684980426661,85836620.5814319,0.0,1.0
2010-10-06,4.1,4.16,4.08,4.14,484121000,30.3908702641108,30.8356147070003,30.242622116481,30.6873665593705,65312249.4601283,0.0,1.0
2010-10-07,4.18,4.19,4.13,4.14,492281000,30.9838628546301,31.057986928445,30.6132424855555,30.6873665593705,66413106.3855552,0.0,1.0
2010-10-08,4.19,4.2,4.14,4.18,352488000,31.057986928445,31.1321110022599,30.6873665593705,30.9838628546301,47553781.36396,0.0,1.0
2010-10-11,4.18,4.21,4.12,4.21,432251000,30.9838628546301,31.2062350760748,30.5391184117406,31.2062350760748,58314522.901072,0.0,1.0
2010-10-12,4.24,4.24,4.13,4.15,482968000,31.4286072975195,31.4286072975195,30.6132424855555,30.7614906331854,65156699.4558369,0.0,1.0
2010-10-13,4.25,4.3,4.18,4.25,1073963000,31.5027313713344,31.8733517404089,30.9838628546301,31.5027313713344,144887206.642446,0.0,1.0
2010-10-14,4.06,4.17,3.99,4.17,983259000,30.0943739688512,30.9097387808152,29.5755054521469,30.9097387808152,132650426.426278,0.0,1.0
2010-10-15,3.95,4.11,3.91,4.1,1061253000,29.2790091568873,30.4649943379257,28.9825128616277,30.3908702641108,143172514.053944,0.0,1.0
2010-10-18,4.17,4.2,3.97,4.0,944395000,30.9097387808152,31.1321110022599,29.4272573045171,29.6496295259618,127407325.501058,0.0,1.0
2010-10-19,4.06,4.19,4.04,4.13,707327000,30.0943739688512,31.057986928445,29.9461258212214,30.6132424855555,95424733.638665,0.0,1.0
2010-10-20,4.11,4.12,4.03,4.1,494845000,30.4649943379257,30.5391184117406,29.8720017474065,30.3908702641108,66759012.8998684,0.0,1.0
2010-10-21,4.07,4.17,4.03,4.13,436872000,30.1684980426661,30.9097387808152,29.8720017474065,30.6132424855555,58937937.0986699,0.0,1.0
2010-10-22,4.11,4.14,4.09,4.1,314411000,30.4649943379257,30.6873665593705,30.3167461902959,30.3908702641108,42416853.7721115,0.0,1.0
2010-10-25,4.21,4.23,4.14,4.22,764945000,31.2062350760748,31.3544832237046,30.6873665593705,31.2803591498897,103197916.76725,0.0,1.0
2010-10-26,4.18,4.21,4.15,4.16,421272000,30.9838628546301,31.2062350760748,30.7614906331854,30.8356147070003,56833357.6824123,0.0,1.0
2010-10-27,4.17,4.19,4.14,4.16,269224000,30.9097387808152,31.057986928445,30.6873665593705,30.8356147070003,36320723.6386225,0.0,1.0
2010-10-28,4.17,4.2,4.15,4.19,261623000,30.9097387808152,31.1321110022599,30.7614906331854,31.057986928445,35295280.8089447,0.0,1.0
2010-10-29,4.17,4.18,4.15,4.16,188351000,30.9097387808152,30.9838628546301,30.7614906331854,30.8356147070003,25410233.1815075,0.0,1.0
2010-11-01,4.15,4.2,4.1,4.18,292582000,30.7614906331854,31.1321110022599,30.3908702641108,30.9838628546301,39471926.5876572,0.0,1.0
2010-11-02,4.17,4.2,4.15,4.1912,224902000,30.9097387808152,31.1321110022599,30.7614906331854,31.0668818173028,30341289.7355862,0.0,1.0
2010-11-03,4.19,4.19,4.15,4.17,305449000,31.057986928445,31.057986928445,30.7614906331854,30.9097387808152,41207799.8792589,0.0,1.0
2010-11-04,4.33,4.33,4.19,4.22,659278000,32.0957239618536,32.0957239618536,31.057986928445,31.2803591498897,88942494.127655,0.0,1.0
2010-11-05,4.49,4.51,4.32,4.33,1054407000,33.2817091428921,33.4299572905219,32.0215998880387,32.0957239618536,142248927.471656,0.0,1.0
2010-11-08,4.438,4.52,4.41,4.515,426877000,32.8962639590546,33.5040813643368,32.6887165523729,33.4670193274294,57589522.2739587,0.0,1.0
2010-11-09,4.3,4.47,4.3,4.47,541059000,31.8733517404089,33.1334609952623,31.8733517404089,33.1334609952623,72993694.5115943,0.0,1.0
2010-11-10,4.42,4.46,4.31,4.33,502885000,32.7628406261878,33.0593369214474,31.9474758142238,32.0957239618536,67843680.7528625,0.0,1.0
2010-11-11,4.36,4.41,4.35,4.375,381632000,32.3180961832984,32.6887165523729,32.2439721094834,32.4292822940207,51485567.4221271,0.0,1.0
2010-11-12,4.29,4.39,4.23,4.33,497402000,31.799227666594,32.5404684047431,31.3544832237046,32.0957239618536,67103975.0516229,0.0,1.0
2010-11-15,4.32,4.37,4.3,4.33,353741000,32.0215998880387,32.3922202571133,31.8733517404089,32.0957239618536,47722822.2619454,0.0,1.0
2010-11-16,4.22,4.29,4.19,4.28,500204000,31.2803591498897,31.799227666594,31.057986928445,31.7251035927791,67481989.8929275,0.0,1.0
2010-11-17,4.19,4.24,4.15,4.23,391755000,31.057986928445,31.4286072975195,30.7614906331854,31.3544832237046,52851250.5907666,0.0,1.0
2010-11-18,4.3,4.33,4.22,4.26,488764000,31.8733517404089,32.0957239618536,31.2803591498897,31.5768554451493,65938631.6543388,0.0,1.0
2010-11-19,4.268,4.27,4.22,4.26,290416000,31.6361547042012,31.6509795189642,31.2803591498897,31.5768554451493,39179713.8302462,0.0,1.0
2010-11-22,4.18,4.25,4.16,4.25,368273000,30.9838628546301,31.5027313713344,30.8356147070003,31.5027313713344,49683318.9335513,0.0,1.0
2010-11-23,4.1,4.15,4.1,4.145,387894000,30.3908702641108,30.7614906331854,30.3908702641108,30.7244285962779,52330367.185243,0.0,1.0
2010-11-24,4.168,4.19,4.11,4.14,304299000,30.8949139660522,31.057986928445,30.4649943379257,30.6873665593705,41052654.6017784,0.0,1.0
2010-11-26,4.11,4.16,4.1,4.14,156725000,30.4649943379257,30.8356147070003,30.3908702641108,30.6873665593705,21143603.1418563,0.0,1.0
2010-11-29,4.15,4.17,4.1,4.12,337211000,30.7614906331854,30.9097387808152,30.3908702641108,30.5391184117406,45492777.5343339,0.0,1.0
2010-11-30,4.2,4.24,4.11,4.13,612603000,31.1321110022599,31.4286072975195,30.4649943379257,30.6132424855555,82645619.4959998,0.0,1.0
2010-12-01,4.3,4.31,4.26,4.28,494949000,31.8733517404089,31.9474758142238,31.5768554451493,31.7251035927791,66773043.4293101,0.0,1.0
2010-12-02,4.42,4.45,4.32,4.32,519662000,32.7628406261878,32.9852128476325,32.0215998880387,32.0215998880387,70107047.9878979,0.0,1.0
2010-12-03,4.45,4.46,4.35,4.38,360806000,32.9852128476325,33.0593369214474,32.2439721094834,32.4663443309282,48675953.9014234,0.0,1.0
2010-12-06,4.45,4.5,4.4262,4.45,472030000,32.9852128476325,33.355833216707,32.808797551953,32.9852128476325,63681065.5035917,0.0,1.0
2010-12-07,4.62,4.65,4.54,4.55,3267829000,34.2453221024859,34.4676943239306,33.6523295119666,33.7264535857815,440859336.490343,0.0,1.0
2010-12-08,4.64,4.64,4.55,4.61,915740000,34.3935702501157,34.3935702501157,33.7264535857815,34.171198028671,123541509.913054,0.0,1.0
2010-12-09,4.6875,4.71,4.64,4.68,732042000,34.7456596007365,34.91243876682,34.3935702501157,34.6900665453753,98759008.0151267,0.0,1.0
2010-12-10,4.77,4.77,4.66,4.7,764077000,35.3571832097094,35.3571832097094,34.5418183977455,34.8383146930051,103080815.809986,0.0,1.0
2010-12-13,4.81,4.85,4.76,4.8,698508000,35.6536795049691,35.9501758002287,35.2830591358945,35.5795554311541,94234971.7237947,0.0,1.0
2010-12-14,4.69,4.81,4.66,4.805,603111000,34.7641906191902,35.6536795049691,34.5418183977455,35.6166174680616,81365063.8665693,0.0,1.0
2010-12-15,4.59,4.68,4.54,4.665,729786000,34.0229498810412,34.6900665453753,33.6523295119666,34.5788804346529,98454653.4533909,0.0,1.0
2010-12-16,4.5865,4.65,4.54,4.61,680946000,33.9970064552059,34.4676943239306,33.6523295119666,34.171198028671,91865700.9732619,0.0,1.0
2010-12-17,4.7,4.7,4.57,4.595,695556000,34.8383146930051,34.8383146930051,33.8747017334113,34.0600119179486,93836720.5419491,0.0,1.0
2010-12-20,4.71,4.74,4.67,4.73,419157000,34.91243876682,35.1348109882647,34.6159424715604,35.0606869144498,56548025.2807851,0.0,1.0
2010-12-21,4.74,4.77,4.71,4.74,398860000,35.1348109882647,35.3571832097094,34.91243876682,35.1348109882647,53809778.5877224,0.0,1.0
2010-12-22,4.73,4.76,4.68,4.75,513554000,35.0606869144498,35.2830591358945,34.6900665453753,35.2089350620796,69283024.201071,0.0,1.0
2010-12-23,4.68,4.72,4.68,4.72,205364000,34.6900665453753,34.9865628406349,34.6900665453753,34.9865628406349,27705438.9256607,0.0,1.0
2010-12-27,4.77,4.79,4.65,4.66,290167000,35.3571832097094,35.5054313573392,34.4676943239306,34.5418183977455,39146121.5049482,0.0,1.0
2010-12-28,4.78,4.8,4.75,4.79,186443000,35.4313072835243,35.5795554311541,35.2089350620796,35.5054313573392,25152826.9298268,0.0,1.0
2010-12-29,4.77,4.8,4.75,4.8,164598000,35.3571832097094,35.5795554311541,35.2089350620796,35.5795554311541,22205741.2023816,0.0,1.0
2010-12-30,4.76,4.78,4.75,4.78,144186000,35.2830591358945,35.4313072835243,35.2089350620796,35.4313072835243,19451979.9815708,0.0,1.0
2010-12-31,4.73,4.76,4.72,4.745,169232000,35.0606869144498,35.2830591358945,34.9865628406349,35.1718730251722,22830909.2161597,0.0,1.0
2011-01-03,4.9,4.9,4.78,4.78,657989000,36.3207961693032,36.3207961693032,35.4313072835243,35.4313072835243,88768596.5079398,0.0,1.0
2011-01-04,4.9,4.94,4.83,4.91,583404000,36.3207961693032,36.6172924645628,35.8019276525989,36.3949202431181,78706413.4463009,0.0,1.0
2011-01-05,4.97,5.0,4.88,4.88,666735000,36.8396646860075,37.0620369074522,36.1725480216734,36.1725480216734,89948510.0704134,0.0,1.0
2011-01-06,4.95,5.05,4.93,5.0,715297000,36.6914165383777,37.4326572765268,36.5431683907479,37.0620369074522,96499957.8660735,0.0,1.0
2011-01-07,4.94,5.0,4.84,4.955,680697000,36.6172924645628,37.0620369074522,35.8760517264138,36.7284785752852,91832108.6479639,0.0,1.0
2011-01-10,4.91,4.93,4.87,4.92,461532000,36.3949202431181,36.5431683907479,36.0984239478585,36.469044316933,62264791.4836,0.0,1.0
2011-01-11,4.94,4.98,4.91,4.95,331273000,36.6172924645628,36.9137887598224,36.3949202431181,36.6914165383777,44691688.2667867,0.0,1.0
2011-01-12,5.08,5.08,4.98,4.99,608534000,37.6550294979715,37.6550294979715,36.9137887598224,36.9879128336373,82096675.0315926,0.0,1.0
2011-01-13,5.04,5.12,5.03,5.09,650826000,37.3585332027119,37.9515257932311,37.284409128897,37.7291535717864,87802243.7926414,0.0,1.0
2011-01-14,5.13,5.15,5.0333,5.045,1036343000,38.025649867046,38.1738980146758,37.3088700732559,37.3955952396193,139811932.434779,0.0,1.0
2011-01-18,4.8,4.95,4.78,4.93,1809605000,35.5795554311541,36.6914165383777,35.4313072835243,36.5431683907479,244131886.830556,0.0,1.0
2011-01-19,4.76,4.86,4.75,4.85,714218000,35.2830591358945,36.0242998740436,35.2089350620796,35.9501758002287,96354391.1231157,0.0,1.0
2011-01-20,4.8,4.82,4.72,4.77,626738000,35.5795554311541,35.727803578784,34.9865628406349,35.3571832097094,84552557.319641,0.0,1.0
2011-01-21,4.89,4.91,4.84,4.852,655077000,36.2466720954883,36.3949202431181,35.8760517264138,35.9650006149917,88375741.6835717,0.0,1.0
2011-01-24,4.86,4.92,4.83,4.91,372500000,36.0242998740436,36.469044316933,35.8019276525989,36.3949202431181,50253579.0099949,0.0,1.0
2011-01-25,4.82,4.86,4.77,4.85,423395000,35.727803578784,36.0242998740436,35.3571832097094,35.9501758002287,57119769.355535,0.0,1.0
2011-01-26,4.81,4.87,4.81,4.84,443382000,35.6536795049691,36.0984239478585,35.6536795049691,35.8760517264138,59816194.2781464,0.0,1.0
2011-01-27,4.83,4.86,4.81,4.83,272511000,35.8019276525989,36.0242998740436,35.6536795049691,35.8019276525989,36764169.3143429,0.0,1.0
2011-01-28,4.72,4.88,4.72,4.84,643295000,34.9865628406349,36.1725480216734,34.9865628406349,35.8760517264138,86786244.5885496,0.0,1.0
2011-01-31,4.82,4.82,4.73,4.74,347956000,35.727803578784,35.727803578784,35.0606869144498,35.1348109882647,46942374.0617498,0.0,1.0
2011-02-01,4.9,4.91,4.85,4.8614,392371000,36.3207961693032,36.3949202431181,35.9501758002287,36.0346772443777,52934354.4959214,0.0,1.0
2011-02-02,4.85,4.9,4.83,4.89,316673000,35.9501758002287,36.3207961693032,35.8019276525989,36.2466720954883,42722017.7874688,0.0,1.0
2011-02-03,4.81,4.86,4.76,4.85,439848000,35.6536795049691,36.0242998740436,35.2830591358945,35.9501758002287,59339426.095002,0.0,1.0
2011-02-04,4.82,4.83,4.76,4.83,366075000,35.727803578784,35.8019276525989,35.2830591358945,35.8019276525989,49386789.0901581,0.0,1.0
2011-02-07,4.9,4.9,4.83,4.84,392611000,36.3207961693032,36.3207961693032,35.8019276525989,35.8760517264138,52966732.6407869,0.0,1.0
2011-02-08,4.89,4.91,4.85,4.9,402875000,36.2466720954883,36.3949202431181,35.9501758002287,36.3207961693032,54351437.9695348,0.0,1.0
2011-02-09,4.84,4.88,4.8,4.88,286578000,35.8760517264138,36.1725480216734,35.5795554311541,36.1725480216734,38661933.330272,0.0,1.0
2011-02-10,4.78,4.82,4.76,4.8,410291000,35.4313072835243,35.727803578784,35.2830591358945,35.5795554311541,55351922.6458788,0.0,1.0
2011-02-11,4.88,4.9,4.76,4.78,453357000,36.1725480216734,36.3207961693032,35.2830591358945,35.4313072835243,61161910.9241188,0.0,1.0
2011-02-14,4.91,4.92,4.86,4.89,353696000,36.3949202431181,36.469044316933,36.0242998740436,36.2466720954883,47716751.359783,0.0,1.0
2011-02-15,4.91,4.94,4.88,4.9,424999000,36.3949202431181,36.6172924645628,36.1725480216734,36.3207961693032,57336163.2903862,0.0,1.0
2011-02-16,4.9,4.94,4.87,4.94,298947000,36.3207961693032,36.6172924645628,36.0984239478585,36.6172924645628,40330621.9712777,0.0,1.0
2011-02-17,4.94,4.94,4.87,4.88,306735000,36.6172924645628,36.6172924645628,36.0984239478585,36.1725480216734,41381292.7721632,0.0,1.0
2011-02-18,4.91,4.96,4.9,4.95,252290000,36.3949202431181,36.7655406121926,36.3207961693032,36.6914165383777,34036175.7004876,0.0,1.0
2011-02-22,4.69,4.84,4.65,4.84,894629000,34.7641906191902,35.8760517264138,34.4676943239306,35.8760517264138,120693447.345323,0.0,1.0
2011-02-23,4.7,4.76,4.57,4.7184,815150000,34.8383146930051,35.2830591358945,33.8747017334113,34.9747029888245,109971019.946302,0.0,1.0
2011-02-24,4.69,4.71,4.59,4.68,586057000,34.7641906191902,34.91243876682,34.0229498810412,34.6900665453753,79064326.8560016,0.0,1.0
2011-02-25,4.7,4.73,4.66,4.67,408194000,34.8383146930051,35.0606869144498,34.5418183977455,34.6159424715604,55069018.6051165,0.0,1.0
2011-02-28,4.68,4.75,4.68,4.73,440542000,34.6900665453753,35.2089350620796,34.6900665453753,35.0606869144498,59433052.8972381,0.0,1.0
2011-03-01,4.57,4.7,4.57,4.7,527896000,33.8747017334113,34.8383146930051,33.8747017334113,34.8383146930051,71217888.1746586,0.0,1.0
2011-03-02,4.6,4.62,4.57,4.59,353514000,34.0970739548561,34.2453221024859,33.8747017334113,34.0229498810412,47692197.9332599,0.0,1.0
2011-03-03,4.68,4.68,4.63,4.66,455406000,34.6900665453753,34.6900665453753,34.3194461763008,34.5418183977455,61438339.3359081,0.0,1.0
2011-03-04,4.54,4.64,4.52,4.63,717176000,33.6523295119666,34.3935702501157,33.5040813643368,34.3194461763008,96753451.758583,0.0,1.0
2011-03-07,4.52,4.57,4.5,4.54,363917000,33.5040813643368,33.8747017334113,33.355833216707,33.6523295119666,49095655.6042425,0.0,1.0
2011-03-08,4.64,4.65,4.54,4.55,471842000,34.3935702501157,34.4676943239306,33.6523295119666,33.7264535857815,63655702.623447,0.0,1.0
2011-03-09,4.65,4.67,4.61,4.665,345127000,34.4676943239306,34.6159424715604,34.171198028671,34.5788804346529,46560716.6791477,0.0,1.0
2011-03-10,4.54,4.61,4.52,4.6,464213000,33.6523295119666,34.171198028671,33.5040813643368,34.0970739548561,62626482.3435351,0.0,1.0
2011-03-11,4.57,4.58,4.51,4.5112,321703000,33.8747017334113,33.9488258072263,33.4299572905219,33.4388521793797,43400609.740275,0.0,1.0
2011-03-14,4.54,4.54,4.47,4.52,386911000,33.6523295119666,33.6523295119666,33.1334609952623,33.5040813643368,52197751.7002313,0.0,1.0
2011-03-15,4.44,4.47,4.39,4.412,581948000,32.9110887738176,33.1334609952623,32.5404684047431,32.7035413671359,78509986.0341169,0.0,1.0
2011-03-16,4.39,4.5,4.37,4.48,621072000,32.5404684047431,33.355833216707,32.3922202571133,33.2075850690772,83788163.2829411,0.0,1.0
2011-03-17,4.45,4.46,4.39,4.455,383074000,32.9852128476325,33.0593369214474,32.5404684047431,33.0222748845399,51680106.1091941,0.0,1.0
2011-03-18,4.5,4.55,4.46,4.5,459085000,33.355833216707,33.7264535857815,33.0593369214474,33.355833216707,61934669.3149088,0.0,1.0
2011-03-21,4.4325,4.62,4.38,4.61,821064000,32.8554957184564,34.2453221024859,32.4663443309282,34.171198028671,110768871.399362,0.0,1.0
2011-03-22,4.42,4.4485,4.4,4.415,341940000,32.7628406261878,32.9740942365603,32.614592478558,32.7257785892803,46130761.8971212,0.0,1.0
2011-03-23,4.4,4.42,4.34,4.4,470195000,32.614592478558,32.7628406261878,32.1698480356685,32.614592478558,63433507.6043075,0.0,1.0
2011-03-24,4.43,4.44,4.35,4.41,402386000,32.8369647000027,32.9110887738176,32.2439721094834,32.6887165523729,54285467.4993713,0.0,1.0
2011-03-25,4.46,4.48,4.43,4.46,308768000,33.0593369214474,33.2075850690772,32.8369647000027,33.0593369214474,41655562.6409614,0.0,1.0
2011-03-28,4.43,4.47,4.41,4.46,235709000,32.8369647000027,33.1334609952623,32.6887165523729,33.0593369214474,31799250.6170923,0.0,1.0
2011-03-29,4.45,4.45,4.38,4.43,247913000,32.9852128476325,32.9852128476325,32.4663443309282,32.8369647000027,33445679.283503,0.0,1.0
2011-03-30,4.45,4.515,4.42,4.462,339047000,32.9852128476325,33.4670193274294,32.7628406261878,33.0741617362104,45740470.342555,0.0,1.0
2011-03-31,4.42,4.45,4.4,4.44,335074000,32.7628406261878,32.9852128476325,32.614592478558,32.9110887738176,45204477.1360941,0.0,1.0
2011-04-01,4.45,4.48,4.43,4.455,259522000,32.9852128476325,33.2075850690772,32.8369647000027,33.0222748845399,35011837.1324346,0.0,1.0
2011-04-04,4.43,4.47,4.39,4.46,296704000,32.8369647000027,33.1334609952623,32.5404684047431,33.0593369214474,40028021.2257222,0.0,1.0
2011-04-05,4.47,4.48,4.42,4.46,408809000,33.1334609952623,33.2075850690772,32.7628406261878,33.0593369214474,55151987.6013343,0.0,1.0
2011-04-06,4.59,4.65,4.47,4.51,640094000,34.0229498810412,34.4676943239306,33.1334609952623,33.4299572905219,86354401.0814058,0.0,1.0
2011-04-07,4.58,4.69,4.58,4.62,568444000,33.9488258072263,34.7641906191902,33.9488258072263,34.2453221024859,76688175.7496846,0.0,1.0
2011-04-08,4.56,4.67,4.53,4.635,395266000,33.8005776595964,34.6159424715604,33.5782054381517,34.3565082132082,53324915.8683616,0.0,1.0
2011-04-11,4.53,4.59,4.52,4.58,234442000,33.5782054381517,34.0229498810412,33.5040813643368,33.9488258072263,31628320.9939899,0.0,1.0
2011-04-12,4.55,4.59,4.46,4.5,453512000,33.7264535857815,34.0229498810412,33.0593369214474,33.355833216707,61182821.8093446,0.0,1.0
2011-04-13,4.5,4.6,4.48,4.59,410029000,33.355833216707,34.0970739548561,33.2075850690772,34.0229498810412,55316576.5044006,0.0,1.0
2011-04-14,4.43,4.48,4.39,4.48,405173000,32.8369647000027,33.2075850690772,32.5404684047431,33.2075850690772,54661458.7066219,0.0,1.0
2011-04-15,4.42,4.49,4.4,4.46,405478000,32.7628406261878,33.2817091428921,32.614592478558,33.0593369214474,54702605.9323885,0.0,1.0
2011-04-18,4.42,4.52,4.35,4.42,790853000,32.7628406261878,33.5040813643368,32.2439721094834,32.7628406261878,106693137.505481,0.0,1.0
2011-04-19,4.53,4.55,4.44,4.46,542789000,33.5782054381517,33.7264535857815,32.9110887738176,33.0593369214474,73227086.9724998,0.0,1.0
2011-04-20,4.57,4.6,4.5175,4.56,316156000,33.8747017334113,34.0970739548561,33.4855503458831,33.8005776595964,42652269.8670711,0.0,1.0
2011-04-21,4.55,4.6,4.49,4.58,312747000,33.7264535857815,34.0970739548561,33.2817091428921,33.9488258072263,42192365.3010441,0.0,1.0
2011-04-25,4.52,4.58,4.51,4.54,240480000,33.5040813643368,33.9488258072263,33.4299572905219,33.6523295119666,32442901.1552311,0.0,1.0
2011-04-26,4.51,4.54,4.49,4.53,372600000,33.4299572905219,33.6523295119666,33.2817091428921,33.5782054381517,50267069.9036889,0.0,1.0
2011-04-27,4.51,4.53,4.49,4.51,282899000,33.4299572905219,33.5782054381517,33.2817091428921,33.4299572905219,38165603.3512713,0.0,1.0
2011-04-28,4.59,4.6,4.47,4.485,439258000,34.0229498810412,34.0970739548561,33.1334609952623,33.2446471059847,59259829.8222076,0.0,1.0
2011-04-29,4.59,4.59,4.53,4.58,269017000,34.0229498810412,34.0229498810412,33.5782054381517,33.9488258072263,36292797.488676,0.0,1.0
2011-05-02,4.49,4.6,4.49,4.6,288620000,33.2817091428921,34.0970739548561,33.2817091428921,34.0970739548561,38937417.3795027,0.0,1.0
2011-05-03,4.52,4.57,4.47,4.47,435081000,33.5040813643368,33.8747017334113,33.1334609952623,33.1334609952623,58696315.1926111,0.0,1.0
2011-05-04,4.515,4.54,4.49,4.53,275594000,33.4670193274294,33.6523295119666,33.2817091428921,33.5782054381517,37180093.5669276,0.0,1.0
2011-05-05,4.48,4.51,4.46,4.49,271899000,33.2075850690772,33.4299572905219,33.0593369214474,33.2817091428921,36681605.0449359,0.0,1.0
2011-05-06,4.52,4.58,4.5,4.55,51316000,33.5040813643368,33.9488258072263,33.355833216707,33.7264535857815,6922987.00799169,0.0,1.0
2011-05-09,44.16,45.12,43.85,44.89,491681000,32.7331909966618,33.4447821052849,32.5034063678356,33.2742967355106,663321610.233915,0.0,0.1
2011-05-10,44.2,44.53,43.75,44.01,42299000,32.7628406261878,33.007450069777,32.4292822940207,32.6220048859395,57065131.2360745,0.0,1.0
2011-05-11,42.92,44.19,42.75,44.03,54014800,31.814052481357,32.7554282188063,31.6880415558717,32.6368297007024,72870792.4700423,0.0,1.0
2011-05-12,42.42,42.45,41.62,42.21,60720600,31.4434321122825,31.465669334427,30.8504395217632,31.2877715572712,81917515.9633368,0.0,1.0
2011-05-13,41.53,42.5,41.42,42.27,43395000,30.7837278553298,31.5027313713344,30.7021913741334,31.3322460015601,58543733.1849324,0.0,1.0
2011-05-16,41.19,41.98,40.94,41.08,42979300,30.5317060043592,31.1172861874969,30.3463958198219,30.4501695231628,57982916.7340744,0.0,1.0
2011-05-17,41.54,41.65,40.99,41.0,36727300,30.7911402627113,30.8726767439077,30.3834578567294,30.3908702641108,49548409.9966118,0.0,1.0
2011-05-18,41.24,41.55,41.0,41.49,33051500,30.5687680412666,30.7985526700928,30.3908702641108,30.7540782258039,44589427.2925865,0.0,1.0
2011-05-19,41.38,41.62,41.17,41.34,30115400,30.6725417446075,30.8504395217632,30.5168811895962,30.6428921150815,40628365.9951034,0.0,1.0
2011-05-20,41.02,41.64,40.96,41.12,31538600,30.4056950788738,30.8652643365262,30.3612206345849,30.4798191526887,42548389.9856276,0.0,1.0
2011-05-23,40.16,40.64,40.06,40.31,34722800,29.7682280440656,30.1240235983772,29.6941039702507,29.879414154788,46844160.3556578,0.0,1.0
2011-05-24,40.51,40.69,39.41,40.22,61023600,30.0276623024178,30.1610856352846,29.2122974904539,29.8127024883546,82326290.0422638,0.0,1.0
2011-05-25,40.33,40.85,40.2,40.25,40313600,29.9016513769325,30.2871921335902,29.805266187768,29.8423374143697,54373167.1373258,0.01,1.0
2011-05-26,40.22,40.525,40.04,40.04,32041000,29.8200946784087,30.0462291606791,29.6866382626426,29.6866382626426,43215457.0231153,0.0,1.0
2011-05-27,40.97,41.06,40.29,40.3,27696700,30.3761630774342,30.4428912853173,29.8719943956511,29.8794086409714,37356060.9385512,0.0,1.0
2011-05-31,41.15,41.59,40.76,41.39,34705800,30.5096194932004,30.8358462872954,30.2204639257071,30.6875613808885,46809619.1864434,0.0,1.0
2011-06-01,39.65,41.0,39.59,40.99,41994500,29.3974826951493,30.3984058133953,29.3529972232273,30.3909915680749,56640289.3154775,0.0,1.0
2011-06-02,40.01,40.34,39.1,39.7,40828200,29.6643955266816,29.9090656222528,28.9896992025306,29.434553921751,55067236.4292985,0.0,1.0
2011-06-03,39.85,40.3,39.45,39.5,27554900,29.5457676015561,29.8794086409714,29.2491977887425,29.2862690153442,37164807.4881009,0.0,1.0
2011-06-06,38.07,39.6,37.9,39.55,69952400,28.2260319345356,29.3604114685476,28.0999897640898,29.3233402419459,94348645.0442796,0.0,1.0
2011-06-07,37.58,38.6,37.54,38.45,49736400,27.8627339138389,28.6189869365136,27.8330769325575,28.5077732567085,67082215.1831862,0.0,1.0
2011-06-08,36.81,38.0,36.76,37.37,64098400,27.2918370241727,28.1741322172932,27.254765797571,27.7070347621117,86453033.6272416,0.0,1.0
2011-06-09,37.77,37.98,36.8,36.87,51092100,28.0036045749254,28.1593037266525,27.2844227788523,27.3363224960947,68910722.2549453,0.0,1.0
2011-06-10,37.92,38.32,36.84,37.61,57048500,28.1148182547305,28.4113880675441,27.3140797601337,27.8849766497999,76944446.1778093,0.0,1.0
2011-06-13,39.17,39.48,37.87,38.06,51683900,29.041598919773,29.2714405247035,28.0777470281288,28.2186176892152,69708915.4282633,0.0,1.0
2011-06-14,38.78,39.55,38.66,39.51,38166800,28.7524433522797,29.3233402419459,28.6634724084356,29.2936832606646,51477660.0327654,0.0,1.0
2011-06-15,38.0,38.83,37.3,38.38,49812600,28.1741322172932,28.7895145788814,27.6551350448694,28.4558735394661,67184990.3095917,0.0,1.0
2011-06-16,37.63,38.34,37.01,37.7,59369000,27.8998051404406,28.4262165581848,27.4401219305795,27.951704857683,80074232.0153968,0.0,1.0
2011-06-17,38.3,38.47,37.87,38.01,38591200,28.3965595769034,28.5226017473492,28.0777470281288,28.1815464626135,52050071.6291765,0.0,1.0
2011-06-20,38.16,38.72,37.81,37.95,30249100,28.2927601424186,28.7079578803577,28.0332615562067,28.1370609906915,40798623.0466564,0.0,1.0
2011-06-21,39.31,39.38,38.0,38.26,44132600,29.1453983542578,29.1972980715001,28.1741322172932,28.366902595622,59524062.2520625,0.0,1.0
2011-06-22,39.51,40.17,39.02,39.21,40189000,29.2936832606646,29.783023451807,28.9303852399679,29.0712559010544,54205112.2718385,0.0,1.0
2011-06-23,39.41,39.46,38.58,38.93,38344100,29.2195408074612,29.2566120340629,28.6041584458729,28.8636570320848,51716794.2835751,0.0,1.0
2011-06-24,39.59,39.71,38.96,39.44,63661100,29.3529972232273,29.4419681670714,28.8858997680458,29.2417835434222,85863223.0921083,0.0,1.0
2011-06-27,39.99,40.2,39.43,39.44,29365900,29.6495670360409,29.805266187768,29.2343692981018,29.2417835434222,39607402.6839081,0.0,1.0
2011-06-28,40.15,40.32,39.76,40.16,22526900,29.7681949611663,29.8942371316121,29.4790393936731,29.7756092064867,30383267.6512598,0.0,1.0
2011-06-29,41.5,41.53,40.68,41.01,46800700,30.7691180794123,30.7913608153733,30.1611499631444,30.4058200587156,63122675.3066917,0.0,1.0
2011-06-30,41.64,42.0,41.21,41.59,32214600,30.8729175138971,31.1398303454293,30.5541049651224,30.8358462872954,43449600.8806481,0.0,1.0
2011-07-01,42.88,43.06,41.42,41.53,42780800,31.7922839336192,31.9257403493854,30.7098041168496,30.7913608153733,57700815.3245683,0.0,1.0
2011-07-05,42.57,43.0,42.21,42.89,34279200,31.5624423286887,31.8812548774633,31.2955294971564,31.7996981789396,46234240.3291649,0.0,1.0
2011-07-06,42.01,42.22,41.37,42.15,28177800,31.1472445907496,31.3029437424768,30.6727328902479,31.2510440252344,38004946.9400436,0.0,1.0
2011-07-07,42.63,42.96,42.31,42.37,22067400,31.6069278006107,31.851597896182,31.3696719503599,31.4141574222819,29763514.756465,0.0,1.0
2011-07-08,42.03,42.25,41.83,42.08,22229800,31.1620730813903,31.3251864784378,31.0137881749835,31.199144307992,29982552.5586732,0.0,1.0
2011-07-11,39.79,41.4,39.57,41.28,47287600,29.5012821296341,30.6949756262089,29.3381687325866,30.6060046823648,63779384.0868345,0.0,1.0
2011-07-12,39.07,40.02,39.02,39.48,43630400,28.9674564665696,29.6718097720019,28.9303852399679,29.2714405247035,58846717.5213422,0.0,1.0
2011-07-13,39.47,40.22,39.11,39.44,32756100,29.2640262793832,29.8200946784087,28.9971134478509,29.2417835434222,44179951.6804989,0.0,1.0
2011-07-14,39.02,39.87,39.0,39.72,32718400,28.9303852399679,29.5605960921968,28.9155567493272,29.4493824123917,44129103.619272,0.0,1.0
2011-07-15,38.38,40.39,38.12,40.14,69517800,28.4558735394661,29.9461368488545,28.2631031611373,29.760780715846,93762476.1474836,0.0,1.0
2011-07-18,37.74,38.25,36.92,38.2,50137500,27.9813618389643,28.3594883503017,27.3733937226964,28.3224171237,67623200.7895023,0.0,1.0
2011-07-19,38.02,38.18,37.421,37.83,32172000,28.1889607079339,28.3075886330593,27.7448474132455,28.0480900468474,43392143.9202166,0.0,1.0
2011-07-20,38.62,39.12,38.04,38.17,31574600,28.6338154271543,29.0045276931713,28.2037891985745,28.300174387739,42586397.7192364,0.0,1.0
2011-07-21,40.32,40.38,39.06,39.14,53445100,29.8942371316121,29.9387226035342,28.9600422212493,29.019356183812,72084342.6280734,0.0,1.0
2011-07-22,40.26,40.5,39.84,40.27,24164500,29.8497516596901,30.0276935473783,29.5383533562358,29.8571659050104,32591988.7405221,0.0,1.0
2011-07-25,39.91,40.06,39.4,39.69,21427400,29.5902530734782,29.7014667532833,29.2121265621408,29.4271396764307,28900311.5950532,0.0,1.0
2011-07-26,39.715,40.09,39.4,39.76,21205600,29.4456752897315,29.7237094892443,29.2121265621408,29.4790393936731,28601157.7494265,0.0,1.0
2011-07-27,38.27,39.415,38.01,39.39,39694100,28.3743168409424,29.2232479301213,28.1815464626135,29.2047123168205,53537613.4521781,0.0,1.0
2011-07-28,38.18,38.87,38.1,38.24,23233800,28.3150028783796,28.8267197978684,28.2556733804679,28.3595000018135,31328497.0448417,0.01,1.0
2011-07-29,38.34,38.77,37.64,37.92,27141900,28.4336618742031,28.7525579254788,27.9145287674754,28.1221820101665,36598186.0023496,0.0,1.0
2011-08-01,38.48,39.38,37.92,39.34,33848100,28.5374884955487,29.2049453470558,28.1221820101665,29.1752805980999,45640837.9526166,0.0,1.0
2011-08-02,37.04,38.5,37.03,38.25,41079100,27.4695575331373,28.5523208700266,27.4621413458983,28.3669161890524,55391131.1518028,0.0,1.0
2011-08-03,37.26,37.46,36.42,37.05,31623100,27.6327136523946,27.781037397174,27.0097539243213,27.4769737203763,42640644.0142694,0.0,1.0
2011-08-04,34.81,36.99,34.75,36.61,57091700,25.8157477788474,27.4324765969425,25.7712506554136,27.1506614818617,76982549.3348049,0.0,1.0
2011-08-05,33.44,35.5,31.81,34.97,103688800,24.7997301271088,26.3274646983362,23.5908916071571,25.9344067746709,139814161.453709,0.0,1.0
2011-08-08,27.95,32.42,26.25,31.55,142308300,20.7282433329154,24.0432790287341,19.4674915022909,23.3980707389439,191888763.611912,0.0,1.0
2011-08-09,31.82,32.9095,28.49,29.43,120458000,23.598307794396,24.4063013940816,21.1287174438197,21.8258390442827,162425780.415926,0.0,1.0
2011-08-10,28.49,31.02,28.35,31.01,99090000,21.1287174438197,23.0050128152786,21.0248908224741,22.9975966280396,133613131.393632,0.0,1.0
2011-08-11,30.29,31.0,28.58,29.2,63486600,22.4636311468339,22.9901804408007,21.1954631289704,21.6552667377864,85605443.8140574,0.0,1.0
2011-08-12,29.85,31.97,29.5,31.19,63917600,22.1373189083193,23.7095506029805,21.8777523549555,23.131087998341,86186604.9769463,0.0,1.0
2011-08-15,31.27,31.32,30.25,30.59,45423900,23.1904174962528,23.2274984324476,22.4339663978781,22.686116764003,61249667.1622887,0.0,1.0
2011-08-16,29.94,30.71,29.36,30.64,50459800,22.2040645934701,22.7751110108706,21.7739257336099,22.7231977001978,68040083.6360517,0.0,1.0
2011-08-17,29.85,30.83,29.7,30.27,33900900,22.1373189083193,22.8641052577382,22.0260760997348,22.448798772356,45712033.5660751,0.0,1.0
2011-08-18,27.98,29.0,26.76,28.7,79479300,20.7504918946323,21.5069429930071,19.8457170514782,21.284457375838,107170028.801836,0.0,1.0
2011-08-19,26.77,28.56,26.75,27.41,56199100,19.8531332387172,21.1806307544925,19.8383008642393,20.3277692220112,75778965.9148638,0.0,1.0
2011-08-22,26.06,27.84,25.99,27.72,61703800,19.3265839447505,20.6466652732868,19.2746706340777,20.5576710264192,83201513.1384233,0.0,1.0
2011-08-23,27.32,27.34,25.4,26.13,68228200,20.2610235368604,20.2758559113384,18.8371155869786,19.3784972554233,91999025.6468968,0.0,1.0
2011-08-24,28.45,28.46,27.15,27.44,54803500,21.0990526948638,21.1064688821028,20.134948353798,20.3500177837281,73897136.4045908,0.0,1.0
2011-08-25,29.83,31.58,28.97,30.81,93618100,22.1224865338414,23.4203193006608,21.4846944312902,22.8492728832603,126234811.74813,0.0,1.0
2011-08-26,29.84,30.25,29.05,29.5,52076800,22.1299027210804,22.4339663978781,21.5440239292019,21.8777523549555,70220449.2982125,0.0,1.0
2011-08-29,31.29,31.29,30.31,30.57,35270900,23.2052498707307,23.2052498707307,22.4784635213119,22.671284389525,47559343.9910349,0.0,1.0
2011-08-30,30.94,31.29,30.45,31.04,30682600,22.9456833173668,23.2052498707307,22.5822901426574,23.0198451897565,41372472.1495434,0.0,1.0
2011-08-31,31.05,31.54,30.76,31.23,34079800,23.0272613769955,23.3906545517049,22.8121919470654,23.1607527472969,45953262.6427358,0.0,1.0
2011-09-01,30.0,31.05,30.0,30.93,32273400,22.2485617169039,23.0272613769955,22.2485617169039,22.9382671301279,43517509.6853288,0.0,1.0
2011-09-02,28.4,29.0301,28.26,28.42,36128000,21.061971758669,21.5292657165964,20.9581451373234,21.0768041331469,48715059.1481393,0.0,1.0
2011-09-06,27.7,27.92,26.6,27.04,44663700,20.5428386519412,20.7059947711985,19.7270580556548,20.0533702941693,60224612.1367016,0.0,1.0
2011-09-07,28.98,29.2,28.1,28.33,35099200,21.4921106185291,21.6552667377864,20.8394861414999,21.0100584479962,47327823.4071184,0.0,1.0
2011-09-08,27.98,28.839,27.84,28.64,38061800,20.7504918946323,21.3875423784597,20.6466652732868,21.2399602524042,51322598.49105,0.0,1.0
2011-09-09,26.74,27.8,26.64,27.65,46652300,19.8308846770003,20.6170005243309,19.7567228046106,20.5057577157464,62906043.8966104,0.0,1.0
2011-09-12,26.96,26.98,26.05,26.4301,44486300,19.9940407962576,20.0088731707355,19.3191677575115,19.6010570344647,59985405.6626957,0.0,1.0
2011-09-13,27.05,27.65,26.815,27.15,36296700,20.0607864814083,20.5057577157464,19.8865060812926,20.134948353798,48942534.5267457,0.0,1.0
2011-09-14,27.39,27.73,26.7,27.38,32634200,20.3129368475332,20.5650872136581,19.8012199280444,20.3055206602943,44004013.0439607,0.0,1.0
2011-09-15,28.59,28.6,27.56,27.92,40745500,21.2028793162094,21.2102955034483,20.4390120305957,20.7059947711985,54941304.3213161,0.0,1.0
2011-09-16,28.99,29.28,28.16,28.92,49241900,21.4995268057681,21.7145962356982,20.8839832649338,21.4476134950953,66397865.1203156,0.0,1.0
2011-09-19,27.71,28.08,27.32,28.07,37811400,20.5502548391802,20.824653767022,20.2610235368604,20.817237579783,50984958.6878309,0.0,1.0
2011-09-20,26.93,27.93,26.9,27.8,35419400,19.9717922345407,20.7134109584375,19.9495436728238,20.6170005243309,47759581.6538863,0.0,1.0
2011-09-21,25.52,27.53,25.51,27.0,73165300,18.9261098338462,20.4167634688788,18.9186936466072,20.0237055452135,98656220.0257795,0.0,1.0
2011-09-22,23.96,24.99,23.19,24.57,86914400,17.7691846245672,18.5330519101809,17.1981382071667,18.2215720461443,117195530.802288,0.0,1.0
2011-09-23,24.98,25.15,23.46,23.52,56330600,18.5256357229419,18.6517109060044,17.3983752626188,17.4428723860526,75956280.7476247,0.0,1.0
2011-09-26,26.72,26.84,25.37,25.44,60165600,19.8160523025224,19.90504654939,18.8148670252617,18.8667803359345,81127401.535742,0.0,1.0
2011-09-27,26.99,28.32,26.75,27.89,61327200,20.0162893579745,21.0026422607572,19.8383008642393,20.6837462094816,82693705.0318249,0.0,1.0
2011-09-28,25.92,27.14,25.9,26.95,41353400,19.2227573234049,20.127532166559,19.207924948927,19.9866246090186,55760997.7573259,0.0,1.0
2011-09-29,26.9,27.24,25.92,26.83,44445900,19.9495436728238,20.2016940389487,19.2227573234049,19.897630362151,59930930.2311859,0.0,1.0
2011-09-30,25.615,26.5,25.61,26.26,41243300,18.9965636126164,19.6528961832651,18.9928555189969,19.4749076895298,55612538.722444,0.0,1.0
2011-10-03,23.11,25.68,23.05,25.16,69568400,17.1388087092549,19.0447688296697,17.0943115858211,18.6591270932434,93806153.6991094,0.0,1.0
2011-10-04,24.39,24.53,21.4,22.56,84504100,18.0880806758428,18.1919072971884,15.8706406913914,16.7309184111117,113945478.015951,0.0,1.0
2011-10-05,24.71,25.09,23.29,24.13,54164000,18.3253986674898,18.6072137825706,17.2723000795564,17.8952598076297,73034833.4726478,0.0,1.0
2011-10-06,26.02,26.22,24.28,24.72,69855700,19.2969191957946,19.445242940574,18.0065026162142,18.3328148547288,94193549.5276428,0.0,1.0
2011-10-07,24.63,26.42,24.55,26.32,64586100,18.2660691695781,19.5935666853533,18.2067396716663,19.5194048129636,87088011.5602202,0.0,1.0
2011-10-10,26.49,26.5,25.41,25.44,46194400,19.6454799960261,19.6528961832651,18.8445317742176,18.8667803359345,62288610.7261074,0.0,1.0
2011-10-11,27.84,28.27,25.91,26.02,80653500,20.6466652732868,20.9655613245624,19.215341136166,19.2969191957946,108753322.160221,0.0,1.0
2011-10-12,29.2,29.97,28.18,28.39,89031000,21.6552667377864,22.226313155187,20.8988156394117,21.05455557143,120049557.988762,0.0,1.0
2011-10-13,27.64,28.64,27.25,28.53,63361700,20.4983415285074,21.2399602524042,20.2091102261877,21.1583821927756,85437028.432979,0.0,1.0
2011-10-14,28.4,28.41,27.23,28.21,48555700,21.061971758669,21.069387945908,20.1942778517097,20.9210642011286,65472591.8257116,0.0,1.0
2011-10-17,27.93,29.49,27.88,28.82,82340000,20.7134109584375,21.8703361677165,20.6763300222426,21.3734516227056,111027401.745399,0.0,1.0
2011-10-18,29.88,30.53,28.01,28.39,78304400,22.1595674700362,22.6416196405692,20.7727404563492,21.05455557143,105585791.562211,0.0,1.0
2011-10-19,29.39,31.33,29.2,29.97,75783900,21.7961742953268,23.2349146196866,21.6552667377864,22.226313155187,102187144.900816,0.0,1.0
2011-10-20,30.08,30.2,28.7,29.38,52466000,22.3078912148156,22.3968854616832,21.284457375838,21.7887581080878,70745247.2671136,0.0,1.0
2011-10-21,30.3,30.7,29.69,30.42,68536100,22.4710473340729,22.7676948236316,22.0186599124959,22.5600415809405,92414198.5518931,0.0,1.0
2011-10-24,31.6,31.85,30.48,30.48,58945800,23.4351516751387,23.6205563561129,22.6045387043743,22.6045387043743,79482621.0566429,0.0,1.0
2011-10-25,30.9,31.5,30.45,31.4,65217200,22.916018568411,23.360989802749,22.5822901426574,23.2868279303594,87938987.9172949,0.0,1.0
2011-10-26,31.15,31.87,30.27,31.59,68002100,23.1014232493852,23.6353887305909,22.448798772356,23.4277354878998,91694152.0066896,0.0,1.0
2011-10-27,33.77,34.4,32.71,33.37,104602100,25.0444643059948,25.5116841020498,24.2583484586642,24.7478168164361,141045656.79029,0.0,1.0
2011-10-28,34.16,34.39,33.22,33.55,51423800,25.3336956083145,25.5042679148108,24.6365740078515,24.8813081867375,69339942.9423741,0.0,1.0
2011-10-31,31.59,33.195,31.54,33.06,65573000,23.4277354878998,24.6180335397541,23.3906545517049,24.5179150120281,88418749.2670764,0.0,1.0
2011-11-01,29.17,30.27,28.4,28.92,90369200,21.6330181760695,22.448798772356,21.061971758669,21.4476134950953,121853989.237435,0.0,1.0
2011-11-02,29.83,30.38,29.43,30.25,49419600,22.1224865338414,22.5303768319846,21.8258390442827,22.4339663978781,66637476.1148524,0.0,1.0
2011-11-03,30.78,31.1,29.29,30.63,63378600,22.8344405087823,23.0718356017911,21.7290696069602,22.7231615589345,85432060.7176563,0.01,1.0
2011-11-04,30.34,30.6,30.01,30.55,39917200,22.5080222558952,22.7009057689649,22.2632085662299,22.6638127856823,53806941.9974382,0.0,1.0
2011-11-07,30.55,30.651,29.8,30.34,34837700,22.6638127856823,22.7387406119132,22.1074180364429,22.5080222558952,46959959.6971768,0.0,1.0
2011-11-08,31.42,31.55,30.63,31.06,44373800,23.3092306947999,23.4056724513347,22.7231615589345,23.042161215165,59814277.6248313,0.0,1.0
2011-11-09,28.85,30.2,28.7,30.14,62394700,21.4026513540731,22.4041619027039,21.2913724042252,22.3596503227648,84105799.1003264,0.0,1.0
2011-11-10,28.63,29.76,28.22,29.76,54183800,21.2394422276296,22.0777436498168,20.9352797647121,22.0777436498168,73037802.8469126,0.0,1.0
2011-11-11,29.33,29.63,29.11,29.18,40412100,21.7587439935863,21.981301893282,21.5955348671427,21.6474650437384,54474049.2994164,0.0,1.0
2011-11-14,28.38,29.14,28.06,29.11,41679600,21.0539773112165,21.6177906571123,20.8165822182077,21.5955348671427,56182593.4603733,0.0,1.0
2011-11-15,28.02,28.55,27.4,28.04,62607800,20.7869078315816,21.1800934543774,20.3269548388771,20.8017450248946,84393050.1935806,0.0,1.0
2011-11-16,26.86,27.89,26.8,27.79,52980400,19.9263506194247,20.6904660750468,19.8818390394856,20.6162801084815,71415663.1677841,0.0,1.0
2011-11-17,26.0,27.02,25.8,27.02,60160600,19.2883513069636,20.0450481659291,19.1399793738331,20.0450481659291,81094313.0963864,0.0,1.0
2011-11-18,26.28,26.7211,25.83,26.15,47280700,19.4960720133463,19.8233063118656,19.1622351638027,19.3996302568115,63732673.6970096,0.0,1.0
2011-11-21,25.0,25.66,24.73,25.64,62290100,18.5464916413112,19.0361190206418,18.346189531585,19.0212818273287,83964802.0831775,0.0,1.0
2011-11-22,24.46,25.35,24.43,25.02,44985900,18.1458874218589,18.8061425242895,18.1236316318893,18.5613288346242,60639366.2882803,0.0,1.0
2011-11-23,23.51,24.1,23.3,24.08,60513700,17.441120739489,17.878817942224,17.285330209702,17.8639807489109,81570279.1265513,0.0,1.0
2011-11-25,23.63,24.51,23.53,23.63,28169200,17.5301438993673,18.1829804051415,17.4559579328021,17.5301438993673,37971062.8629822,0.0,1.0
2011-11-28,25.05,25.48,24.65,25.23,63928900,18.5835846245938,18.9025842808244,18.2868407583328,18.7171193644112,86173845.2160977,0.0,1.0
2011-11-29,25.24,25.8,24.6,24.96,58172500,18.7245379610678,19.1399793738331,18.2497477750502,18.5168172546851,78414426.1958744,0.0,1.0
2011-11-30,27.48,27.5,26.27,26.87,74290000,20.3863036121293,20.4011408054423,19.4886534166898,19.9337692160813,100140233.307688,0.0,1.0
2011-12-01,26.99,27.23,26.6,27.08,41866700,20.0227923759596,20.2008386957161,19.7334671063551,20.0895597458683,56434797.4939157,0.0,1.0
2011-12-02,28.17,28.7,27.65,27.72,62471900,20.8981867814294,21.2913724042252,20.5124197552902,20.5643499318858,84209861.9083943,0.0,1.0
2011-12-05,29.83,30.14,28.92,29.02,80804300,22.1296738264125,22.3596503227648,21.4545815306688,21.528767497234,108921274.118515,0.0,1.0
2011-12-06,29.75,29.89,29.17,29.54,42795300,22.0703250531603,22.1741854063517,21.6400464470819,21.9145345233733,57686516.7111661,0.0,1.0
2011-12-07,29.83,30.0,28.72,29.18,53277800,22.1296738264125,22.2557899695734,21.3062095975383,21.6474650437384,71816547.6123351,0.0,1.0
2011-12-08,27.75,29.35,27.41,29.28,80314500,20.5866057218554,21.7735811868993,20.3343734355336,21.7216510103037,108261041.432095,0.0,1.0
2011-12-09,28.77,29.27,27.95,28.19,59372400,21.3433025808209,21.7142324136471,20.7349776549859,20.9130239747425,80031848.0015805,0.0,1.0
2011-12-12,27.22,27.9,26.96,27.87,49251600,20.1934200990596,20.6978846717033,20.00053658599,20.6756288817337,66389375.619558,0.0,1.0
2011-12-13,26.9,27.7,26.34,27.55,56573800,19.9560250060508,20.5495127385728,19.5405835932855,20.4382337887249,76259436.412741,0.0,1.0
2011-12-14,26.05,27.19,25.92,26.45,68337300,19.3254442902463,20.17116430909,19.2290025337114,19.6221881565072,92116208.9866402,0.0,1.0
2011-12-15,25.915,26.9,25.88,26.62,44899200,19.2252932353832,19.9560250060508,19.1993281470853,19.7483042996681,60522497.8237794,0.0,1.0
2011-12-16,26.03,26.58,25.7,26.25,49643500,19.3106070969332,19.718629913042,19.0657934072679,19.4738162233767,66917642.6465237,0.0,1.0
2011-12-19,24.82,26.07,24.4,26.05,72789000,18.4129569014937,19.3402814835593,18.1013758419197,19.3254442902463,98116939.591242,0.0,1.0
2011-12-20,25.95,26.15,25.33,25.51,67653700,19.251258323681,19.3996302568115,18.7913053309765,18.9248400707939,91194740.9089835,0.0,1.0
2011-12-21,26.1,26.2,25.4122,26.13,44246000,19.3625372735289,19.4367232400941,18.8522861954931,19.3847930634984,59642007.8467087,0.0,1.0
2011-12-22,27.65,27.94,26.43,26.5,64529700,20.5124197552902,20.7275590583294,19.6073509631942,19.6592811397899,86983701.8882104,0.0,1.0
2011-12-23,27.46,27.93,27.11,27.9,35958100,20.3714664188162,20.7201404616729,20.1118155358378,20.6978846717033,48470218.3779944,0.0,1.0
2011-12-27,26.9,27.76,26.85,27.09,23916700,19.9560250060508,20.5940243185119,19.9189320227682,20.0969783425248,32238846.6543277,0.0,1.0
2011-12-28,26.13,27.03,26.02,26.99,30292700,19.3847930634984,20.0524667625856,19.3031885002767,20.0227923759596,40833464.0667631,0.0,1.0
2011-12-29,26.76,26.8,26.14,26.2,4750613,19.8521646528595,19.8818390394856,19.392211660155,19.4367232400941,6403654.51843503,0.0,1.0
2011-12-30,26.31,26.78,26.3,26.48,4475425,19.5183278033159,19.8670018461725,19.5109092066594,19.6444439464768,6032711.04658854,0.0,1.0
2012-01-03,28.33,28.51,27.13,27.13,58169500,21.0168843279338,21.1504190677513,20.1266527291509,20.1266527291509,78410382.3043694,0.0,1.0
2012-01-04,28.17,28.38,27.62,28.04,41455000,20.8981867814294,21.0539773112165,20.4901639653206,20.8017450248946,55879840.7830158,0.0,1.0
2012-01-05,28.51,29.18,27.47,27.66,66793300,21.1504190677513,21.6474650437384,20.3788850154727,20.5198383519467,90034952.8252852,0.0,1.0
2012-01-06,28.55,29.06,28.01,28.66,48226900,21.1800934543774,21.5584418838601,20.779489234925,21.2616980175991,65008117.077757,0.0,1.0
2012-01-09,29.08,29.38,28.65,28.72,35017900,21.5732790771732,21.7958369768689,21.2542794209426,21.3062095975383,47202862.7802572,0.0,1.0
2012-01-10,30.0,30.14,29.66,29.75,47710900,22.2557899695734,22.3596503227648,22.0035576832516,22.0703250531603,64312567.7388586,0.0,1.0
2012-01-11,31.27,31.45,29.74,29.77,72656000,23.197951744952,23.3314864847695,22.0629064565038,22.0851622464734,97937660.401177,0.0,1.0
2012-01-12,31.6,32.09,30.86,31.85,58233900,23.4427654346173,23.806276670787,22.8937892820345,23.6282303510304,78497191.1753483,0.0,1.0
2012-01-13,30.74,31.0,29.88,30.2101,65632100,22.8047661221562,22.9976496352259,22.1667668096951,22.411654685327,88469697.2199968,0.0,1.0
2012-01-17,28.215,29.97,28.16,29.18,116154600,20.9315704663838,22.2335341796038,20.8907681847729,21.6474650437384,156572200.077551,0.0,1.0
2012-01-18,29.03,29.09,27.66,28.1401,77552100,21.5361860938905,21.5806976738297,20.5198383519467,20.8760051774264,104537426.134086,0.0,1.0
2012-01-19,29.33,30.04,29.1,29.79,63977200,21.7587439935863,22.2854643561995,21.5881162704862,22.0999994397864,86238951.8693317,0.0,1.0
2012-01-20,29.64,29.64,28.67,29.24,55968600,21.9887204899385,21.9887204899385,21.2691166142557,21.6919766236776,75443648.6997539,0.0,1.0
2012-01-23,29.85,30.33,29.405,29.58,39474700,22.1445110197256,22.5006036592387,21.8143834685102,21.9442089099994,53210468.0004174,0.0,1.0
2012-01-24,29.9,29.99,28.9,29.19,37257100,22.1816040030082,22.2483713729169,21.4397443373557,21.6548836403949,50221223.3997561,0.0,1.0
2012-01-25,29.96,30.15,29.32,29.39,39067000,22.2261155829473,22.3670689194213,21.7513253969298,21.8032555735254,52660903.1448577,0.0,1.0
2012-01-26,30.38,30.95,29.54,30.41,50455500,22.5376966425213,22.9605566519432,21.9145345233733,22.5599524324909,68012189.2806044,0.0,1.0
2012-01-27,30.87,30.91,30.02,30.06,37713400,22.901207878691,22.9308822653171,22.2706271628865,22.3003015495126,50836299.2977008,0.0,1.0
2012-01-30,30.23,30.53,30.08,30.43,34772400,22.4264176926735,22.6489755923692,22.3151387428256,22.574789625804,46871937.6587464,0.0,1.0
2012-01-31,30.72,30.9,30.3,30.67,40151200,22.7899289288432,22.9234636686606,22.4783478692692,22.7528359455606,54122365.5348454,0.0,1.0
2012-02-01,31.6,32.05,31.14,31.27,64155000,23.4427654346173,23.7766022841609,23.1015099884172,23.197951744952,86478619.8392082,0.0,1.0
2012-02-02,31.99,32.34,31.34,31.65,41331200,23.7395093008783,23.9992413501221,23.2571497808542,23.4871981673272,55695552.5593397,0.01,1.0
2012-02-03,33.54,33.6,32.64,32.85,56356700,24.8897512332435,24.9342767273995,24.2218688209024,24.3777080504487,75943053.8411885,0.0,1.0
2012-02-06,33.3,33.37,32.94,33.18,32026000,24.7116492566192,24.7635956664679,24.4444962916828,24.6225982683071,43156399.1915408,0.0,1.0
2012-02-07,33.07,33.37,32.79,33.14,32391800,24.5409681956876,24.7635956664679,24.3331825562926,24.5929146055363,43649330.2732951,0.0,1.0
2012-02-08,34.23,34.28,33.25,33.28,49495300,25.4017944160383,25.4388989945017,24.6745446781558,24.6968074252338,66697025.0704136,0.0,1.0
2012-02-09,33.66,34.74,33.6,34.64,54651400,24.9788022215556,25.7802611163649,24.9342767273995,25.7060519594381,73645089.4515885,0.0,1.0
2012-02-10,32.925,33.2,32.65,32.97,40688300,24.4333649181437,24.6374400996924,24.2292897365951,24.4667590387608,54829217.4241295,0.0,1.0
2012-02-13,32.88,33.59,32.86,33.47,54999100,24.3999707975267,24.9268558117069,24.3851289661413,24.8378048233947,74113630.0123484,0.0,1.0
2012-02-14,32.08,32.7,31.35,32.68,54665300,23.8062975421124,24.2663943150585,23.2645706965469,24.2515524836731,73663820.2936781,0.0,1.0
2012-02-15,31.72,32.7,31.53,32.33,49170100,23.539144577176,24.2663943150585,23.3981471790151,23.9918204344294,66258804.2180722,0.0,1.0
2012-02-16,32.71,32.72,31.07,31.43,51924500,24.2738152307512,24.2812361464438,23.0567850571519,23.3239380220883,69970475.5455304,0.0,1.0
2012-02-17,32.92,33.07,32.62,32.88,30968200,24.4296544602974,24.5409681956876,24.2070269895171,24.3999707975267,41730968.6330942,0.0,1.0
2012-02-21,33.36,33.53,32.91,32.97,45487500,24.7561747507753,24.8823303175508,24.4222335446047,24.4667590387608,61296343.8526575,0.0,1.0
2012-02-22,32.36,33.09,32.28,32.97,38321200,24.0140831815074,24.5558100270729,23.954715855966,24.4667590387608,51639449.3442476,0.0,1.0
2012-02-23,32.71,32.92,32.08,32.4,34682100,24.2738152307512,24.4296544602974,23.8062975421124,24.0437668442781,46735607.0817753,0.0,1.0
2012-02-24,32.35,32.98,32.2,32.81,26596200,24.0066622658147,24.4741799544535,23.8953485304246,24.3480243876779,35839512.4017379,0.0,1.0
2012-02-27,32.93,33.03,31.93,32.05,36057200,24.4370753759901,24.5112845329169,23.6949838067222,23.7840347950344,48588612.9060521,0.0,1.0
2012-02-28,33.48,33.61,32.94,32.97,38179400,24.8452257390874,24.9416976430922,24.4444962916828,24.4667590387608,51448367.8040814,0.0,1.0
2012-02-29,33.32,34.0,33.26,33.52,43322100,24.7264910880045,25.2311133551067,24.6819655938485,24.8749094018581,58378375.1144649,0.0,1.0
2012-03-01,34.13,34.45,33.52,33.52,47853800,25.3275852591115,25.5650545612772,24.8749094018581,24.8749094018581,64485033.8984623,0.0,1.0
2012-03-02,34.1,34.48,34.08,34.25,32112000,25.3053225120335,25.5873173083552,25.2904806806481,25.4166362474236,43272287.8548291,0.0,1.0
2012-03-05,33.68,34.0,33.41,33.94,33306000,24.993644052941,25.2311133551067,24.7932793292387,25.1865878609506,44881253.7149021,0.0,1.0
2012-03-06,32.12,32.95,31.7743,32.76,49832100,23.8359812048831,24.4519172073754,23.5794401493872,24.3109198092146,67150877.4168732,0.0,1.0
2012-03-07,33.24,33.36,32.32,32.48,34763400,24.6671237624631,24.7561747507753,23.9843995187367,24.1031341698196,46845162.2948608,0.0,1.0
2012-03-08,34.0,34.02,33.21,33.68,35951400,25.2311133551067,25.245955186492,24.6448610153851,24.993644052941,48446042.8993555,0.0,1.0
2012-03-09,34.2,34.89,34.09,34.31,42006000,25.3795316689603,25.8915748517551,25.2979015963408,25.4611617415797,56604874.3033741,0.0,1.0
2012-03-12,34.29,34.31,33.54,33.92,38513800,25.4463199101944,25.4611617415797,24.8897512332435,25.1717460295653,51898986.0483095,0.0,1.0
2012-03-13,36.45,36.72,34.87,34.97,91242400,27.0492376998129,27.2496024235152,25.8767330203697,25.9509421772965,122953020.595586,0.0,1.0
2012-03-14,35.21,36.1,34.88,35.25,113680500,26.1290441539208,26.7895056505692,25.8841539360624,26.1587278166915,153189316.127332,0.0,1.0
2012-03-15,36.27,36.59,35.08,35.47,61559900,26.9156612173447,27.1531305195104,26.032572249916,26.3219879619304,82954587.4786527,0.0,1.0
2012-03-16,36.69,36.8,36.27,36.49,46028600,27.2273396764372,27.3089697490566,26.9156612173447,27.0789213625836,62025499.1515566,0.0,1.0
2012-03-19,37.17,38.4,36.54,36.78,72146000,27.5835436296857,28.4963162598852,27.116025941047,27.2941279176713,97219808.1581498,0.0,1.0
2012-03-20,38.08,38.39,36.715,36.85,58269900,28.2588469577195,28.4888953441925,27.2458919656689,27.34607432752,78521172.3365753,0.0,1.0
2012-03-21,37.8,38.32,37.32,38.21,46300300,28.0510613183245,28.4369489343438,27.6948573650759,28.3553188617243,62391626.474992,0.0,1.0
2012-03-22,36.9,37.5,36.55,37.28,51433700,27.3831789059834,27.8284338475441,27.1234468567397,27.6651737023052,69309101.6392292,0.0,1.0
2012-03-23,37.135,37.39,36.66,36.76,34154700,27.5575704247614,27.7468037749247,27.2050769293591,27.2792860862859,46024913.1164465,0.0,1.0
2012-03-26,37.43,37.69,37.18,37.6,27895100,27.7764874376954,27.969431245705,27.5909645453784,27.9026430044709,37589835.4801708,0.0,1.0
2012-03-27,36.78,37.72,36.77,37.4,31146600,27.2941279176713,27.9916939927831,27.2867070019786,27.7542246906173,41971370.2322876,0.0,1.0
2012-03-28,37.06,37.24,36.52,36.71,36305600,27.5019135570663,27.6354900395345,27.1011841096616,27.2421815078225,48923342.4869919,0.0,1.0
2012-03-29,36.51,36.78,35.93,36.63,32684100,27.093763193969,27.2941279176713,26.6633500837936,27.1828141822811,44043216.9742158,0.0,1.0
2012-03-30,36.55,36.8,36.254,36.7,23966200,27.1234468567397,27.3089697490566,26.9037877522364,27.2347605921299,32295475.3732687,0.0,1.0
2012-04-02,36.87,37.14,36.16,36.4,23825400,27.3609161589054,27.5612808826077,26.8340311447252,27.0121331213495,32105741.375699,0.0,1.0
2012-04-03,36.37,36.84,36.0,36.7,30799800,26.9898703742715,27.3386534118274,26.7152964936424,27.2347605921299,41504042.4598644,0.0,1.0
2012-04-04,35.04,35.89,34.82,35.88,45697800,26.0028885871452,26.6336664210229,25.8396284419063,26.6262455053302,61579732.0606756,0.0,1.0
2012-04-05,34.79,35.28,34.53,34.73,31465700,25.8173656948283,26.1809905637695,25.6244218868186,25.7728402006722,42401371.0747912,0.0,1.0
2012-04-09,33.97,34.27,33.58,34.0,34335400,25.2088506080286,25.431478078809,24.9194348960142,25.2311133551067,46268414.0636118,0.0,1.0
2012-04-10,32.86,34.4,32.7,33.95,58489800,24.3851289661413,25.5279499828138,24.2663943150585,25.1940087766433,78817496.9535186,0.0,1.0
2012-04-11,33.585,33.99,33.28,33.59,30680500,24.9231453538605,25.223692439414,24.6968074252338,24.9268558117069,41343280.6281168,0.0,1.0
2012-04-12,34.625,34.87,33.61,33.8,36908700,25.6949205858991,25.8767330203697,24.9416976430922,25.0826950412531,49736045.4268663,0.0,1.0
2012-04-13,33.41,34.66,33.16,34.62,41220900,24.7932793292387,25.7208937908235,24.6077564369217,25.6912101280527,55546918.6109592,0.0,1.0
2012-04-16,34.0,34.7,33.76,34.17,59668700,25.2311133551067,25.7505774535942,25.0530113784824,25.3572689218822,80406114.9203862,0.0,1.0
2012-04-17,35.08,35.41,34.43,34.82,52307900,26.032572249916,26.2774624677743,25.5502127298919,25.8396284419063,70487123.3769809,0.0,1.0
2012-04-18,35.08,35.99,34.89,34.89,41510700,26.032572249916,26.7078755779497,25.8915748517551,25.8915748517551,55937436.455389,0.0,1.0
2012-04-19,34.85,35.5,34.46,35.44,40303900,25.8618911889843,26.3442507090084,25.5724754769699,26.2997252148524,54311222.0500826,0.0,1.0
2012-04-20,33.89,35.03,33.8,34.96,37359200,25.1494832824872,25.9954676714526,25.0826950412531,25.9435212616038,50343113.3665338,0.0,1.0
2012-04-23,33.25,33.31,32.46,32.84,39887900,24.6745446781558,24.7190701723119,24.0882923384342,24.370287134756,53750644.32999,0.0,1.0
2012-04-24,33.42,33.91,33.0,33.37,30282900,24.8007002449313,25.1643251138726,24.4890217858388,24.7635956664679,40807497.6917977,0.0,1.0
2012-04-25,33.68,34.08,33.21,34.04,32379600,24.993644052941,25.2904806806481,24.6448610153851,25.2607970178774,43632890.2536193,0.0,1.0
2012-04-26,33.88,34.14,33.35,33.42,28828900,25.1420623667945,25.3350061748042,24.7487538350826,24.8007002449313,38848170.7566668,0.0,1.0
2012-04-27,33.5,34.09,33.39,34.04,28829900,24.8600675704728,25.2979015963408,24.7784374978533,25.2607970178774,38849518.2992631,0.0,1.0
2012-04-30,33.045,33.41,32.73,33.35,26263300,24.5224159064559,24.7932793292387,24.2886570621365,24.7487538350826,35390915.4714043,0.0,1.0
2012-05-01,33.6,33.91,32.75,32.92,35450300,24.9342767273995,25.1643251138726,24.3034988935219,24.4296544602974,47770789.3043115,0.0,1.0
2012-05-02,32.7,33.33,32.66,33.29,32805100,24.2663943150585,24.7339120036972,24.2367106522878,24.7042283409265,44206269.6283774,0.0,1.0
2012-05-03,32.48,32.91,32.21,32.78,31713200,24.1105550855122,24.4297527051788,23.9101286731635,24.3332510992331,42721734.6239757,0.01,1.0
2012-05-04,31.6,32.55,31.57,32.34,34461400,23.4573134452644,24.1625174887138,23.4350438438923,24.0066302791092,46423911.3545991,0.0,1.0
2012-05-07,31.67,31.98,31.06,31.14,36302400,23.5092758484659,23.7393950626441,23.0564606205668,23.1158462242257,48903973.7085319,0.0,1.0
2012-05-08,31.32,31.61,31.0,31.08,27727300,23.2494638324582,23.4647366457217,23.0119214178226,23.0713070214815,37352217.7654529,0.0,1.0
2012-05-09,30.45,31.0,30.2,30.88,47974900,22.6036453926677,23.0119214178226,22.4180653812337,22.9228430123343,64628323.4240559,0.0,1.0
2012-05-10,30.65,31.45,30.46,31.1,36923000,22.752109401815,23.3459654384039,22.6110685931251,23.0861534223963,49740001.2462019,0.0,1.0
2012-05-11,29.35,29.97,29.12,29.36,59709500,21.7870933423579,22.2473317707143,21.6163597318386,21.7945165428153,80436329.7784604,0.0,1.0
2012-05-14,28.14,29.17,28.06,28.89,51814200,20.8888860870171,21.6534757341254,20.8295004833582,21.4456261213192,69800351.3411953,0.0,1.0
2012-05-15,27.79,28.6,27.65,28.38,60977400,20.6290740710094,21.2303533080557,20.5251492646063,21.0670428979938,82144353.1671358,0.0,1.0
2012-05-16,26.92,28.44,26.91,28.1,54396100,19.9832556312189,21.1115821007379,19.9758324307615,20.8591932851876,73278500.7119824,0.0,1.0
2012-05-17,26.41,27.4,26.3261,26.97,68419000,19.6046724078934,20.3395692531723,19.5423917560562,20.0203716335057,92169139.7032716,0.0,1.0
2012-05-18,26.01,26.55,25.83,26.47,60358300,19.3077443895989,19.7085972142965,19.1741267813664,19.6492116106376,81310346.3212263,0.0,1.0
2012-05-21,26.25,26.74,25.75,26.2,47884900,19.4859012005756,19.8496380229864,19.1147411777075,19.4487851982888,64507081.9184319,0.0,1.0
2012-05-22,26.92,27.7,26.515,26.65,50788200,19.9832556312189,20.5622652668931,19.6826160126957,19.7828292188701,68418198.1770808,0.0,1.0
2012-05-23,27.15,27.17,26.08,26.53,48579300,20.1539892417382,20.1688356426529,19.3597067928005,19.6937508133818,65442527.4907137,0.0,1.0
2012-05-24,26.66,27.43,26.31,27.26,40744800,19.7902524193275,20.3618388545444,19.5304404033198,20.2356444467692,54888454.4261367,0.0,1.0
2012-05-25,26.47,26.9299,26.35,26.37,25276300,19.6492116106376,19.9906045996717,19.5601332051492,19.574979606064,34050407.4289569,0.0,1.0
2012-05-29,27.02,27.07,26.67,26.84,27076800,20.0574876357925,20.0946036380793,19.7976756197848,19.92387002756,36475911.1053588,0.0,1.0
2012-05-30,26.0,26.61,25.98,26.53,33578900,19.3003211891416,19.7531364170407,19.2854747882268,19.6937508133818,45235071.0355629,0.0,1.0
2012-05-31,26.51,26.78,25.86,26.2,37222100,19.678904412467,19.8793308248158,19.1963963827385,19.4487851982888,50142927.1832261,0.0,1.0
2012-06-01,25.39,26.08,25.25,25.86,41527800,18.8475059612425,19.3597067928005,18.7435811548394,19.1963963827385,55943255.5250663,0.0,1.0
2012-06-04,24.82,25.53,24.61,25.46,38793800,18.4243835351728,18.9514307676456,18.2684963255682,18.899468364444,52260208.0097748,0.0,1.0
2012-06-05,25.75,25.88,24.74,24.75,36086100,19.1147411777075,19.2112427836532,18.3649979315139,18.3724211319713,48612589.956682,0.0,1.0
2012-06-06,27.14,27.15,26.01,26.31,47077900,20.1465660412809,20.1539892417382,19.3077443895989,19.5304404033198,63419949.7513357,0.0,1.0
2012-06-07,26.91,27.95,26.68,27.77,44148600,19.9758324307615,20.7478452783272,19.8050988202422,20.6142276700947,59473808.1688399,0.0,1.0
2012-06-08,27.77,27.79,26.36,26.64,36994900,20.6142276700947,20.6290740710094,19.5675564056066,19.7754060184127,49836859.7379171,0.0,1.0
2012-06-11,26.48,28.5,26.43,28.43,58250900,19.656634811095,21.1561213034821,19.6195188088081,21.1041589002806,78471409.1106459,0.0,1.0
2012-06-12,27.62,27.65,26.42,26.66,43147200,20.5028796632342,20.5251492646063,19.6120956083508,19.7902524193275,58124794.3495959,0.0,1.0
2012-06-13,27.67,28.1,27.07,27.34,46785400,20.5399956655211,20.8591932851876,20.0946036380793,20.2950300504281,63025914.8580574,0.0,1.0
2012-06-14,27.91,28.16,27.57,27.76,45508800,20.7181524764977,20.9037324879318,20.4657636609474,20.6068044696373,61306171.457172,0.0,1.0
2012-06-15,28.31,28.31,27.1,28.1,60019800,21.0150804947922,21.0150804947922,20.1168732394514,20.8591932851876,80854343.5472956,0.0,1.0
2012-06-18,27.55,28.12,27.5,27.98,32822200,20.4509172600327,20.8740396861023,20.4138012577459,20.7701148796993,44215699.3988324,0.0,1.0
2012-06-19,28.5,28.69,27.88,27.93,42654400,21.1561213034821,21.297162112172,20.6958828751257,20.7329988774125,57460929.7499119,0.0,1.0
2012-06-20,28.86,29.31,28.38,28.7,47693300,21.4233565199471,21.7574005405284,21.0670428979938,21.3045853126293,64248972.2242366,0.0,1.0
2012-06-21,27.83,29.2,27.76,28.88,39787200,20.6587668728388,21.6757453354975,20.6068044696373,21.4382029208619,53598444.8062966,0.0,1.0
2012-06-22,27.99,28.38,27.8,28.16,29956200,20.7775380801566,21.0670428979938,20.6364972714668,20.9037324879318,40354831.0086255,0.0,1.0
2012-06-25,26.75,27.33,26.5,27.26,43716100,19.8570612234437,20.2876068499707,19.6714812120097,20.2356444467692,58891175.3779241,0.0,1.0
2012-06-26,26.73,27.1,26.57,26.84,34250300,19.842214822529,20.1168732394514,19.7234436152112,19.92387002756,46139532.6675187,0.0,1.0
2012-06-27,27.1,27.22,26.5,26.81,29528900,20.1168732394514,20.2059516449398,19.6714812120097,19.9016004261879,39779203.282479,0.0,1.0
2012-06-28,26.39,26.74,25.625,26.46,68262300,19.5898260069787,19.8496380229864,19.0219511719905,19.6417884101802,91958044.7707015,0.0,1.0
2012-06-29,27.41,27.59,27.01,27.45,54296400,20.3469924536296,20.4806100618622,20.0500644353351,20.3766852554591,73144192.0663079,0.0,1.0
2012-07-02,27.46,27.93,26.97,27.47,29971400,20.3841084559164,20.7329988774125,20.0203716335057,20.3915316563738,40375307.3517976,0.0,1.0
2012-07-03,27.65,27.77,27.19,27.4,14966500,20.5251492646063,20.6142276700947,20.1836820435677,20.3395692531723,20161788.8213656,0.0,1.0
2012-07-05,26.84,27.62,26.7,27.515,31836300,19.92387002756,20.5028796632342,19.8199452211569,20.4249360584319,42887566.0611126,0.0,1.0
2012-07-06,26.36,26.77,26.1,26.44,27552100,19.5675564056066,19.8719076243585,19.3745531937152,19.6269420092655,37116200.967838,0.0,1.0
2012-07-09,26.11,26.38,25.8,26.21,27902500,19.3819763941726,19.5824028065213,19.1518571799943,19.4562083987462,37588234.5630677,0.0,1.0
2012-07-10,25.88,26.61,25.7,26.44,27895100,19.2112427836532,19.7531364170407,19.0776251754207,19.6269420092655,37578265.8170498,0.0,1.0
2012-07-11,25.87,26.46,25.72,25.96,37863200,19.2038195831959,19.6417884101802,19.0924715763354,19.2706283873121,51006570.8416215,0.0,1.0
2012-07-12,25.28,25.65,25.15,25.61,36919200,18.7658507562115,19.0405091731339,18.6693491502658,19.0108163713044,49734882.1604089,0.0,1.0
2012-07-13,26.65,26.97,25.54,25.58,48422100,19.7828292188701,20.0203716335057,18.9588539681029,18.9885467699324,65230758.9942236,0.0,1.0
2012-07-16,26.81,27.53,26.62,27.45,59427600,19.9016004261879,20.436070859118,19.760559617498,20.3766852554591,80056574.4402891,0.0,1.0
2012-07-17,27.38,27.41,26.61,27.13,39561100,20.3247228522575,20.3469924536296,19.7531364170407,20.1391428408235,53293859.2016121,0.0,1.0
2012-07-18,27.1,27.495,26.91,27.19,32283900,20.1168732394514,20.4100896575172,19.9758324307615,20.1836820435677,43490540.4824164,0.0,1.0
2012-07-19,26.59,27.35,26.45,27.16,33200800,19.7382900161259,20.3024532508855,19.6343652097229,20.1614124421956,44725721.9991579,0.0,1.0
2012-07-20,25.87,26.26,25.85,26.26,31663300,19.2038195831959,19.493324401033,19.1889731822811,19.493324401033,42654512.9447462,0.0,1.0
2012-07-23,25.34,25.42,25.01,25.1,39012600,18.8103899589557,18.8697755626146,18.5654243438627,18.632233147979,52554959.5812251,0.0,1.0
2012-07-24,25.24,25.49,24.91,25.44,35737900,18.736157954382,18.9217379658161,18.4911923392891,18.8846219635293,48143520.0427009,0.0,1.0
2012-07-25,25.79,26.1,25.4601,25.47,37005900,19.144433979537,19.3745531937152,18.8995425964486,18.9068915649014,49851678.1441601,0.0,1.0
2012-07-26,26.28,26.52,26.0,26.47,29947900,19.5081708019477,19.6863276129244,19.3003211891416,19.6492116106376,40343649.8475512,0.0,1.0
2012-07-27,27.3,27.6,26.35,26.6,52233900,20.2653372485987,20.4880332623195,19.5601332051492,19.7457132165833,70365740.8957556,0.0,1.0
2012-07-30,27.14,27.38,26.98,27.25,26263900,20.1465660412809,20.3247228522575,20.0277948339631,20.2282212463118,35380830.8840051,0.0,1.0
2012-07-31,27.13,27.27,26.76,26.98,24735600,20.1391428408235,20.2430676472266,19.8644844239011,20.0277948339631,33322015.4057242,0.0,1.0
2012-08-01,26.78,27.34,26.5,27.3,38396000,19.8793308248158,20.2950300504281,19.6714812120097,20.2653372485987,51724320.5549162,0.0,1.0
2012-08-02,26.18,26.64,26.0,26.24,31938700,19.4413619978315,19.7829596494358,19.3076933515515,19.4859182132581,43009083.7305157,0.01,1.0
2012-08-03,27.4,27.68,26.6,26.84,39855200,20.3473383781735,20.5552673834979,19.7532555058181,19.9314803675247,53669549.289622,0.0,1.0
2012-08-06,28.56,28.725,27.409,27.58,40063000,21.2087585430889,21.3312881355122,20.3540218104875,20.4810070244535,53949375.569314,0.0,1.0
2012-08-07,28.89,29.39,28.57,28.62,39406800,21.4538177279355,21.8251195231576,21.2161845789933,21.2533147585155,53065727.808323,0.0,1.0
2012-08-08,28.86,29.14,28.44,28.63,21628800,21.4315396202221,21.6394686255465,21.1196461122355,21.26074079442,29125633.4851006,0.0,1.0
2012-08-09,28.86,28.985,28.62,28.8,17522000,21.4315396202221,21.5243650690277,21.2533147585155,21.3869834047955,23595361.2741313,0.0,1.0
2012-08-10,28.9,28.99,28.35,28.64,25277600,21.4612437638399,21.5280780869799,21.0528117890956,21.2681668303244,34039156.7254298,0.0,1.0
2012-08-13,28.78,29.15,28.54,28.84,22901800,21.3721313329866,21.646894661451,21.19390647128,21.4166875484133,30839872.4362459,0.0,1.0
2012-08-14,28.77,29.19,28.68,28.91,26002900,21.3647052970822,21.6765988050688,21.2978709739422,21.4686697997444,35015855.477406,0.0,1.0
2012-08-15,28.74,28.96,28.555,28.66,19283200,21.3424271893688,21.5057999792666,21.2050455251366,21.2830189021333,25967016.9228016,0.0,1.0
2012-08-16,28.82,28.94,28.31,28.76,21641400,21.4018354766044,21.4909479074577,21.0231076454778,21.3572792611777,29142600.8148604,0.0,1.0
2012-08-17,29.03,29.1,28.793,28.91,27365000,21.5577822305977,21.6097644819288,21.3817851796624,21.4686697997444,36850077.6889968,0.0,1.0
2012-08-20,29.98,29.98,28.86,28.96,31880800,22.2632556415197,22.2632556415197,21.4315396202221,21.5057999792666,42931114.8104284,0.0,1.0
2012-08-21,30.73,31.12,30.14,30.23,64434500,22.820208334353,23.1098237346262,22.3820722159908,22.4489065391308,86768365.8268468,0.0,1.0
2012-08-22,30.49,30.92,30.26,30.57,31092000,22.6419834726463,22.9613030165374,22.4711846468442,22.7013917598819,41868906.1029158,0.0,1.0
2012-08-23,29.585,30.6,29.45,30.46,31208400,21.9699272232943,22.7236698675952,21.8696757385843,22.619705364933,42025651.9111744,0.0,1.0
2012-08-24,29.83,29.935,29.02,29.33,29697600,22.1518651029531,22.2298384799498,21.5503561946932,21.780563307731,39991188.2761467,0.0,1.0
2012-08-27,29.69,30.08,29.42,29.9,24897100,22.0479006002909,22.3375160005642,21.847397630871,22.2038473542842,33526770.2989484,0.0,1.0
2012-08-28,29.34,29.89,29.31,29.53,20453900,21.7879893436354,22.1964213183798,21.7657112359221,21.9290840258198,27543497.3156577,0.0,1.0
2012-08-29,29.91,30.04,29.2,29.27,26634600,22.2112733901886,22.3078118569464,21.6840248409732,21.7360070923043,35866511.2083083,0.0,1.0
2012-08-30,29.65,29.79,29.361,29.73,21811500,22.0181964566731,22.1221609593353,21.8035840190347,22.0776047439087,29371659.76662,0.0,1.0
2012-08-31,29.71,30.19,29.54,29.9,25333200,22.0627526720998,22.4192023955131,21.9365100617243,22.2038473542842,34114028.4345293,0.0,1.0
2012-09-04,29.7,30.07,29.53,29.53,23189700,22.0553266361953,22.3300899646597,21.9290840258198,21.9290840258198,31227562.4551263,0.0,1.0
2012-09-05,29.77,29.92,29.6,29.72,18163900,22.1073088875265,22.2186994260931,21.9810662771509,22.0701787080042,24459752.4624582,0.0,1.0
2012-09-06,31.12,31.15,29.88,29.9,59369400,23.1098237346262,23.1321018423396,22.1889952824753,22.2038473542842,79947633.9246897,0.0,1.0
2012-09-07,32.07,32.45,31.4,31.4,52132900,23.8152971455483,24.0974865099171,23.3177527399506,23.3177527399506,70202865.527232,0.0,1.0
2012-09-10,31.83,32.6,31.77,32.13,32084700,23.6370722838417,24.2088770484838,23.592516068415,23.859853360975,43205689.2975756,0.0,1.0
2012-09-11,32.66,34.4929,31.32,31.89,37575500,24.2534332639104,25.6145513848358,23.2583444527151,23.6816284992683,50599674.5551947,0.0,1.0
2012-09-12,33.05,33.58,32.82,33.01,41363700,24.5430486641837,24.9366285671192,24.3722498383815,24.5133445205659,55700915.713662,0.0,1.0
2012-09-13,34.45,34.5,32.64,32.97,62548500,25.5826936908057,25.6198238703279,24.2385811921016,24.4836403769482,84228652.8167448,0.0,1.0
2012-09-14,34.79,35.25,34.4804,35.04,59510200,25.8351789115568,26.1767765631611,25.6052688399552,26.0208298091678,80137237.1016897,0.0,1.0
2012-09-17,34.06,34.72,33.85,34.47,31628600,25.2930782905324,25.7831966602257,25.1371315365391,25.5975457626146,42591498.8925345,0.0,1.0
2012-09-18,33.94,34.0,33.32,33.74,37055100,25.2039658596791,25.2485220751058,24.7435516336037,25.0554451415903,49898896.9038388,0.0,1.0
2012-09-19,34.18,34.54,33.8813,34.03,44888800,25.3821907213858,25.6495280139457,25.1603750289201,25.2708001828191,60447862.8673794,0.0,1.0
2012-09-20,33.81,33.99,33.26,33.56,31832500,25.1074273929214,25.2410960392013,24.698995418177,24.9217764953103,42866073.3796817,0.0,1.0
2012-09-21,33.67,34.4,33.51,34.34,30342600,25.0034628902592,25.5455635112835,24.8846463157881,25.5010072958568,40859753.9662399,0.0,1.0
2012-09-24,33.49,33.78,33.2,33.27,28090000,24.8697942439792,25.085149285208,24.6544392027504,24.7064214540815,37826372.4569312,0.0,1.0
2012-09-25,32.86,33.9,32.85,33.68,37088900,24.4019539819993,25.1742617160614,24.3945279460949,25.0108889261636,49944412.4392266,0.0,1.0
2012-09-26,32.51,32.8,31.88,32.54,46571400,24.1420427253438,24.3573977665726,23.6742024633639,24.1643208330571,62713674.697071,0.0,1.0
2012-09-27,32.97,33.327,32.56,32.84,32072500,24.4836403769482,24.7487498587368,24.179172904866,24.3871019101904,43189260.6132048,0.0,1.0
2012-09-28,32.72,33.12,32.53,32.73,28952300,24.2979894793371,24.5950309155148,24.1568947971527,24.3054155152415,38987557.2547101,0.0,1.0
2012-10-01,32.75,33.59,32.7,33.0,33550700,24.3202675870504,24.9440546030236,24.2831374075282,24.5059184846615,45179824.6490125,0.0,1.0
2012-10-02,33.26,33.38,32.87,33.27,25460500,24.698995418177,24.7881078490303,24.4093800179037,24.7064214540815,34285452.3296439,0.0,1.0
2012-10-03,34.06,34.06,33.048,33.44,34206500,25.2930782905324,25.2930782905324,24.5415634570028,24.832664064457,46062933.7646144,0.0,1.0
2012-10-04,34.96,35.09,34.27,34.41,39524000,25.9614215219323,26.0579599886901,25.4490250445257,25.5529895471879,53223550.9073602,0.0,1.0
2012-10-05,34.77,35.74,34.6,35.39,42369700,25.8203268397479,26.5406523224788,25.6940842293724,26.2807410658233,57055608.8675128,0.0,1.0
2012-10-08,34.78,34.89,34.23,34.23,20622700,25.8277528756523,25.9094392706012,25.419320900908,25.419320900908,27770805.6699023,0.0,1.0
2012-10-09,34.6,35.08,34.52,34.82,29208800,25.6940842293724,26.0505339527856,25.6346759421368,25.8574570192701,39332963.6105379,0.0,1.0
2012-10-10,35.14,35.18,34.59,34.71,29302200,26.0950901682123,26.12479431183,25.6866581934679,25.7757706243212,39458737.3089173,0.0,1.0
2012-10-11,35.52,36.16,35.36,35.67,44125600,26.3772795325811,26.8525458304654,26.25846295811,26.4886700711477,59420127.4647762,0.0,1.0
2012-10-12,34.75,35.65,34.66,34.81,42554900,25.805474767939,26.4738179993389,25.738640444799,25.8500309833657,57305001.6827149,0.0,1.0
2012-10-15,36.66,36.7,35.2,35.4,76080200,27.2238476256876,27.2535517693054,26.1396463836389,26.2881671017278,102450622.349513,0.0,1.0
2012-10-16,37.25,37.4,36.25,36.41,128150100,27.6619837440497,27.7733742826164,26.9193801536054,27.0381967280765,172568651.227945,0.0,1.0
2012-10-17,38.43,38.48,37.56,37.67,69122700,28.538255980774,28.5753861602962,27.8921908570875,27.9738772520363,93081559.1110258,0.0,1.0
2012-10-18,38.42,38.72,38.01,38.24,43728600,28.5308299448695,28.7536110220028,28.2263624727874,28.3971612985896,58885521.9159901,0.0,1.0
2012-10-19,37.16,38.06,37.01,38.03,59598800,27.5951494209097,28.2634926523096,27.4837588823431,28.2412145445963,80256547.0553988,0.0,1.0
2012-10-22,37.72,37.75,37.0899,37.21,35734500,28.0110074315585,28.0332855392719,27.5430929092196,27.6322796004319,48120559.151378,0.0,1.0
2012-10-23,36.89,37.3,36.8,36.99,36533100,27.3946464514898,27.6991139235719,27.3278121283498,27.4689068105342,49195964.670926,0.0,1.0
2012-10-24,37.3,37.7,37.02,37.25,41788700,27.6991139235719,27.9961553597497,27.4911849182475,27.6619837440497,56273226.4396925,0.0,1.0
2012-10-25,37.41,37.84,36.9,37.72,32797300,27.7808003185208,28.1001198624119,27.4020724873942,28.0110074315585,44165286.0584446,0.0,1.0
2012-10-26,36.6,37.31,36.48,37.14,40482500,27.1792914102609,27.7065399594764,27.0901789794076,27.5802973491008,54514279.9212431,0.0,1.0
2012-10-31,37.39,37.48,36.74,36.98,34193700,27.7659482467119,27.8327825698519,27.2832559129231,27.4614807746298,46045697.1121598,0.0,1.0
2012-11-01,37.95,38.0,37.35,37.57,36174700,28.1892322932652,28.2263722567609,27.7435527313163,27.9069685706976,48700505.5943999,0.01,1.0
2012-11-02,37.6,38.16,37.51,38.1,24526300,27.929252548795,28.3452201399473,27.8624006145027,28.3006521837524,33018745.4314737,0.0,1.0
2012-11-05,37.32,37.59,36.95,37.3,25782400,27.7212687532189,27.9218245560959,27.4464330233504,27.7064127678206,34709781.0192498,0.0,1.0
2012-11-06,38.47,38.5,37.43,37.45,39803700,28.5754879136208,28.5977718917183,27.8029766729095,27.8178326583078,53586078.5169696,0.0,1.0
2012-11-07,36.05,37.79,36.0,37.62,68287600,26.7779136804271,28.0703844100788,26.7407737169314,27.9441085341933,91932777.4889121,0.0,1.0
2012-11-08,36.0,36.65,35.95,36.46,40321600,26.7407737169314,27.223593242376,26.7036337534356,27.0824613810922,54283305.9120091,0.0,1.0
2012-11-09,35.93,36.52,35.4,35.58,37701300,26.6887777680373,27.1270293372871,26.2950941549825,26.4287980235672,50755704.1680001,0.0,1.0
2012-11-12,36.42,36.74,35.96,36.12,24364200,27.0527494102956,27.2904451766683,26.7110617461348,26.8299096293212,32800516.8917248,0.0,1.0
2012-11-13,36.16,36.77,35.93,36.01,25977400,26.8596216001177,27.3127291547657,26.6887777680373,26.7482017096305,34972301.4711378,0.0,1.0
2012-11-14,35.02,36.46,34.89,36.29,49909500,26.0128304324149,27.0824613810922,25.916266527326,26.9561855052067,67191099.9666537,0.0,1.0
2012-11-15,35.21,35.8,35.01,35.19,39677700,26.1539622936987,26.5922138629484,26.0054024397158,26.1391063083004,53416449.9172882,0.0,1.0
2012-11-16,34.98,35.31,34.17,35.15,52828200,25.9831184616183,26.2282422206902,25.3814510529874,26.1093943375038,71120425.3149876,0.0,1.0
2012-11-19,36.1,36.42,35.7,35.73,34352000,26.8150536439229,27.0527494102956,26.517933935957,26.5402179140544,46246679.8115485,0.0,1.0
2012-11-20,36.0,36.39,35.7,35.85,37247900,26.7407737169314,27.0304654321981,26.517933935957,26.6293538264442,50145310.4608925,0.0,1.0
2012-11-21,35.77,36.09,35.58,36.09,19638900,26.569929884851,26.8076256512237,26.4287980235672,26.8076256512237,26439040.5260544,0.0,1.0
2012-11-23,36.03,36.1,35.82,35.96,13501300,26.7630576950288,26.8150536439229,26.6070698483467,26.7110617461348,18176242.9593521,0.0,1.0
2012-11-26,35.57,35.84,35.36,35.83,25519300,26.421370030868,26.621925833745,26.2653821841859,26.6144978410459,34355580.3480104,0.0,1.0
2012-11-27,35.04,35.82,35.02,35.53,31273300,26.0276864178132,26.6070698483467,26.0128304324149,26.3916580600714,42101953.0667939,0.0,1.0
2012-11-28,35.07,35.08,34.04,34.77,48663700,26.0499703959107,26.0573983886098,25.2848871478984,25.8271306149362,65513930.8437719,0.0,1.0
2012-11-29,35.21,35.64,35.02,35.38,31678000,26.1539622936987,26.4733659797621,26.0128304324149,26.2802381695842,42646783.9738658,0.0,1.0
2012-11-30,34.57,35.24,34.22,34.95,41674500,25.6785707609533,26.1762462717962,25.4185910164831,25.9608344835209,56104659.3446198,0.0,1.0
2012-12-03,34.22,34.99,34.13,34.96,38383600,25.4185910164831,25.9905464543175,25.3517390821908,25.96826247622,51674256.4978621,0.0,1.0
2012-12-04,34.29,34.51,34.07,34.13,31781900,25.4705869653771,25.6340028047584,25.3071711259959,25.3517390821908,42786660.2556666,0.0,1.0
2012-12-05,36.46,37.07,35.1,35.27,84672900,27.0824613810922,27.5355689357402,26.0722543740081,26.1985302498936,113991630.618749,0.0,1.0
2012-12-06,37.02,37.03,36.25,36.59,44260900,27.4984289722444,27.5058569649436,26.9264735344101,27.1790252861811,59586622.9177624,0.0,1.0
2012-12-07,37.64,37.75,37.31,37.42,43946600,27.9589645195916,28.0406724392822,27.7138407605197,27.7955486802103,59163493.7996682,0.0,1.0
2012-12-10,37.19,37.5,37.03,37.35,26715900,27.6247048481299,27.8549726218035,27.5058569649436,27.7435527313163,35966513.5414926,0.0,1.0
2012-12-11,37.0,37.56,36.83,37.43,29748900,27.4835729868461,27.8995405779984,27.3572971109606,27.8029766729095,40049716.2623946,0.0,1.0
2012-12-12,37.53,37.82,37.11,37.15,42252800,27.877256599901,28.0926683881762,27.5652809065368,27.5949928773334,56883200.7668083,0.0,1.0
2012-12-13,37.29,37.75,37.22,37.5,30445400,27.6989847751214,28.0406724392822,27.6469888262274,27.8549726218035,40987385.466189,0.0,1.0
2012-12-14,37.6,37.68,37.13,37.31,24596000,27.929252548795,27.9886764903882,27.5801368919351,27.7138407605197,33112579.6647895,0.0,1.0
2012-12-17,39.15,39.2,37.7625,37.77,52474700,29.0805914171629,29.1177313806586,28.0499574301561,28.0555284246805,70644522.8547702,0.0,1.0
2012-12-18,39.46,39.94,38.78,39.21,62611800,29.3108591908365,29.6674028403955,28.8057556872944,29.1251593733578,84291682.2026291,0.0,1.0
2012-12-19,39.45,40.11,39.31,39.69,45812600,29.3034311981373,29.793678716281,29.1994393003492,29.4817030229168,61675612.5854259,0.0,1.0
2012-12-20,40.17,40.18,39.3,39.32,37806600,29.8382466724759,29.8456746651751,29.1920113076501,29.2068672930484,50897465.2120195,0.0,1.0
2012-12-21,39.49,39.645,38.5,38.8999,47568200,29.3331431689339,29.4482770557707,28.5977718917183,28.8948173197572,64039104.4076533,0.0,1.0
2012-12-24,39.38,39.55,39.16,39.34,8674800,29.2514352492433,29.3777111251288,29.088019409862,29.2217232784467,11678525.2104454,0.0,1.0
2012-12-26,39.55,39.75,39.18,39.41,20297700,29.3777111251288,29.5262709791117,29.1028753952603,29.2737192273407,27325955.7758171,0.0,1.0
2012-12-27,39.25,39.88,38.59,39.68,30332300,29.1548713441544,29.6228348842007,28.6646238260106,29.4742750302177,40835123.6040939,0.0,1.0
2012-12-28,39.01,39.25,38.77,38.82,24563800,28.9765995193748,29.1548713441544,28.7983276945953,28.835467658091,33069230.1337598,0.0,1.0
2012-12-31,39.56,39.6,38.65,38.94,37172800,29.3851391178279,29.4148510886245,28.7091917822055,28.9246035704808,50044206.4304476,0.0,1.0
2013-01-02,41.25,41.4,40.7,40.91,45648500,30.6404698839839,30.7518897744711,30.2319302855308,30.3879181322129,61454691.5282218,0.0,1.0
2013-01-03,41.39,41.5,41.04,41.17,38343300,30.7444617817719,30.8261697014626,30.4844820373018,30.5810459423907,51620002.2711386,0.0,1.0
2013-01-04,42.4298,42.54,41.63,41.76,46310100,31.5168244626293,31.5986809421739,30.9227336065515,31.0192975116404,62345376.3024219,0.0,1.0
2013-01-07,42.47,42.55,41.97,42.54,36305100,31.5466849932799,31.6061089348731,31.1752853583225,31.5986809421739,48876057.7324829,0.0,1.0
2013-01-08,42.46,42.47,42.03,42.29,28185200,31.5392570005807,31.5466849932799,31.2198533145174,31.4129811246952,37944571.4899995,0.0,1.0
2013-01-09,42.04,43.25,41.81,42.5,44923500,31.2272813072165,32.1260684238134,31.0564374751361,31.5689689713773,60478653.9506901,0.0,1.0
2013-01-10,42.83,43.06,41.98,42.34,42154200,31.8140927304492,31.9849365625296,31.1827133510216,31.450121088191,56750459.656264,0.0,1.0
2013-01-11,42.34,42.83,41.92,42.82,42517300,31.450121088191,31.8140927304492,31.1381453948268,31.80666473775,57239286.2002665,0.0,1.0
2013-01-14,42.22,42.55,41.71,42.36,26795300,31.3609851758012,31.6061089348731,30.9821575481447,31.4649770735893,36073406.4844663,0.0,1.0
2013-01-15,42.57,42.74,41.77,41.81,29118700,31.6209649202714,31.7472407961569,31.0267255043396,31.0564374751361,39201304.012242,0.0,1.0
2013-01-16,42.48,42.85,42.25,42.54,36165300,31.554112985979,31.8289487158475,31.3832691538986,31.5986809421739,48687850.7623603,0.0,1.0
2013-01-17,41.24,41.62,40.9,41.53,80185700,30.6330418912847,30.9153056138523,30.3804901395137,30.84845367956,107950698.456128,0.0,1.0
2013-01-18,41.66,41.74,41.11,41.27,40807100,30.9450175846489,31.0044415262421,30.5364779861958,30.6553258693822,54936914.5242736,0.0,1.0
2013-01-22,41.78,41.82,40.82,41.35,42035900,31.0341534970387,31.0638654678353,30.3210661979205,30.7147498109753,56591197.2487854,0.0,1.0
2013-01-23,42.02,42.225,41.535,41.85,32339300,31.2124253218182,31.3646991721508,30.8521676759096,31.0861494459327,43537064.8704476,0.0,1.0
2013-01-24,42.8,43.2,42.04,42.1,34462600,31.7918087523517,32.0889284603177,31.2272813072165,31.2718492634114,46395576.0268246,0.0,1.0
2013-01-25,42.91,43.34,42.62,43.13,26707200,31.8735166720424,32.1929203581057,31.6581048837671,32.0369325114236,35954801.0905621,0.0,1.0
2013-01-28,42.34,42.98,42.23,42.98,27213600,31.450121088191,31.9255126209364,31.3684131685003,31.9255126209364,36636546.510234,0.0,1.0
2013-01-29,42.16,42.6,41.95,42.07,26998900,31.3164172196063,31.6432488983688,31.1604293729242,31.249565285314,36347504.7614118,0.0,1.0
2013-01-30,41.95,42.18,41.76,41.99,21801200,31.1604293729242,31.3312732050046,31.0192975116404,31.1901413437208,29350055.772809,0.0,1.0
2013-01-31,42.16,42.29,41.62,41.88,21324700,31.3238452123055,31.4204320215464,30.9226384662275,31.1158120847095,28701755.6722829,0.01,1.0
2013-02-01,43.02,43.2,42.22,42.48,34997400,31.9628041042073,32.0965396862333,31.3684237396474,31.5615973581294,47104382.4281305,0.0,1.0
2013-02-04,42.21,42.9,42.17,42.37,25691500,31.3609939850904,31.8736470495233,31.3312749668625,31.4798700580024,34579204.2023783,0.0,1.0
2013-02-05,42.92,43.2,42.35,42.42,24224200,31.8885065586373,32.0965396862333,31.4650105488884,31.5170188307874,32604307.2004069,0.0,1.0
2013-02-06,43.05,43.05,42.5,42.52,22059300,31.9850933678783,31.9850933678783,31.5764568672434,31.5913163763574,29690482.8157766,0.0,1.0
2013-02-07,42.87,43.49,42.3201,43.11,29381400,31.8513577858523,32.3120025683862,31.442795582763,32.0296718952203,39545586.2970928,0.0,1.0
2013-02-08,42.68,43.09,42.555,42.95,17441800,31.7101924492694,32.0148123861063,31.6173205173069,31.9107958223083,23475607.2575381,0.0,1.0
2013-02-11,43.15,43.4,42.49,42.66,23462700,32.0593909134483,32.2451347773733,31.5690271126864,31.6953329401554,31579374.2848468,0.0,1.0
2013-02-12,44.35,44.5,43.0,43.24,39087500,32.9509614602881,33.0624077786431,31.9479445950933,32.1262587044613,52609409.5035503,0.0,1.0
2013-02-13,44.0,44.68,43.76,44.47,26663400,32.6909200507932,33.1961433606691,32.5126059414252,33.0401185149721,35887322.7849558,0.0,1.0
2013-02-14,44.32,44.42,43.75,43.83,20048500,32.9286721966171,33.0029697421871,32.5051761868682,32.5646142233242,26984067.7053259,0.0,1.0
2013-02-15,43.84,44.51,43.63,44.51,23244700,32.5720439778812,33.0698375332001,32.4160191321842,33.0698375332001,31285959.4777659,0.0,1.0
2013-02-19,44.5,44.71,43.95,43.99,23709100,33.0624077786431,33.2184326243401,32.6537712780082,32.6834902962362,31911013.7732171,0.0,1.0
2013-02-20,43.22,44.48,43.12,44.48,26464100,32.1113991953473,33.0475482695291,32.0371016497773,33.0475482695291,35619077.0461888,0.0,1.0
2013-02-21,42.35,42.8,41.89,42.79,37602900,31.4650105488884,31.7993495039534,31.1232418392665,31.7919197493964,50611227.7485399,0.0,1.0
2013-02-22,42.79,42.97,42.41,42.8,23756400,31.7919197493964,31.9256553314223,31.5095890762304,31.7993495039534,31974676.7107167,0.0,1.0
2013-02-25,41.15,43.37,41.04,43.12,34939800,30.5734400020486,32.2228455137023,30.4917127019216,32.0371016497773,47026856.313966,0.0,1.0
2013-02-26,41.29,41.58,40.28,41.41,46233000,30.6774565658466,30.8929194479995,29.9270513555897,30.7666136205306,62226820.0723412,0.0,1.0
2013-02-27,42.16,42.34,41.02,41.3,29204600,31.3238452123055,31.4575807943314,30.4768531928076,30.6848863204036,39307624.1966711,0.0,1.0
2013-02-28,41.97,42.69,41.75,42.08,28914100,31.1826798757225,31.7176222038264,31.0192252754685,31.2644071758495,38916628.7771436,0.0,1.0
2013-03-01,42.11,42.52,41.02,41.56,29850300,31.2866964395205,31.5913163763574,30.4768531928076,30.8780599388855,40176697.320213,0.0,1.0
2013-03-04,42.94,42.94,41.97,41.99,27216000,31.9033660677513,31.9033660677513,31.1826798757225,31.1975393848365,36631088.9427215,0.0,1.0
2013-03-05,43.6,44.03,43.1,43.41,43223400,32.3937298685132,32.7132093144642,32.0222421406633,32.2525645319303,58176080.6072467,0.0,1.0
2013-03-06,44.58,44.75,43.9,43.97,35986300,33.1218458150991,33.2481516425681,32.6166225052232,32.6686307871222,48435381.9819024,0.0,1.0
2013-03-07,45.0,45.13,44.45,44.56,40245900,33.433895506493,33.530482315734,33.0252590058581,33.1069863059851,54168545.799525,0.0,1.0
2013-03-08,46.68,46.7,45.37,45.98,63728900,34.6820942720688,34.6969537811827,33.708796425102,34.1620114530789,85775242.6558567,0.0,1.0
2013-03-11,47.6,47.92,46.4,46.81,51807400,35.3656316913126,35.6033838371366,34.4740611444728,34.7786810813097,69729625.1209269,0.0,1.0
2013-03-12,46.95,47.45,46.4,47.34,35089100,34.8826976451077,35.2541853729576,34.4740611444728,35.1724580728307,47227805.078632,0.0,1.0
2013-03-13,46.97,47.0,46.33,46.88,27654300,34.8975571542217,34.9198464178927,34.4220528625738,34.8306893632087,37221014.2176919,0.0,1.0
2013-03-14,47.46,47.6593,47.05,47.06,26017300,35.2616151275146,35.4096901358356,34.9569951906777,34.9644249452347,35017711.2856212,0.0,1.0
2013-03-15,47.26,47.57,46.92,47.52,48856400,35.1130200363747,35.3433424276416,34.8604083814367,35.3061936548566,65757757.7094787,0.0,1.0
2013-03-18,46.24,46.56,45.91,46.04,38550200,34.3551850715608,34.5929372173848,34.1100031711799,34.2065899804209,51886236.2198597,0.0,1.0
2013-03-19,45.79,46.95,45.4,46.5,44416000,34.0208461164959,34.8826976451077,33.7310856887729,34.5483586900428,59781248.0335066,0.0,1.0
2013-03-20,46.09,46.46,45.97,46.14,24498700,34.2437387532058,34.5186396718148,34.1545816985219,34.2808875259908,32973767.588222,0.0,1.0
2013-03-21,45.23,46.45,45.22,45.91,33126900,33.604779861304,34.5112099172578,33.597350106747,34.1100031711799,44586802.6270076,0.0,1.0
2013-03-22,45.23,45.54,44.95,45.53,26449100,33.604779861304,33.8351022525709,33.396746733708,33.8276724980139,35598887.9539584,0.0,1.0
2013-03-25,44.49,45.82,44.33,45.76,32795800,33.0549780240861,34.0431353801669,32.9361019511741,33.9985568528249,44141162.06451,0.0,1.0
2013-03-26,44.83,45.09,44.36,44.69,24940500,33.307589679024,33.500763297506,32.9583912148451,33.2035731152261,33568403.6513795,0.0,1.0
2013-03-27,44.46,44.64,44.16,44.43,26298000,33.0326887604151,33.1664243424411,32.8097961237051,33.0103994967441,35395516.4982249,0.0,1.0
2013-03-28,44.24,44.75,44.05,44.45,25355400,32.8692341601611,33.2481516425681,32.7280688235782,33.0252590058581,34126833.9424706,0.0,1.0
2013-04-01,43.79,44.71,43.66,44.32,19623400,32.5348952050962,33.2184326243401,32.4383083958552,32.9286721966171,26411908.8315182,0.0,1.0
2013-04-02,44.11,44.48,43.88,43.98,25145000,32.7726473509202,33.0475482695291,32.6017629961092,32.6760605416792,33843648.275453,0.0,1.0
2013-04-03,42.5,44.1,42.2,43.97,47968100,31.5764568672434,32.7652175963632,31.3535642305335,32.6686307871222,64562159.6675983,0.0,1.0
2013-04-04,42.77,42.98,42.15,42.53,38527900,31.7770602402824,31.9330850859793,31.3164154577485,31.5987461309144,51856221.7694105,0.0,1.0
2013-04-05,43.01,43.16,41.6,41.75,32561500,31.9553743496503,32.0668206680053,30.9077789571135,31.0192252754685,43825808.4438722,0.0,1.0
2013-04-08,43.56,43.62,42.54,43.06,23502800,32.3640108502852,32.4085893776272,31.6061758854714,31.9925231224353,31633346.4580759,0.0,1.0
2013-04-09,43.89,44.28,43.68,43.69,26793500,32.6091927506662,32.8989531783891,32.4531679049692,32.4605976595262,36062429.511567,0.0,1.0
2013-04-10,45.06,45.25,44.18,44.23,28334200,33.478474033835,33.619639370418,32.8246556328191,32.8618044056041,38136118.4715189,0.0,1.0
2013-04-11,44.87,45.55,44.65,45.1,28399900,33.337308697252,33.8425320071279,33.1738540969981,33.508193052063,38224546.6954878,0.0,1.0
2013-04-12,44.78,44.81,44.06,44.46,24702000,33.270440906239,33.29273016991,32.7354985781352,33.0326887604151,33247397.0849172,0.0,1.0
2013-04-15,44.87,46.29,44.83,46.1,56796300,33.337308697252,34.3923338443458,33.307589679024,34.2511685077628,76444382.6027885,0.0,1.0
2013-04-16,46.66,46.78,45.83,45.88,40230100,34.6672347629548,34.7563918176387,34.0505651347239,34.0877139075089,54147279.955709,0.0,1.0
2013-04-17,45.74,46.21,45.07,46.15,36241300,33.9836973437109,34.3328958078898,33.485903788392,34.2883172805478,48778596.5498181,0.0,1.0
2013-04-18,45.09,45.75,44.87,45.75,29877900,33.500763297506,33.9911270982679,33.337308697252,33.9911270982679,40213845.2499168,0.0,1.0
2013-04-19,45.03,45.5,44.91,45.44,23630500,33.456184770164,33.8053832343429,33.36702771548,33.7608047070009,31805222.9299302,0.0,1.0
2013-04-22,45.15,45.26,44.52,45.16,19919400,33.545341824848,33.627069124975,33.0772672877571,33.552771579405,26810306.9181968,0.0,1.0
2013-04-23,46.46,46.62,45.4,45.43,28837900,34.5186396718148,34.6375157447268,33.7310856887729,33.7533749524439,38814068.1886135,0.0,1.0
2013-04-24,47.12,47.43,46.4,46.41,23560500,35.0090034725767,35.2393258638436,34.4740611444728,34.4814908990298,31711007.1661886,0.0,1.0
2013-04-25,47.11,47.68,46.9,47.19,25633900,35.0015737180197,35.4250697277686,34.8455488723227,35.0610117544757,34501678.0882138,0.0,1.0
2013-04-26,46.92,47.22,46.49,47.0,14989200,34.8604083814367,35.0833010181467,34.5409289354858,34.9198464178927,20174556.0839301,0.0,1.0
2013-04-29,46.82,47.295,46.71,47.19,14224700,34.7861108358667,35.1390241773242,34.7043835357398,35.0610117544757,19145585.3499239,0.0,1.0
2013-04-30,46.66,47.2,46.48,46.85,18085000,34.6672347629548,35.0684415090327,34.5334991809288,34.8084000995377,24341315.5323749,0.0,1.0
2013-05-01,45.87,46.58,45.64,46.48,21943100,34.0802841529519,34.6077967264988,33.9093997981409,34.5334991809288,29534084.6479655,0.0,1.0
2013-05-02,46.54,46.69,45.495,45.99,19996300,34.5855074628278,34.6969777275339,33.8089312853749,34.1767831589052,26908027.9651883,0.01,1.0
2013-05-03,46.97,47.5,46.87,47.12,20347400,34.9050555549854,35.2989171569471,34.8307420451813,35.0165258196915,27380485.8008168,0.0,1.0
2013-05-06,47.48,48.05,46.89,46.92,29160400,35.2840544549863,35.7076414608697,34.8456047471421,34.8678988000833,39239702.2787255,0.0,1.0
2013-05-07,48.11,48.3,47.36,47.79,27492800,35.7522295667521,35.8934252353799,35.1948782432214,35.514426335379,36995695.7657832,0.0,1.0
2013-05-08,49.29,49.46,47.87,48.05,34220900,36.6291289824405,36.7554619491075,35.5738771432223,35.7076414608697,46049365.8423765,0.0,1.0
2013-05-09,48.6,49.34,48.2901,49.28,27058600,36.1163657647922,36.6662857373425,35.8860681979093,36.6216976314601,36411414.3866038,0.0,1.0
2013-05-10,48.75,48.88,48.43,48.55,18476600,36.2278360294984,36.3244435922437,35.9900327981252,36.0792090098902,24863043.1380605,0.0,1.0
2013-05-13,48.92,48.97,48.4,48.5,17096400,36.3541689961653,36.3913257510674,35.967738745184,36.0420522549881,23005776.5338611,0.0,1.0
2013-05-14,50.09,50.2,49.02,49.05,35998300,37.2236370608733,37.3053819216578,36.4284825059694,36.4507765589107,48441124.7630431,0.0,1.0
2013-05-15,51.34,51.45,49.905,49.96,40824400,38.1525559334245,38.234300794209,37.0861570677357,37.127029498128,54935367.8861607,0.0,1.0
2013-05-16,50.61,51.36,50.5,51.0,25290000,37.6100673118546,38.1674186353854,37.5283224510701,37.8998900000906,34031497.1889606,0.0,1.0
2013-05-17,51.45,51.5,50.79,51.14,23610900,38.234300794209,38.2714575491111,37.743831629502,38.0039289138163,31772015.6970673,0.0,1.0
2013-05-20,51.6,52.1,51.25,51.46,24697300,38.3457710589152,38.7173386079357,38.0856737746008,38.2417321451895,33233930.2303249,0.0,1.0
2013-05-21,51.66,52.18,51.4,51.4,28171000,38.3903591647976,38.776789415779,38.197144039307,38.197144039307,37908315.8287944,0.0,1.0
2013-05-22,51.0,52.89,50.84,51.84,44035800,37.8998900000906,39.3044153353881,37.780988384404,38.524123482445,59256789.399511,0.0,1.0
2013-05-23,50.53,50.91,49.18,49.2,42219400,37.5506165040113,37.8330078412669,36.547384121656,36.5622468236168,56812550.115445,0.0,1.0
2013-05-24,50.52,50.54,50.0,50.08,23094900,37.5431851530309,37.5580478549917,37.1567549020496,37.2162057098929,31077660.1197836,0.0,1.0
2013-05-28,51.79,51.8,51.08,51.31,28201000,38.486966727543,38.4943980785234,37.9593408079339,38.1302618804833,37948685.3391015,0.0,1.0
2013-05-29,52.28,52.59,51.3,51.43,30015100,38.8511029255831,39.0814748059758,38.1228305295029,38.2194380922482,40389829.6273773,0.0,1.0
2013-05-30,53.27,53.56,52.24,52.27,30310100,39.5868066726436,39.8023158510755,38.8213775216614,38.8436715746027,40786796.4787314,0.0,1.0
2013-05-31,51.99,53.44,51.99,53.27,34618000,38.6355937471512,39.7131396393106,38.6355937471512,39.5868066726436,46583723.5938093,0.0,1.0
2013-06-03,51.96,52.23,50.61,52.06,35191300,38.6132996942099,38.813946170681,37.6100673118546,38.687613204014,47355184.9357798,0.0,1.0
2013-06-04,51.23,52.62,51.0,51.89,27899200,38.07081107264,39.103768858917,37.8998900000906,38.5612802373471,37542568.0654113,0.0,1.0
2013-06-05,50.03,51.48,49.76,51.11,38307500,37.1790489549908,38.2565948471503,36.9784024785198,37.9816348608751,51548500.5364219,0.0,1.0
2013-06-06,50.83,50.86,49.63,49.86,35143600,37.7735570334236,37.7958510863649,36.8817949157744,37.0527159883239,47290997.4143914,0.0,1.0
2013-06-07,51.6,51.81,50.85,51.27,30885500,38.3457710589152,38.5018294295038,37.7884197353844,38.1005364765617,41561083.6864232,0.0,1.0
2013-06-10,51.93,52.12,51.21,52.0,22354400,38.5910056412687,38.7322013098965,38.0559483706792,38.6430250981316,30081206.0403678,0.0,1.0
2013-06-11,49.95,50.85,49.82,50.7,51536900,37.1195981471476,37.7884197353844,37.0229905844022,37.6769494706783,69350647.1916862,0.0,1.0
2013-06-12,49.44,50.45,49.16,50.33,38569300,36.7405992471466,37.491165696168,36.5325214196952,37.4019894844031,51900791.7963694,0.0,1.0
2013-06-13,50.29,50.29,48.8,49.28,34191300,37.3722640804815,37.3722640804815,36.2649927844004,36.6216976314601,46009534.5922068,0.0,1.0
2013-06-14,49.22,50.348,49.19,50.22,27362500,36.5771095255776,37.4153659161679,36.5548154726364,37.3202446236186,36820357.5260157,0.0,1.0
2013-06-17,49.36,50.39,49.05,49.81,32128600,36.6811484393034,37.4465775902856,36.4507765589107,37.0155592334218,43233861.6285188,0.0,1.0
2013-06-18,50.01,50.25,49.49,49.52,19535800,37.16418625303,37.3425386765598,36.7777560020487,36.8000500549899,26288355.981973,0.0,1.0
2013-06-19,49.53,50.3,49.41,49.99,32511000,36.8074814059703,37.3796954314619,36.7183051942054,37.1493235510692,43748438.3199011,0.0,1.0
2013-06-20,47.9,49.005,47.545,48.9,48678600,35.5961711961635,36.4173354794988,35.332358236359,36.3393062942045,65504374.8146516,0.0,1.0
2013-06-21,46.87,48.34,45.51,48.23,76788800,34.8307420451813,35.9231506393016,33.8200783118455,35.841405778517,103330875.102557,0.0,1.0
2013-06-24,45.44,46.03,45.06,45.77,50809800,33.7680588549827,34.2065085628269,33.4856675177271,34.0132934373362,68372224.8268743,0.0,1.0
2013-06-25,47.0,47.34,46.12,46.16,38838900,34.9273496079266,35.1800155412606,34.2733907216506,34.3031161255722,52263579.1289966,0.0,1.0
2013-06-26,47.61,47.82,47.05,47.8,30623500,35.3806620177316,35.5367203883202,34.9645063628287,35.5218576863594,41208523.2964071,0.0,1.0
2013-06-27,48.28,48.69,47.81,48.14,29309200,35.8785625334191,36.1832479236159,35.5292890373398,35.7745236196934,39439935.0498491,0.0,1.0
2013-06-28,47.97,48.39,47.67,48.12,28063600,35.6481906530264,35.9603073942036,35.4252501236141,35.7596609177325,37763792.9818946,0.0,1.0
2013-07-01,48.25,49.2,46.7,48.5,27234700,35.8562684804779,36.5622468236168,34.7044090785143,36.0420522549881,36648383.412107,0.0,1.0
2013-07-02,48.15,49.16,47.77,48.27,26615400,35.7819549706738,36.5325214196952,35.4995636334182,35.8711311824387,35815022.1543322,0.0,1.0
2013-07-03,47.67,47.77,47.15,47.55,15269700,35.4252501236141,35.4995636334182,35.0388198726328,35.3360739118492,20547677.0512563,0.0,1.0
2013-07-05,48.53,48.58,47.77,48.25,21649800,36.0643463079293,36.1015030628314,35.4995636334182,35.8562684804779,29133060.8082863,0.0,1.0
2013-07-08,49.52,49.765,48.8,48.92,26617000,36.8000500549899,36.98211815401,36.2649927844004,36.3541689961653,35817175.194882,0.0,1.0
2013-07-09,50.21,50.25,49.4,50.0,29512900,37.3128132726382,37.3425386765598,36.710873843225,37.1567549020496,39714044.024835,0.0,1.0
2013-07-10,49.63,50.24,49.52,49.91,23768300,36.8817949157744,37.3351073255794,36.8000500549899,37.0898727432259,31983821.0611457,0.0,1.0
2013-07-11,50.04,50.64,49.55,50.62,31097900,37.1864803059712,37.6323613647958,36.8223441079312,37.617498662835,41846899.8193982,0.0,1.0
2013-07-12,50.81,50.84,49.93,50.15,26672500,37.7586943314628,37.780988384404,37.1047354451867,37.2682251667557,35891858.7889503,0.0,1.0
2013-07-15,51.81,52.16,51.01,52.04,57329500,38.5018294295038,38.7619267138181,37.907321351071,38.6727505020532,77145461.3718671,0.0,1.0
2013-07-16,51.83,52.425,51.51,52.0,33099000,38.5166921314646,38.958857514799,38.2788889000915,38.6430250981316,44539680.721922,0.0,1.0
2013-07-17,51.79,52.39,51.78,51.99,34814200,38.486966727543,38.9328477863676,38.4795353765626,38.6355937471512,46847740.1912184,0.0,1.0
2013-07-18,52.69,52.7,52.0499,52.16,33211400,39.1557883157799,39.1632196667603,38.6801075395238,38.7619267138181,44690931.8205396,0.0,1.0
2013-07-19,52.35,52.65,52.15,52.63,21762600,38.9031223824459,39.1260629118582,38.7544953628377,39.1112002098974,29284850.1670413,0.0,1.0
2013-07-22,53.0,53.0,52.16,52.38,20047200,39.3861601961726,39.3861601961726,38.7619267138181,38.9254164353872,26976521.5676762,0.0,1.0
2013-07-23,52.88,53.3,52.66,53.17,19492100,39.2969839844077,39.6091007255849,39.1334942628386,39.5124931628395,26229551.0619588,0.0,1.0
2013-07-24,52.19,53.165,52.11,52.98,22674500,38.7842207667594,39.5087774873493,38.7247699589161,39.3712974942118,30511948.7153455,0.0,1.0
2013-07-25,52.66,52.7,51.4,51.98,23057000,39.1334942628386,39.1632196667603,38.197144039307,38.6281623961708,31026659.9717622,0.0,1.0
2013-07-26,52.21,52.46,51.82,52.42,16248100,38.7990834687202,38.9848672432304,38.5092607804842,38.9551418393088,21864261.3474081,0.0,1.0
2013-07-29,51.64,51.95,51.3,51.9,16327800,38.3754964628368,38.6058683432295,38.1228305295029,38.5687115883275,21971509.6797909,0.0,1.0
2013-07-30,51.78,52.0,51.49,51.82,16099700,38.4795353765626,38.6430250981316,38.2640261981307,38.5092607804842,21664566.8364219,0.0,1.0
2013-07-31,52.14,52.96,51.71,51.71,27860500,38.7470640118573,39.3564347922509,38.4275159196997,38.4275159196997,37490491.397115,0.0,1.0
2013-08-01,52.86,53.2,52.74,52.84,20583300,39.2895526334272,39.5422663658405,39.200359551399,39.2746871197559,27692685.8432669,0.01,1.0
2013-08-02,53.0,53.05,52.5,52.84,15440000,39.3936112291268,39.4307750133053,39.0219733873426,39.2746871197559,20772911.5069032,0.0,1.0
2013-08-05,52.87,53.11,52.75,52.93,10699700,39.2969853902629,39.4753715543194,39.2077923082347,39.341581931277,14395331.6872029,0.0,1.0
2013-08-06,51.48,52.69,51.4,52.59,23692600,38.2638321901028,39.1631957672206,38.2043701354173,39.0888681988638,31875925.0756771,0.0,1.0
2013-08-07,51.5,51.64,50.8,51.01,18613400,38.2786977037742,38.3827562994738,37.7584047252763,37.9144926188256,25042390.6115668,0.0,1.0
2013-08-08,51.78,52.12,51.07,52.09,18623800,38.4868148951733,38.7395286275866,37.9590891598398,38.7172303570796,25056382.7281259,0.0,1.0
2013-08-09,51.32,52.0,51.24,51.72,15613000,38.1449080807319,38.6503355455584,38.0854460260464,38.4422183541592,21005664.9842798,0.0,1.0
2013-08-12,50.9,51.12,50.65,51.0,17413200,37.8327322936331,37.9962529440182,37.646913372741,37.90705986199,23427646.5448191,0.0,1.0
2013-08-13,51.77,52.15,50.74,51.04,23814200,38.4793821383377,38.7618268980937,37.7138081842622,37.9367908893327,32039525.2077522,0.0,1.0
2013-08-14,51.59,52.44,51.58,51.95,17240200,38.3455925152953,38.9773768463285,38.3381597584597,38.61317176138,23194893.0674426,0.0,1.0
2013-08-15,50.86,51.1,50.33,51.02,26231400,37.8030012662904,37.9813874303468,37.4090651539991,37.9219253756613,35291615.9910739,0.0,1.0
2013-08-16,50.35,51.08,50.22,50.69,23497000,37.4239306676705,37.9665219166754,37.3273048288066,37.6766444000838,31612765.6527011,0.0,1.0
2013-08-19,49.33,50.13,49.3,50.06,22958800,36.6657894704307,37.2604100172854,36.6434911999236,37.2083807194356,30888673.62077,0.0,1.0
2013-08-20,49.92,50.25,48.77,49.27,29313400,37.1043221237361,37.3496030993136,36.2495550876324,36.6211929294166,39438125.9175166,0.0,1.0
2013-08-21,49.16,49.94,49.03,49.8,30669600,36.5394326042241,37.1191876374074,36.4428067653602,37.0151290417079,41262751.7326501,0.0,1.0
2013-08-22,49.91,50.27,49.28,49.66,22411800,37.0968893669004,37.364468612985,36.6286256862523,36.9110704460083,30152742.1055967,0.0,1.0
2013-08-23,49.83,50.33,49.69,50.11,15302800,37.0374273122149,37.4090651539991,36.9333687165153,37.2455445036141,20588323.1999895,0.0,1.0
2013-08-26,49.6,50.34,49.6,49.8,16604100,36.8664739049942,37.4164979108348,36.8664739049942,37.0151290417079,22339086.7844411,0.0,1.0
2013-08-27,48.24,49.34,48.16,48.84,29854200,35.8556189753411,36.6732222272664,35.7961569206556,36.3015843854822,40165715.9785874,0.0,1.0
2013-08-28,48.31,48.93,47.64,48.05,29616600,35.9076482731909,36.3684791970033,35.4096535652,35.7143965954631,39846049.9310459,0.0,1.0
2013-08-29,48.47,48.9,48.27,48.4,17293800,36.0265723825618,36.3461809264963,35.8779172458482,35.974543084712,23267006.2835546,0.0,1.0
2013-08-30,48.33,48.71,47.8,48.71,24902000,35.9225137868623,36.2049585466183,35.528577674571,36.2049585466183,33503046.7839963,0.0,1.0
2013-09-03,49.37,49.84,48.36,49.37,28906900,36.6955204977734,37.0448600690506,35.9448120573693,36.6955204977734,38891222.5154728,0.0,1.0
2013-09-04,49.6,49.95,49.12,49.31,18949600,36.8664739049942,37.1266203942431,36.5097015768813,36.6509239567593,25494712.6872547,0.0,1.0
2013-09-05,49.86,50.2,49.622,49.85,17765800,37.059725582722,37.3124393151352,36.8828259700327,37.0522928258863,23902033.1120039,0.0,1.0
2013-09-06,49.22,50.18,48.89,50.18,24627200,36.5840291452382,37.2975738014639,36.3387481696606,37.2975738014639,33133332.0118398,0.0,1.0
2013-09-09,50.09,50.12,49.36,49.49,22388100,37.2306789899427,37.2529772604497,36.6880877409377,36.7847135798016,30120856.2245919,0.0,1.0
2013-09-10,51.09,51.53,50.54,50.74,24843900,37.9739546735111,38.3009959742812,37.5651530475485,37.7138081842622,33424879.2866809,0.0,1.0
2013-09-11,50.73,51.12,50.26,51.04,22251600,37.7063754274265,37.9962529440182,37.3570358561493,37.9367908893327,29937209.6947544,0.0,1.0
2013-09-12,50.26,50.76,49.9733,50.66,21341600,37.3570358561493,37.7286736979335,37.1439387176703,37.6543461295767,28712899.4958372,0.0,1.0
2013-09-13,50.49,50.62,50.22,50.29,12571800,37.5279892633701,37.624615102234,37.3273048288066,37.3793341266564,16914047.2074149,0.0,1.0
2013-09-16,51.0,51.45,50.74,51.19,19369100,37.90705986199,38.2415339195958,37.7138081842622,38.048282241868,26059106.2349973,0.0,1.0
2013-09-17,51.2,51.28,50.87,51.15,15469000,38.0557149987037,38.1151770533891,37.8104340231261,38.0185512145252,20811927.9857698,0.0,1.0
2013-09-18,52.21,52.66,50.98,51.02,31901700,38.8064234391078,39.1408974967136,37.8921943483186,37.9219253756613,42920413.9261511,0.0,1.0
2013-09-19,51.95,52.88,51.9,52.75,25368500,38.61317176138,39.3044181470986,38.5760079772016,39.2077923082347,34130673.9354193,0.0,1.0
2013-09-20,51.21,52.1,51.12,52.03,28157600,38.0631477555393,38.7246631139152,37.9962529440182,38.6726338160654,37883117.4253095,0.0,1.0
2013-09-23,49.57,50.17,49.29,49.9499,34571800,36.8441756344871,37.2901410446282,36.636058443088,37.1265460666748,46512755.313106,0.0,1.0
2013-09-24,48.96,49.48,48.93,49.43,26564600,36.3907774675104,36.7772808229659,36.3684791970033,36.7401170387875,35739901.8792928,0.0,1.0
2013-09-25,49.26,49.54,48.67,49.04,26930400,36.6137601725809,36.8218773639801,36.1752275192755,36.4502395221958,36232047.6713411,0.0,1.0
2013-09-26,48.93,49.49,48.5,49.27,23345400,36.3684791970033,36.7847135798016,36.0488706530689,36.6211929294166,31408803.6459364,0.0,1.0
2013-09-27,48.89,49.2,48.69,48.76,20243100,36.3387481696606,36.5691636315668,36.1900930329469,36.2421223307967,27234982.184287,0.0,1.0
2013-09-30,48.51,48.86,47.83,48.27,23789300,36.0563034099046,36.3164498991535,35.550875945078,35.8779172458482,32006024.8517598,0.0,1.0
2013-10-01,48.6,49.1,48.42,48.85,21040400,36.1231982214257,36.49483606321,35.9894085983834,36.3090171423178,28307666.2739538,0.0,1.0
2013-10-02,48.71,49.0499,48.16,48.42,23568300,36.2049585466183,36.4575979514632,35.7961569206556,35.9894085983834,31708692.3748799,0.0,1.0
2013-10-03,48.4,48.98,48.0296,48.81,22013300,35.974543084712,36.4056429811817,35.6992337715183,36.2792861149751,29616601.8701368,0.0,1.0
2013-10-04,49.14,49.19,48.38,48.45,18436000,36.5245670905527,36.5617308747311,35.9596775710407,36.0117068688905,24803717.3925691,0.0,1.0
2013-10-07,48.18,48.67,48.16,48.62,19144300,35.811022434327,36.1752275192755,35.7961569206556,36.1380637350971,25756661.2539901,0.0,1.0
2013-10-08,47.67,48.45,47.62,48.22,24655300,35.4319518357071,36.0117068688905,35.3947880515287,35.8407534616697,33171137.6344657,0.0,1.0
2013-10-09,47.95,48.38,47.6,47.98,22597700,35.6400690271063,35.9596775710407,35.3799225378573,35.6623672976133,30402851.1890898,0.0,1.0
2013-10-10,49.27,49.365,48.57,48.8,23989600,36.6211929294166,36.6918041193556,36.1008999509187,36.2718533581394,32275507.6351039,0.0,1.0
2013-10-11,49.22,49.36,48.7,49.35,22990000,36.5840291452382,36.6880877409377,36.1975257897826,36.6806549841021,30930649.9704472,0.0,1.0
2013-10-14,49.6,49.9,48.55,48.83,24765900,36.8664739049942,37.0894566100647,36.0860344372473,36.2941516286465,33319938.4124879,0.0,1.0
2013-10-15,48.86,49.99,48.65,49.69,49035600,36.3164498991535,37.1563514215859,36.1603620056042,36.9333687165153,65972291.4176103,0.0,1.0
2013-10-16,50.84,50.9,49.27,49.43,41564100,37.788135752619,37.8327322936331,36.6211929294166,36.7401170387875,55920166.5261707,0.0,1.0
2013-10-17,51.12,51.22,50.29,50.38,28304600,37.9962529440182,38.070580512375,37.3793341266564,37.4462289381775,38080890.6112883,0.0,1.0
2013-10-18,51.15,51.37,50.81,51.37,24565300,38.0185512145252,38.1820718649103,37.765837482112,38.1820718649103,33050052.010397,0.0,1.0
2013-10-21,51.03,51.57,51.0,51.19,18703100,37.929358132497,38.330727001624,37.90705986199,38.048282241868,25163072.6168887,0.0,1.0
2013-10-22,50.76,51.39,50.58,51.32,27816600,37.7286736979335,38.1969373785817,37.5948840748912,38.1449080807319,37424337.4496713,0.0,1.0
2013-10-23,50.19,50.53,49.92,50.47,19530800,37.3050065582995,37.5577202907128,37.1043221237361,37.5131237496987,26276656.7395742,0.0,1.0
2013-10-24,50.15,50.31,49.77,50.27,20034600,37.2752755309568,37.3941996403278,36.9928307712008,37.364468612985,26954467.1551945,0.0,1.0
2013-10-25,50.06,50.26,49.95,50.03,16736600,37.2083807194356,37.3570358561493,37.1266203942431,37.1860824489286,22517351.7309868,0.0,1.0
2013-10-28,50.15,50.33,49.96,50.01,15543300,37.2752755309568,37.4090651539991,37.1340531510788,37.1712169352572,20911890.8954177,0.0,1.0
2013-10-29,50.22,50.46,50.07,50.27,16416100,37.3273048288066,37.505690992863,37.2158134762713,37.364468612985,22086152.3697198,0.0,1.0
2013-10-30,49.89,50.5,49.59,50.5,22429200,37.082023853229,37.5354220202058,36.8590411481585,37.5354220202058,30176151.9929167,0.0,1.0
2013-10-31,48.78,49.74,48.77,49.74,25056900,36.2644206013037,36.9781115356467,36.2569863207377,36.9781115356467,33704539.097367,0.01,1.0
2013-11-01,48.74,49.02,48.61,48.87,19004100,36.2346834790394,36.4428433348895,36.1380378316805,36.3313291263984,25562796.3339548,0.0,1.0
2013-11-04,48.63,49.14,48.58,48.84,16513900,36.1529063928126,36.5320547016824,36.1157349899823,36.3090262847002,22213178.3341119,0.0,1.0
2013-11-05,48.38,48.62,48.23,48.5,18394200,35.9670493786608,36.1454721122466,35.8555351701697,36.0562607454537,24742407.6028873,0.0,1.0
2013-11-06,48.62,48.82,48.39,48.76,17621500,36.1454721122466,36.294157723568,35.9744836592269,36.2495520401716,23703033.3243239,0.0,1.0
2013-11-07,48.35,49.13,48.35,48.93,26954900,35.9447465369626,36.5246204211163,35.9447465369626,36.3759348097948,36257576.9913922,0.0,1.0
2013-11-08,49.94,50.17,48.47,48.47,35134400,37.1267971469682,37.2977855999879,36.0339579037555,36.0339579037555,47259986.6089791,0.0,1.0
2013-11-11,50.17,50.3,49.36,49.79,16831200,37.2977855999879,37.3944312473468,36.695608874136,37.0152829384771,22639984.9325177,0.0,1.0
2013-11-12,49.52,50.01,49.35,50.0,21627500,36.8145573631931,37.1788371109307,36.6881745935699,37.1714028303646,29091584.3272034,0.0,1.0
2013-11-13,49.99,49.99,49.02,49.28,23536400,37.1639685497986,37.1639685497986,36.4428433348895,36.6361346296074,31659284.0299984,0.0,1.0
2013-11-14,50.21,50.29,49.55,50.01,21758300,37.3275227222522,37.3869969667807,36.8368602048913,37.1788371109307,29267526.0324397,0.0,1.0
2013-11-15,50.4,50.78,50.04,50.19,22217400,37.4687740530075,37.7512767145183,37.2011399526289,37.31265416112,29885070.6568586,0.0,1.0
2013-11-18,50.79,51.4,50.57,50.8,26353400,37.7587109950844,38.2122021096148,37.5951568226308,37.7661452756505,35448487.2689179,0.0,1.0
2013-11-19,51.17,51.44,50.61,50.76,20113300,38.0412136565952,38.2419392318791,37.6248939448951,37.7364081533862,27054803.5162797,0.0,1.0
2013-11-20,50.77,51.29,50.62,51.05,18347200,37.7438424339522,38.130425023388,37.6323282254611,37.9520022898023,24679186.9595685,0.0,1.0
2013-11-21,51.73,51.97,50.78,50.86,22868900,38.4575333682952,38.635956101881,37.7512767145183,37.8107509590469,30761416.3828636,0.0,1.0
2013-11-22,52.41,52.54,51.84,51.94,26051300,38.9630644467882,39.0597100941471,38.539310454522,38.6136532601828,35042126.4955854,0.0,1.0
2013-11-25,53.29,53.68,52.48,52.49,32610000,39.6172811366026,39.9072180786795,39.0151044107507,39.0225386913168,43864365.5027212,0.0,1.0
2013-11-26,53.01,53.46,52.96,53.1,17661000,39.4091212807526,39.7436639062259,39.3719498779222,39.4760298058472,23756165.5671131,0.0,1.0
2013-11-27,53.05,53.26,52.9,52.97,13075200,39.4388584030169,39.5949782949044,39.3273441945258,39.3793841584883,17587713.9472916,0.0,1.0
2013-11-29,52.92,53.59,52.86,53.11,10952100,39.3422127556579,39.8403095535848,39.2976070722615,39.4834640864133,14731889.5253712,0.0,1.0
2013-12-02,52.62,53.41,52.53,52.96,19854900,39.1191843386757,39.7064925033955,39.0522758135811,39.3719498779222,26707224.4900331,0.0,1.0
2013-12-03,52.13,52.76,51.73,52.47,20588400,38.7549045909382,39.2232642666008,38.4575333682952,39.0076701301846,27693870.0618284,0.0,1.0
2013-12-04,52.04,52.31,51.05,51.14,32155300,38.6879960658435,38.8887216411275,37.9520022898023,38.0189108148969,43252739.4066131,0.0,1.0
2013-12-05,51.06,51.8,50.95,51.61,23556900,37.9594365703684,38.5095733322578,37.8776594841416,38.3683220015024,31686858.9914459,0.0,1.0
2013-12-06,51.49,51.99,51.2,51.74,19714300,38.2791106347095,38.6508246630131,38.0635164982934,38.4649676488613,26518100.6081048,0.0,1.0
2013-12-09,52.11,52.46,51.92,51.94,16653500,38.740036029806,39.0002358496186,38.5987846990506,38.6136532601828,22400957.0959696,0.0,1.0
2013-12-10,51.74,52.61,51.685,51.95,20025700,38.4649676488613,39.1117500581097,38.4240791057479,38.6210875407489,26936970.998094,0.0,1.0
2013-12-11,50.71,51.65,50.53,51.62,24600000,37.6992367505558,38.3980591237667,37.5654197003665,38.3757562820684,33089953.7371034,0.0,1.0
2013-12-12,50.91,51.14,50.27,51.0,27240800,37.8479223618773,38.0189108148969,37.3721284056486,37.9148308869719,36642146.8195807,0.0,1.0
2013-12-13,50.97,51.19,50.68,50.98,16743600,37.8925280452737,38.0560822177273,37.6769339088576,37.8999623258398,22522152.4143319,0.0,1.0
2013-12-16,50.9,51.61,50.82,51.39,20312000,37.8404880813112,38.3683220015024,37.7810138367826,38.2047678290488,27322078.8743107,0.0,1.0
2013-12-17,50.69,51.05,50.55,51.0,17951700,37.6843681894237,37.9520022898023,37.5802882614986,37.9148308869719,24147191.9716406,0.0,1.0
2013-12-18,51.96,52.07,50.33,50.81,32921300,38.6285218213149,38.7102989075417,37.416734089045,37.7735795562165,44283101.3807034,0.0,1.0
2013-12-19,51.88,52.13,51.45,51.73,20127100,38.5690475767863,38.7549045909382,38.2493735124452,38.4575333682952,27073366.1732543,0.0,1.0
2013-12-20,52.21,52.44,51.9,52.03,27871300,38.8143788354667,38.9853672884864,38.5839161379185,38.6805617852774,37490245.0241029,0.0,1.0
2013-12-23,52.41,52.64,52.22,52.49,13627500,38.9630644467882,39.1340528998079,38.8218131160328,39.0225386913168,18330623.7622917,0.0,1.0
2013-12-24,52.43,52.47,52.08,52.36,5302600,38.9779330079203,39.0076701301846,38.7177331881078,38.9258930439578,7132633.68643759,0.0,1.0
2013-12-26,52.35,52.69,52.2,52.62,8882900,38.9184587633918,39.1712243026382,38.8069445549007,39.1191843386757,11948567.0752567,0.0,1.0
2013-12-27,52.26,52.41,52.19,52.36,11814500,38.8515502382971,38.9630644467882,38.7995102743346,38.9258930439578,15891921.0742686,0.0,1.0
2013-12-30,51.92,52.44,51.83,52.25,11506000,38.5987846990506,38.9853672884864,38.531876173956,38.844115957731,15476951.5324842,0.0,1.0
2013-12-31,52.11,52.12,51.81,51.96,10706800,38.740036029806,38.7474703103721,38.5170076128238,38.6285218213149,14401931.5720495,0.0,1.0
2014-01-02,52.27,52.4,51.81,52.03,16479700,38.8589845188632,38.9556301662221,38.5170076128238,38.6805617852774,22167175.2276969,0.0,1.0
2014-01-03,53.4,53.47,52.31,52.39,26884900,39.6990582228294,39.7510981867919,38.8887216411275,38.9481958856561,36163418.5864493,0.0,1.0
2014-01-06,53.81,54.29,53.43,53.62,28503100,40.0038637260384,40.3607091932099,39.7213610645276,39.862612395283,38340091.8847168,0.0,1.0
2014-01-07,54.18,54.72,53.78,54.59,28840400,40.2789321069831,40.680383257551,39.9815608843402,40.5837376101921,38793800.8845349,0.0,1.0
2014-01-08,54.81,55.0,54.2,54.29,25989800,40.7472917826457,40.8885431134011,40.2938006681153,40.3607091932099,34959401.6112427,0.0,1.0
2014-01-09,55.2,55.28,54.76,55.0,21803700,41.0372287247226,41.0967029692511,40.7101203798153,40.8885431134011,29328594.4836455,0.0,1.0
2014-01-10,54.72,55.0866,54.3,55.03,22485900,40.680383257551,40.9529239831033,40.368143473776,40.9108459550993,30246235.3958185,0.0,1.0
2014-01-13,53.72,54.66,53.44,54.46,21110300,39.9369552009438,40.6357775741546,39.7287953450937,40.4870919628332,28395888.2266818,0.0,1.0
2014-01-14,53.95,54.4,53.63,54.13,17771000,40.1079436539634,40.4424862794367,39.8700466758491,40.2417607041527,23904128.7748807,0.0,1.0
2014-01-15,54.99,55.17,54.36,54.52,33688100,40.881108832835,41.0149258830243,40.4127491571724,40.5316976462296,45314539.4508502,0.0,1.0
2014-01-16,52.6,53.56,52.35,53.56,62946800,39.1043157775436,39.8180067118866,38.9184587633918,39.8180067118866,84671004.0609228,0.0,1.0
2014-01-17,52.27,52.92,52.13,52.65,33934500,38.8589845188632,39.3422127556579,38.7549045909382,39.141487180374,45645977.0362494,0.0,1.0
2014-01-21,51.85,53.0,51.56,52.5,27567400,38.5467447350881,39.4016870001865,38.331150598672,39.0299729718829,37081463.0346433,0.0,1.0
2014-01-22,51.9,52.125,51.5101,52.01,20841100,38.5839161379185,38.7511874506551,38.2940535386473,38.6656932241453,28033781.9036726,0.0,1.0
2014-01-23,50.72,51.65,50.55,51.65,34832200,37.7066710311219,38.3980591237667,37.5802882614986,38.3980591237667,46853491.3236395,0.0,1.0
2014-01-24,49.33,50.17,49.08,50.05,59057100,36.6733060324377,37.2977855999879,36.4874490182859,37.208574233195,79438890.5222557,0.0,1.0
2014-01-27,48.81,49.66,48.36,49.1,39675300,36.286723443002,36.9186372911181,35.9521808175287,36.5023175794181,53368042.3376299,0.0,1.0
2014-01-28,49.6,49.86,49.29,49.29,24780900,36.8740316077217,37.0673229024396,36.6435689101734,36.6435689101734,33333285.9578775,0.0,1.0
2014-01-29,48.08,49.36,47.7,48.92,54018100,35.7440209616786,36.695608874136,35.4615183001679,36.3685005292288,72660830.486432,0.0,1.0
2014-01-30,48.3,48.7,47.78,48.46,39940700,35.9150094146983,36.2124422048821,35.5283467874593,36.0339825307718,53713916.3107249,0.01,1.0
2014-01-31,47.43,48.2,47.29,47.51,33425100,35.2680930960485,35.8406512171523,35.1639916194841,35.3275796540852,44951466.1505083,0.0,1.0
2014-02-03,46.34,47.86,46.19,47.84,42977600,34.4575887427975,35.5878333454961,34.3460514464786,35.5729617059869,57798065.8735528,0.0,1.0
2014-02-04,46.78,47.5,46.68,47.0,31286900,34.7847648119997,35.3201438343306,34.7104066144538,34.9483528466008,42075925.7654978,0.0,1.0
2014-02-05,47.06,47.37,46.31,46.76,32535500,34.9929677651284,35.2234781775209,34.4352812835337,34.7698931724905,43755095.031574,0.0,1.0
2014-02-06,48.25,48.27,47.27,47.4,33905600,35.8778303159253,35.8927019554345,35.1491199799749,35.2457856367847,45597662.5563627,0.0,1.0
2014-02-07,49.34,49.39,48.52,49.09,37875700,36.6883346691763,36.7255137679493,36.0785974492994,36.5024391753114,50936818.3334323,0.0,1.0
2014-02-10,49.32,49.73,48.83,49.55,19630100,36.6734630296671,36.9783316396055,36.3091078616919,36.8444868840228,26399375.788886,0.0,1.0
2014-02-11,49.66,49.86,48.96,49.24,22982800,36.9262809013233,37.0749972964153,36.4057735185016,36.6139764716303,30908226.3402026,0.0,1.0
2014-02-12,49.96,50.145,49.65,49.78,23626300,37.1493554939612,37.2869181594212,36.9188450815687,37.0155107383785,31773631.9326421,0.0,1.0
2014-02-13,49.86,49.93,49.05,49.07,20639800,37.0749972964153,37.1270480346974,36.472695896293,36.4875675358022,27757262.388243,0.0,1.0
2014-02-14,49.52,49.82,49.41,49.57,18780600,36.822179424759,37.0452540173969,36.7403854074584,36.859358523532,25256932.8195349,0.0,1.0
2014-02-18,49.38,49.9056,49.355,49.54,16217800,36.7180779481947,37.1089046344962,36.6994883988082,36.8370510642682,21810372.6760941,0.0,1.0
2014-02-19,48.19,49.31,48.19,49.01,30294400,35.8332153973977,36.6660272099125,35.8332153973977,36.4429526172746,40741170.4422713,0.0,1.0
2014-02-20,48.13,48.535,47.885,48.48,25234100,35.7886004788702,36.0897511789313,35.6064228948826,36.048854170281,33935868.3141873,0.0,1.0
2014-02-21,48.26,48.5,48.1,48.22,26881700,35.8852661356799,36.0637258097902,35.7662930196064,35.8555228566615,36151629.3928252,0.0,1.0
2014-02-24,48.98,49.483,48.31,48.33,23874000,36.4206451580108,36.794666891667,35.9224452344529,35.9373168739621,32106749.2057537,0.0,1.0
2014-02-25,48.4,49.06,48.3,48.94,20495500,35.9893676122443,36.4801317160476,35.9150094146983,36.3909018789924,27563201.7402414,0.0,1.0
2014-02-26,48.32,48.61,47.68,48.43,28822100,35.9298810542075,36.1455198270908,35.4539885899134,36.0116750715081,38761160.1023353,0.0,1.0
2014-02-27,48.69,48.69,47.96,48.09,18598300,36.2050063851275,36.2050063851275,35.662191543042,35.7588571998518,25011768.1893846,0.0,1.0
2014-02-28,48.63,49.29,48.11,48.27,31732000,36.1603914666,36.6511555704033,35.773728839361,35.8927019554345,42674514.7774556,0.0,1.0
2014-03-03,47.61,48.25,47.55,47.8,28678000,35.4019378516312,35.8778303159253,35.3573229331036,35.5432184269685,38567368.4226608,0.0,1.0
2014-03-04,48.83,48.96,48.14,48.33,23940500,36.3091078616919,36.4057735185016,35.7960362986248,35.9373168739621,32196181.1745139,0.0,1.0
2014-03-05,49.42,49.92,48.9599,49.04,23620700,36.747821227213,37.1196122149428,36.4056991603041,36.4652600765384,31766100.8194834,0.0,1.0
2014-03-06,49.71,50.19,49.68,49.9,26967000,36.9634600000963,37.3203793483169,36.9411525408325,37.1047405754336,36266344.3843327,0.0,1.0
2014-03-07,49.62,50.41,49.37,50.21,25775500,36.896537622305,37.483967382918,36.7106421284401,37.3352509878261,34663965.5756431,0.0,1.0
2014-03-10,49.57,49.61,49.08,49.16,15397100,36.859358523532,36.8891018025504,36.4950033555568,36.5544899135935,20706661.1458452,0.0,1.0
2014-03-11,48.43,49.82,48.4,49.78,33244300,36.0116750715081,37.0452540173969,35.9893676122443,37.0155107383785,44708318.7828112,0.0,1.0
2014-03-12,47.98,48.14,47.7601,48.12,25822400,35.6770631825512,35.7960362986248,35.5135495061477,35.7811646591156,34727038.6483477,0.0,1.0
2014-03-13,47.33,48.295,47.07,48.17,38925400,35.1937348985025,35.911291504821,35.000403584883,35.8183437578886,52348498.5982091,0.0,1.0
2014-03-14,46.88,47.82,46.79,47.37,26135900,34.8591230095457,35.5580900664777,34.7922006317543,35.2234781775209,35148646.5010747,0.0,1.0
2014-03-17,47.73,47.8,47.31,47.47,18928200,35.4911676886863,35.5432184269685,35.1788632589933,35.2978363750668,25455431.4449337,0.0,1.0
2014-03-18,48.14,48.14,47.5,47.75,19517200,35.7960362986248,35.7960362986248,35.3201438343306,35.5060393281955,26247543.1682389,0.0,1.0
2014-03-19,48.94,49.5201,48.02,48.22,30308800,36.3909018789924,36.8222537829566,35.7068064615696,35.8555228566615,40760536.1618224,0.0,1.0
2014-03-20,50.22,50.46,49.01,49.29,33885600,37.3426868075807,37.521146481691,36.4429526172746,36.6511555704033,45570765.7236528,0.0,1.0
2014-03-21,50.08,51.0,49.86,51.0,38388600,37.2385853310164,37.9226807484392,37.0749972964153,37.9226807484392,51626587.6082765,0.0,1.0
2014-03-24,50.05,50.65,49.78,50.2,21170300,37.2162778717526,37.6624270570283,37.0155107383785,37.3278151680715,28470700.8758719,0.0,1.0
2014-03-25,50.3,50.56,50.05,50.21,17484200,37.4021733656175,37.595504679237,37.2162778717526,37.3352509878261,23513480.1232821,0.0,1.0
2014-03-26,50.16,50.58,49.675,50.53,36784700,37.2980718890531,37.6103763187462,36.9374346309552,37.5731972199732,49469596.1091098,0.0,1.0
2014-03-27,47.45,48.2,47.11,47.43,112601000,35.2829647355576,35.8406512171523,35.0301468639014,35.2680930960485,151430512.998118,0.0,1.0
2014-03-28,47.25,47.75,47.03,47.72,39796000,35.1342483404657,35.5060393281955,34.9706603058646,35.4837318689317,53519317.7260691,0.0,1.0
2014-03-31,47.6,47.8999,47.47,47.53,25651000,35.3945020318766,35.6175022663169,35.2978363750668,35.3424512935944,34496532.7920242,0.0,1.0
2014-04-01,47.8,48.25,47.65,47.72,26810400,35.5432184269685,35.8778303159253,35.4316811306496,35.4837318689317,36055742.1842145,0.0,1.0
2014-04-02,48.24,48.36,47.73,48.15,22354300,35.8703944961707,35.9596243332259,35.4911676886863,35.8034721183794,30062993.3722954,0.0,1.0
2014-04-03,47.68,48.0,47.37,47.94,29237100,35.4539885899134,35.6919348220604,35.2234781775209,35.6473199035328,39319269.3810647,0.0,1.0
2014-04-04,47.11,47.79,46.85,47.73,33010000,35.0301468639014,35.5357826072139,34.8368155502819,35.4911676886863,44393222.3876153,0.0,1.0
2014-04-07,46.55,47.17,46.29,47.12,30145300,34.613740957644,35.074761782429,34.4204096440245,35.037582683656,40540654.5544193,0.0,1.0
2014-04-08,46.6,46.85,46.12,46.53,26874900,34.650920056417,34.8368155502819,34.2940007081964,34.5988693181348,36142484.4697038,0.0,1.0
2014-04-09,47.16,47.19,46.32,46.78,22373200,35.0673259626744,35.0896334219382,34.4427171032883,34.7847648119997,30088410.8792061,0.0,1.0
2014-04-10,46.23,47.27,46.12,47.24,27170000,34.3757947254969,35.1491199799749,34.2940007081964,35.1268125207111,36539347.2363378,0.0,1.0
2014-04-11,45.68,46.42,45.18,45.7,31063200,33.9668246389942,34.5170753008343,33.5950336512644,33.9816962785034,41775084.691638,0.0,1.0
2014-04-14,47.67,47.8,46.98,47.4,51962300,35.4465527701588,35.5432184269685,34.9334812070916,35.2457856367847,69881064.5159643,0.0,1.0
2014-04-15,48.31,48.46,47.64,47.96,36511600,35.9224452344529,36.0339825307718,35.424245310895,35.662191543042,49102319.8584567,0.0,1.0
2014-04-16,48.18,48.62,47.58,48.56,24654500,35.8257795776431,36.1529556468454,35.3796303923674,36.1083407283178,33156398.1022558,0.0,1.0
2014-04-17,48.22,48.44,47.99,48.19,21361800,35.8555228566615,36.0191108912626,35.6844990023058,35.8332153973977,28728238.0490688,0.0,1.0
2014-04-21,47.84,48.22,47.77,48.18,17044500,35.5729617059869,35.8555228566615,35.5209109677047,35.8257795776431,22922153.256156,0.0,1.0
2014-04-22,48.02,48.55,47.85,47.9,18584800,35.7068064615696,36.1009049085632,35.5803975257415,35.6175766245145,24993612.8273055,0.0,1.0
2014-04-23,48.4,48.5,47.91,48.0,13497900,35.9893676122443,36.0637258097902,35.6250124442691,35.6919348220604,18152537.9117174,0.0,1.0
2014-04-24,48.33,48.58,48.01,48.45,14699100,35.9373168739621,36.123212367827,35.699370641815,36.0265467110172,19767961.6842713,0.0,1.0
2014-04-25,47.75,48.423,47.68,48.12,18117600,35.5060393281955,36.0064699976798,35.4539885899134,35.7811646591156,24365302.8152033,0.0,1.0
2014-04-28,47.3,47.97,47.05,47.64,25780300,35.1714274392387,35.6696273627966,34.9855319453738,35.424245310895,34670420.8154935,0.0,1.0
2014-04-29,48.16,48.2,47.4,47.6,16942400,35.810907938134,35.8406512171523,35.2457856367847,35.3945020318766,22784844.9251722,0.0,1.0
2014-04-30,47.91,48.33,47.84,48.13,17077200,35.6250124442691,35.9373168739621,35.5729617059869,35.7886004788702,22966129.5776366,0.0,1.0
2014-05-01,47.76,48.14,47.59,47.81,10931500,35.5209109677047,35.8035312810994,35.394475564344,35.5580978510461,14698058.855379,0.01,1.0
2014-05-02,47.73,48.21,47.49,47.83,15358500,35.4985988376999,35.8555929177773,35.3201017976612,35.5729726043827,20650426.4675788,0.0,1.0
2014-05-05,47.18,47.31,46.8,47.2,16845800,35.0895431209445,35.1862290176321,34.8069228075498,35.104417874281,22650190.7209388,0.0,1.0
2014-05-06,46.36,47.05,46.33,47.01,21786700,34.4796782341455,34.9928572242568,34.4573661041407,34.9631077175837,29293527.7742748,0.0,1.0
2014-05-07,46.7,46.83,46.32,46.54,17502000,34.732549040867,34.8292349375547,34.4499287274724,34.6135510141746,23532491.0658961,0.0,1.0
2014-05-08,47.14,47.49,46.7,46.7,16065700,35.0597936142714,35.3201017976612,34.732549040867,34.732549040867,21601299.3782062,0.0,1.0
2014-05-09,46.99,47.23,46.71,47.04,15185800,34.9482329642472,35.1267300042859,34.7399864175353,34.9854198475886,20418220.9363778,0.0,1.0
2014-05-12,47.27,47.4,47.04,47.2201,13305600,35.156479510959,35.2531654076466,34.9854198475886,35.1193670013843,17890179.0153346,0.0,1.0
2014-05-13,47.42,47.49,47.23,47.35,12615200,35.2680401609832,35.3201017976612,35.1267300042859,35.2159785243052,16961894.714575,0.0,1.0
2014-05-14,47.12,47.51,46.98,47.5,12405600,35.0449188609348,35.3349765509977,34.9407955875789,35.3275391743294,16680074.9152714,0.0,1.0
2014-05-15,46.52,46.94,46.15,46.85,21174400,34.598676260838,34.9110460809058,34.3234933241117,34.8441096908912,28470253.6181985,0.0,1.0
2014-05-16,46.44,46.675,46.17,46.44,17186900,34.5391772474918,34.7139555991963,34.3383680774482,34.5391772474918,23108820.1748628,0.0,1.0
2014-05-19,46.77,46.79,46.08,46.1,13621000,34.784610677545,34.7994854308816,34.2714316874337,34.2863064407703,18314253.2744012,0.0,1.0
2014-05-20,46.55,46.95,46.38,46.62,11789800,34.6209883908428,34.918483457574,34.4945529874821,34.6730500275208,15852094.7988059,0.0,1.0
2014-05-21,46.85,47.09,46.69,46.83,12822600,34.8441096908912,35.02260673093,34.7251116641988,34.8292349375547,17240756.481634,0.0,1.0
2014-05-22,47.14,47.15,46.77,46.78,12711900,35.0597936142714,35.0672309909396,34.784610677545,34.7920480542133,17091913.6773262,0.0,1.0
2014-05-23,47.29,47.4,47.09,47.23,9571800,35.1713542642956,35.2531654076466,35.02260673093,35.1267300042859,12869860.4722057,0.0,1.0
2014-05-27,47.57,48.35,47.41,47.62,24503800,35.3796008110074,35.9597161911332,35.2606027843149,35.4167876943488,32946832.0523656,0.0,1.0
2014-05-28,47.32,47.89,47.31,47.48,14178100,35.1936663943004,35.6175968643924,35.1862290176321,35.3126644209929,19063307.7123403,0.0,1.0
2014-05-29,47.28,47.5,47.21,47.35,15552800,35.1639168876273,35.3275391743294,35.1118552509493,35.2159785243052,20911674.4971813,0.0,1.0
2014-05-30,47.57,47.6,47.15,47.19,11538700,35.3796008110074,35.4019129410122,35.0672309909396,35.0969804976128,15514475.7548883,0.0,1.0
2014-06-02,47.76,47.96,47.43,47.6,11887400,35.5209109677047,35.6696585010703,35.2754775376515,35.4019129410122,15983323.8656572,0.0,1.0
2014-06-03,48.19,48.26,47.46,47.51,16105800,35.8407181644407,35.8927798011187,35.2977896676563,35.3349765509977,21655216.2386647,0.0,1.0
2014-06-04,47.88,48.195,47.815,48.04,13075300,35.6101594877241,35.8444368527749,35.5618165393803,35.7291575144165,17580526.8217295,0.0,1.0
2014-06-05,48.63,48.8,47.89,48.01,17048300,36.1679627378451,36.2943981412058,35.6175968643924,35.7068453844117,22922464.143453,0.0,1.0
2014-06-06,48.93,49.2,48.62,48.7,19149500,36.3910840378935,36.591893207937,36.1605253611768,36.220024374523,25747653.8490673,0.0,1.0
2014-06-09,49.58,49.59,48.95,48.99,14235700,36.8745135213317,36.8819508979999,36.40595879123,36.4357082979031,19140754.3747444,0.0,1.0
2014-06-10,49.33,49.5,48.99,49.49,12769300,36.6885791046247,36.8150145079854,36.4357082979031,36.8075771313171,17169091.427708,0.0,1.0
2014-06-11,48.81,49.27,48.635,49.03,13944200,36.3018355178741,36.643954844615,36.1716814261792,36.4654578045763,18748815.102335,0.0,1.0
2014-06-12,48.27,48.71,48.1,48.62,15670200,35.900217177787,36.2274617511913,35.7737817744262,36.1605253611768,21069525.854234,0.0,1.0
2014-06-13,47.59,48.67,47.12,48.14,34838700,35.394475564344,36.1977122445182,35.0449188609348,35.8035312810994,46842726.3454138,0.0,1.0
2014-06-16,47.64,47.78,47.04,47.47,12790900,35.4316624476854,35.5357857210413,34.9854198475886,35.3052270443246,17198133.9261096,0.0,1.0
2014-06-17,47.79,48.05,47.35,47.48,13946300,35.5432230977096,35.7365948910848,35.2159785243052,35.3126644209929,18751638.6785685,0.0,1.0
2014-06-18,47.93,48.0,47.41,47.77,14468500,35.6473463710655,35.6994080077434,35.2606027843149,35.528348344373,19453767.9686274,0.0,1.0
2014-06-19,47.56,47.97,47.3375,47.95,15747900,35.3721634343391,35.6770958777386,35.2066818034699,35.662221124402,21173998.1748728,0.0,1.0
2014-06-20,47.34,47.82,47.07,47.77,18832900,35.208541147637,35.5655352277144,35.0077319775934,35.528348344373,25321966.1178673,0.0,1.0
2014-06-23,48.06,48.175,47.1,47.13,18431400,35.7440322677531,35.8295620994383,35.0300441075982,35.0523562376031,24782125.233228,0.0,1.0
2014-06-24,47.81,48.48,47.71,47.85,16916400,35.5580978510461,36.0564020878209,35.4837240843633,35.5878473577192,22745116.6647883,0.0,1.0
2014-06-25,47.82,48.07,47.555,47.67,12704600,35.5655352277144,35.7514696444214,35.368444746005,35.4539745776902,17082098.3885146,0.0,1.0
2014-06-26,47.23,47.739,47.03,47.71,18875700,35.1267300042859,35.5052924767013,34.9779824709203,35.4837240843633,25379513.2906259,0.0,1.0
2014-06-27,47.14,47.34,46.92,47.22,19162000,35.0597936142714,35.208541147637,34.8961713275692,35.1192926276176,25764460.8504571,0.0,1.0
2014-06-30,47.1,47.3,47.01,47.16,12290400,35.0300441075982,35.1787916409638,34.9631077175837,35.0746683676079,16525181.5904633,0.0,1.0
2014-07-01,47.46,47.9,47.22,47.42,16699800,35.2977896676563,35.6250342410606,35.1192926276176,35.2680401609832,22453884.9447064,0.0,1.0
2014-07-02,48.01,48.25,47.5,47.54,16774600,35.7068453844117,35.8853424244504,35.3275391743294,35.3572886810026,22554458.0410227,0.0,1.0
2014-07-03,48.24,48.71,48.07,48.38,13643100,35.8779050477821,36.2274617511913,35.7514696444214,35.9820283211381,18343968.0528583,0.0,1.0
2014-07-07,47.98,48.11,47.59,48.05,12052300,35.6845332544069,35.7812191510945,35.394475564344,35.7365948910848,16205041.827991,0.0,1.0
2014-07-08,47.42,47.73,47.25,47.7,13808800,35.2680401609832,35.4985988376999,35.1416047576224,35.476286707695,18566761.6632811,0.0,1.0
2014-07-09,47.38,47.67,47.2,47.47,14195300,35.2382906543101,35.4539745776902,35.104417874281,35.3052270443246,19086434.1462527,0.0,1.0
2014-07-10,46.9,47.05,46.55,46.71,18671600,34.8812965742326,34.9928572242568,34.6209883908428,34.7399864175353,25105088.5719338,0.0,1.0
2014-07-11,47.0,47.01,46.57,46.82,15205700,34.9556703409154,34.9631077175837,34.6358631441794,34.8217975608864,20444977.6825903,0.0,1.0
2014-07-14,48.42,48.83,48.35,48.67,36149700,36.0117778278112,36.3167102712107,35.9597161911332,36.1977122445182,48605444.6511725,0.0,1.0
2014-07-15,49.29,49.46,48.82,48.82,34419100,36.6588295979515,36.7852650013123,36.3092728945424,36.3092728945424,46278548.9227622,0.0,1.0
2014-07-16,49.82,49.87,49.4,49.49,23590400,37.0530105613704,37.0901974447118,36.7406407413026,36.8075771313171,31718710.8468126,0.0,1.0
2014-07-17,49.18,49.98,49.1567,49.5,23847600,36.5770184546005,37.1720085880628,36.5596893669634,36.8150145079854,32064531.7074084,0.0,1.0
2014-07-18,49.56,49.81,49.31,49.49,15453900,36.8596387679951,37.0455731847021,36.6737043512881,36.8075771313171,20778697.5021855,0.0,1.0
2014-07-21,49.35,49.47,49.07,49.16,10920200,36.7034538579612,36.7927023779806,36.4952073112494,36.5621437012639,14682865.3261226,0.0,1.0
2014-07-22,49.6,49.83,49.38,49.6,13125500,36.8893882746682,37.0604479380386,36.7257659879661,36.8893882746682,17648023.7393109,0.0,1.0
2014-07-23,50.18,50.59,49.36,49.61,20099200,37.3207561214284,37.6256885648279,36.7108912346295,36.8968256513365,27024582.5866563,0.0,1.0
2014-07-24,50.09,50.471,49.96,50.22,13282600,37.2538197314139,37.5371837824754,37.1571338347263,37.3505056281016,17859254.1327775,0.0,1.0
2014-07-25,50.03,50.2,49.94,49.99,10082900,37.2091954714043,37.335630874765,37.1422590813897,37.1794459647311,13557065.1450304,0.0,1.0
2014-07-28,49.7,50.08,49.54,49.95,12070400,36.963762041351,37.2463823547456,36.8447640146585,37.149696458058,16229378.3660034,0.0,1.0
2014-07-29,49.42,49.865,49.42,49.73,13165800,36.7555154946392,37.0864787563776,36.7555154946392,36.9860741713559,17702209.5117914,0.0,1.0
2014-07-30,50.0,50.27,49.63,49.67,15327600,37.1868833413994,37.387692511443,36.9117004046731,36.9414499113462,20608879.5601433,0.0,1.0
2014-07-31,48.91,49.92,48.91,49.56,23550900,36.3836466612252,37.1349752878422,36.3836466612252,36.8671749852856,31659127.7868685,0.01,1.0
2014-08-01,48.1,49.03,47.9,48.59,21822700,35.7810959804729,36.472913428744,35.6323180346082,36.1456019478416,29335933.9963439,0.0,1.0
2014-08-04,48.34,48.5,48.06,48.45,14277000,35.9596295155106,36.0786518722024,35.7513403913,36.0414573857363,19192360.691656,0.0,1.0
2014-08-05,47.89,48.49,47.65,48.26,15912700,35.6248791373149,36.0712129749092,35.4463456022772,35.9001183371647,21391208.0954063,0.0,1.0
2014-08-06,48.14,48.53,47.75,47.75,13038300,35.8108515696459,36.1009685640822,35.5207345752096,35.5207345752096,17527194.5370889,0.0,1.0
2014-08-07,48.06,48.63,47.89,48.5,12377000,35.7513403913,36.1753575370145,35.6248791373149,36.0786518722024,16638218.6930466,0.0,1.0
2014-08-08,48.45,48.5,47.78,48.06,12001500,36.0414573857363,36.0786518722024,35.5430512670893,35.7513403913,16133439.5770056,0.0,1.0
2014-08-11,48.39,48.595,48.23,48.55,9130300,35.9968240019768,36.1493213964882,35.877801645285,36.1158463586686,12273727.7315281,0.0,1.0
2014-08-12,48.44,48.68,48.05,48.21,9238600,36.034018488443,36.2125520234807,35.7439014940067,35.8629238506986,12419313.8254489,0.0,1.0
2014-08-13,48.75,48.89,48.53,48.62,8602600,36.2646243045334,36.3687688666387,36.1009685640822,36.1679186397213,11564348.3985459,0.0,1.0
2014-08-14,49.13,49.145,48.74,48.83,9693100,36.5473024016764,36.5584607476163,36.2571854072401,36.3241354828793,13030291.4772215,0.0,1.0
2014-08-15,48.72,49.48,48.32,49.29,16215300,36.2423076126537,36.8076638069397,35.9447517209242,36.6663247583682,21797988.8158163,0.0,1.0
2014-08-18,49.51,49.58,48.97,49.05,13199700,36.8299804988194,36.8820527798721,36.4282800449846,36.4877912233305,17744162.1784445,0.0,1.0
2014-08-19,49.7,50.25,49.52,49.53,13073300,36.971319547391,37.380458898519,36.8374193961127,36.8448582934059,17574244.5212738,0.0,1.0
2014-08-20,49.8,49.92,49.46,49.63,9039500,37.0457085203233,37.1349752878422,36.7927860123533,36.9192472663383,12151666.6296998,0.0,1.0
2014-08-21,51.07,51.22,49.7999,49.97,24162400,37.9904484765645,38.1020319359631,37.0456341313504,37.1721697743084,32481158.224842,0.0,1.0
2014-08-22,50.93,51.665,50.73,50.94,20002900,37.8863039144592,38.4330628655121,37.7375259685944,37.8937428117524,26889603.675781,0.0,1.0
2014-08-25,51.63,51.99,51.28,51.28,17502900,38.4070267249858,38.6748270275424,38.1466653197225,38.1466653197225,23528890.5197161,0.0,1.0
2014-08-26,52.13,52.39,51.46,51.52,18384700,38.7789715896477,38.9723829192719,38.2805654710008,38.3251988547602,24714281.2641233,0.0,1.0
2014-08-27,51.86,52.27,51.68,52.12,13398400,38.5781213627303,38.883116151753,38.444221211452,38.7715326923545,18011271.6600885,0.0,1.0
2014-08-28,51.39,51.62,51.28,51.52,10255900,38.2284931899481,38.3995878276926,38.1466653197225,38.3251988547602,13786855.2229148,0.0,1.0
2014-08-29,51.65,51.83,51.46,51.53,8981300,38.4219045195723,38.5558046708506,38.2805654710008,38.3326377520534,12073429.2274266,0.0,1.0
2014-09-02,51.96,51.98,51.44,51.78,11452100,38.6525103356627,38.6673881302491,38.2656876764143,38.5186101843844,15394889.2538288,0.0,1.0
2014-09-03,52.23,52.53,52.04,52.24,15116800,38.8533605625801,39.0765274813772,38.7120215140086,38.8607994598733,20321291.4550414,0.0,1.0
2014-09-04,52.47,52.88,52.22,52.25,15694900,39.0318940976178,39.3368888866405,38.8459216652868,38.8682383571665,21098422.7652498,0.0,1.0
2014-09-05,52.3,52.485,51.72,52.31,17484800,38.9054328436327,39.0430524435576,38.473976800625,38.912871740926,23504558.9564662,0.0,1.0
2014-09-08,52.05,52.77,51.91,52.155,13557800,38.7194604113018,39.2550610164149,38.6153158491965,38.7975688328808,18225550.7309192,0.0,1.0
2014-09-09,51.26,51.78,51.12,51.64,14584100,38.131787525136,38.5186101843844,38.0276429630307,38.4144656222791,19605190.6957471,0.0,1.0
2014-09-10,51.83,51.99,51.18,51.24,13013600,38.5558046708506,38.6748270275424,38.0722763467901,38.1169097305495,17493990.691107,0.0,1.0
2014-09-11,52.23,52.26,51.52,51.61,14084300,38.8533605625801,38.8756772544598,38.3251988547602,38.3921489303993,18933316.9215865,0.0,1.0
2014-09-12,52.38,52.86,52.09,52.2,18329200,38.9649440219786,39.322011092054,38.7492160004747,38.8310438707004,24639673.4320587,0.0,1.0
2014-09-15,52.31,52.52,51.92,52.37,12805700,38.912871740926,39.069088584084,38.6227547464897,38.9575051246854,17214513.7850486,0.0,1.0
2014-09-16,52.36,52.41,51.9134,52.12,13221300,38.9500662273922,38.9872607138583,38.6178450742762,38.7715326923545,17773198.7401129,0.0,1.0
2014-09-17,52.39,53.05,52.22,52.32,20379900,38.9723829192719,39.4633501406256,38.8459216652868,38.9203106382192,27396399.2197156,0.0,1.0
2014-09-18,53.66,53.9,52.475,52.7,27307100,39.917122875513,40.0956564105508,39.0356135462644,39.2029887353622,36708532.0895931,0.0,1.0
2014-09-19,53.48,54.13,53.2599,53.98,22153100,39.7832227242348,40.2667510482952,39.6194925948106,40.1551675888967,29780085.8470494,0.0,1.0
2014-09-22,53.04,53.74,52.96,53.44,16447135,39.4559112433323,39.976634053859,39.3964000649864,39.7534671350618,22109641.1896309,0.0,1.0
2014-09-23,52.84,53.249,52.745,52.745,13578750,39.3071332974676,39.611384196761,39.2364637731818,39.2364637731818,18253713.507167,0.0,1.0
2014-09-24,53.26,53.32,52.49,52.9,15596781,39.6195669837835,39.664200367543,39.0467718922042,39.351766681227,20966522.8395859,0.0,1.0
2014-09-25,51.96,53.27,51.96,53.23,18910497,38.6525103356627,39.6270058810768,38.6525103356627,39.5972502919038,25421102.4222511,0.0,1.0
2014-09-26,52.49,52.59,51.96,51.99,10481508,39.0467718922042,39.1211608651366,38.6525103356627,38.6748270275424,14090136.7324003,0.0,1.0
2014-09-29,52.05,52.265,51.3156,51.75,13009279,38.7194604113018,38.8793967031064,38.1731477940864,38.4962934925047,17488182.0344881,0.0,1.0
2014-09-30,51.82,52.49,51.63,52.08,21785030,38.5483657735573,39.0467718922042,38.4070267249858,38.7417771031815,29285294.7705083,0.0,1.0
2014-10-01,51.1,51.85,50.89,51.68,20760178,38.0127651684442,38.570682465437,37.8565483252862,38.444221211452,27907601.3307405,0.0,1.0
2014-10-02,51.25,51.52,50.66,50.94,18394352,38.1243486278428,38.3251988547602,37.6854536875418,37.8937428117524,24727256.3054762,0.0,1.0
2014-10-03,52.32,52.43,51.64,51.71,17716887,38.9203106382192,39.0021385084448,38.4144656222791,38.4665379033317,23816550.0901668,0.0,1.0
2014-10-06,52.28,52.665,52.13,52.57,12675509,38.8905550490463,39.1769525948359,38.7789715896477,39.1062830705501,17039499.9424481,0.0,1.0
2014-10-07,51.27,52.07,51.27,51.99,16840064,38.1392264224293,38.7343382058883,38.1392264224293,38.6748270275424,22637849.8535106,0.0,1.0
2014-10-08,52.54,52.6,51.18,51.21,23359763,39.0839663786704,39.1285997624299,38.0722763467901,38.0945930386698,31402185.1346642,0.0,1.0
2014-10-09,51.14,52.48,51.01,52.48,22424163,38.0425207576172,39.039332994911,37.9458150928051,39.039332994911,30144471.8431384,0.0,1.0
2014-10-10,50.11,51.29,50.11,50.93,27767162,37.2763143364137,38.1541042170157,37.2763143364137,37.8863039144592,37326986.6559953,0.0,1.0
2014-10-13,49.9,50.87,49.86,50.14,26025938,37.1200974932557,37.8416705306998,37.0903419040828,37.2986310282934,34986284.8942128,0.0,1.0
2014-10-14,51.47,51.63,50.44,51.15,41371905,38.288004368294,38.4070267249858,37.5217979470905,38.0499596549104,55615642.1699886,0.0,1.0
2014-10-15,49.68,50.93,48.11,50.9,55398298,36.9564417528045,37.8863039144592,35.7885348777662,37.8639872225795,74471115.5648838,0.0,1.0
2014-10-16,49.75,50.21,48.74,48.89,28295123,37.0085140338571,37.3507033093461,36.2571854072401,36.3687688666387,38036716.847431,0.0,1.0
2014-10-17,50.07,50.72,49.74,50.49,21977898,37.2465587472407,37.7300870713012,37.0010751365639,37.5589924335567,29544564.3805019,0.0,1.0
2014-10-20,50.53,50.62,49.96,50.03,13796740,37.5887480227297,37.6556980983688,37.1647308770151,37.2168031580678,18546754.2515233,0.0,1.0
2014-10-21,51.27,51.49,50.75,51.04,17798582,38.1392264224293,38.3028821628805,37.7524037631809,37.9681317846848,23926371.4746807,0.0,1.0
2014-10-22,50.7,51.8,50.68,51.27,16664636,37.7152092767147,38.5334879789709,37.7003314821282,38.1392264224293,22402024.5784938,0.0,1.0
2014-10-23,51.41,51.9,51.09,51.25,15167923,38.2433709845346,38.6078769519032,38.005326271151,38.1243486278428,20390015.3505124,0.0,1.0
2014-10-24,51.8,51.87,51.37,51.44,13284622,38.5334879789709,38.5855602600235,38.2136153953616,38.2656876764143,17858321.5715002,0.0,1.0
2014-10-27,51.59,51.65,51.17,51.48,12134628,38.3772711358129,38.4219045195723,38.0648374494969,38.2954432655872,16312401.5854219,0.0,1.0
2014-10-28,52.44,52.52,51.64,51.64,16537970,39.0095774057381,39.069088584084,38.4144656222791,38.4144656222791,22231749.3414433,0.0,1.0
2014-10-29,52.65,52.745,52.09,52.48,16326730,39.165794248896,39.2364637731818,38.7492160004747,39.039332994911,21947782.5226085,0.0,1.0
2014-10-30,53.15,53.4,52.34,52.62,20987112,39.5451780108512,39.7311854332917,38.9425139621439,39.1508422752773,28207358.2395789,0.01,1.0
2014-10-31,53.53,53.9,52.99,53.4,27642752,39.8279092929607,40.1032002781727,39.4261332604892,39.7311854332917,37152753.9564204,0.0,1.0
2014-11-03,53.47,53.75,53.02,53.42,12122977,39.783267511575,39.9915958247084,39.4484541511821,39.7460660270869,16293673.7160014,0.0,1.0
2014-11-04,53.19,53.32,52.6256,53.28,13617163,39.5749391984416,39.6716630581107,39.15500884154,39.6419018705202,18301908.0923445,0.0,1.0
2014-11-05,54.02,54.11,53.2552,53.59,18545296,40.1924838409441,40.2594465130227,39.6234499342141,39.8725510743465,24925478.4522535,0.0,1.0
2014-11-06,53.99,54.3,53.81,53.97,13618592,40.1701629502513,40.4008121540775,40.0362376060941,40.155282356456,18303828.7146256,0.0,1.0
2014-11-07,53.75,54.01,53.54,53.86,13479162,39.9915958247084,40.1850435440465,39.8353495898584,40.0734390905822,18116430.278893,0.0,1.0
2014-11-10,53.89,53.89,53.5432,53.57,11234381,40.0957599812751,40.0957599812751,39.8377304848656,39.8576704805512,15099371.9129587,0.0,1.0
2014-11-11,53.81,54.09,53.76,53.9,9526570,40.0362376060941,40.2445659192275,39.999036121606,40.1032002781727,12804018.6179226,0.0,1.0
2014-11-12,53.42,53.62,53.07,53.34,10271724,39.7460660270869,39.8948719650393,39.4856556356702,39.686543651906,13805529.7272956,0.0,1.0
2014-11-13,53.44,53.58,52.98,53.48,12668376,39.7609466208822,39.8651107774488,39.4186929635916,39.7907078084726,17026707.6358903,0.0,1.0
2014-11-14,53.38,53.6,53.255,53.31,11339162,39.7163048394964,39.8799913712441,39.6233011282762,39.6642227612131,15240200.9705109,0.0,1.0
2014-11-17,53.57,53.64,53.05,53.06,10189243,39.8576704805512,39.9097525588346,39.470775041875,39.4782153387726,13694672.5919756,0.0,1.0
2014-11-18,53.81,54.17,53.51,53.56,12910597,40.0362376060941,40.3040882944084,39.8130286991655,39.8502301836536,17352260.5047247,0.0,1.0
2014-11-19,53.66,53.83,53.38,53.83,8664949,39.9246331526298,40.0511181998893,39.7163048394964,40.0511181998893,11645972.0885218,0.0,1.0
2014-11-20,53.52,53.57,53.11,53.25,9721634,39.8204689960631,39.8576704805512,39.5154168232607,39.6195809798274,13066190.9514788,0.0,1.0
2014-11-21,53.66,54.35,53.61,54.07,15139627,39.9246331526298,40.4380136385656,39.8874316681417,40.2296853254322,20348149.0165299,0.0,1.0
2014-11-24,54.4,54.49,53.7567,53.94,13726673,40.4752151230537,40.5421777951323,39.9965808236298,40.1329614657632,18449093.0790552,0.0,1.0
2014-11-25,54.33,54.52,54.06,54.4,13212133,40.4231330447703,40.5644986858251,40.2222450285346,40.4752151230537,17757534.6545996,0.0,1.0
2014-11-26,54.13,54.48,54.0,54.45,8704740,40.2743271068179,40.5347374982346,40.1776032471489,40.5124166075418,11699452.4812367,0.0,1.0
2014-11-28,53.97,54.18,53.83,54.0,5876805,40.155282356456,40.311528591306,40.0511181998893,40.1776032471489,7898616.25263872,0.0,1.0
2014-12-01,53.35,53.91,53.045,53.8,13825739,39.6939839488036,40.1106405750703,39.4670548934262,40.0287973091965,18582240.9915151,0.0,1.0
2014-12-02,54.36,54.47,53.51,53.51,15964282,40.4454539354632,40.527297201337,39.8130286991655,39.8130286991655,21456512.0447093,0.0,1.0
2014-12-03,55.21,55.28,54.31,54.47,21221482,41.0778791717609,41.1299612500443,40.4082524509751,40.527297201337,28522359.1101423,0.0,1.0
2014-12-04,55.18,55.43,54.6899,54.97,13411923,41.0555582810681,41.2415657035086,40.6909093301157,40.899312046218,18026058.8852172,0.0,1.0
2014-12-05,56.08,56.49,55.46,55.52,21945929,41.7251850018539,42.0302371746563,41.2638865942014,41.3085283755871,29496039.3408757,0.0,1.0
2014-12-08,56.37,56.95,55.75,55.98,21801338,41.9409536118849,42.3724908319468,41.4796552042324,41.6507820328777,29301704.3539933,0.0,1.0
2014-12-09,55.85,56.14,54.69,55.44,26262896,41.5540581732086,41.7698267832396,40.6909837330847,41.2490060004062,35298182.8028938,0.0,1.0
2014-12-10,54.47,55.92,54.35,55.51,22463946,40.527297201337,41.606140251492,40.4380136385656,41.3010880786895,30192270.9659413,0.0,1.0
2014-12-11,54.51,55.225,54.42,54.65,20640192,40.5570583889275,41.0890396171074,40.4900957168489,40.6612225454942,27741086.5238482,0.0,1.0
2014-12-12,53.4,54.35,53.23,53.98,23142070,39.7311854332917,40.4380136385656,39.6047003860321,40.1627226533536,31103691.5844073,0.0,1.0
2014-12-15,52.79,54.08,52.52,54.08,20956187,39.2773273225368,40.2371256223298,39.0764393063011,40.2371256223298,28165794.0380081,0.0,1.0
2014-12-16,51.17,52.84,51.12,52.16,34726843,38.0719992251224,39.3145288070249,38.0347977406343,38.8085886179868,46674001.6935448,0.0,1.0
2014-12-17,52.45,52.48,51.11,51.21,26918812,39.0243572280178,39.0466781187106,38.0273574437367,38.1017604127129,36179755.1501072,0.0,1.0
2014-12-18,54.1,54.1,53.13,53.4,23473167,40.2520062161251,40.2520062161251,39.5302974170559,39.7311854332917,31548696.6756771,0.0,1.0
2014-12-19,54.01,54.48,53.75,53.99,22986193,40.1850435440465,40.5347374982346,39.9915958247084,40.1701629502513,30894187.8480042,0.0,1.0
2014-12-22,53.96,54.27,53.52,54.04,11741297,40.1478420595584,40.3784912633846,39.8204689960631,40.2073644347394,15780683.4344951,0.0,1.0
2014-12-23,54.42,54.86,53.93,54.02,12278178,40.4900957168489,40.8174687803442,40.1255211688655,40.1924838409441,16502268.8865108,0.0,1.0
2014-12-24,54.54,54.895,54.316,54.68,6238795,40.5793792796204,40.8435098194859,40.4127166291137,40.6835434361871,8385142.53644303,0.0,1.0
2014-12-26,54.43,54.77,54.41,54.63,6414459,40.4975360137465,40.7505061082656,40.4826554199513,40.646341951699,8621240.64168961,0.0,1.0
2014-12-29,54.73,55.08,54.03,54.14,9893339,40.7207449206752,40.9811553120919,40.1999241378417,40.2817674037156,13296968.0325048,0.0,1.0
2014-12-30,54.84,54.95,54.245,54.51,8188571,40.802588186549,40.8844314524228,40.3598905211406,40.5570583889275,11005704.6280225,0.0,1.0
2014-12-31,54.11,55.07,54.1,54.95,10193012,40.2594465130227,40.9737150151942,40.2520062161251,40.8844314524228,13699738.2500426,0.0,1.0
2015-01-02,54.26,54.69,53.79,54.36,11139757,40.371050966487,40.6909837330847,40.0213570122989,40.4454539354632,14972194.1923623,0.0,1.0
2015-01-05,52.55,53.96,52.33,53.91,20945436,39.098760196994,40.1478420595584,38.9350736652463,40.1106405750703,28151344.3458144,0.0,1.0
2015-01-06,50.7,52.77,50.53,52.68,31986414,37.7223052709342,39.2624467287416,37.5958202236747,39.195484056663,42990776.363012,0.0,1.0
2015-01-07,51.17,51.55,50.615,51.51,27886040,38.0719992251224,38.3547305072319,37.6590627473045,38.3249693196415,37479740.9078118,0.0,1.0
2015-01-08,51.94,52.08,51.5,51.77,17470001,38.6449020862391,38.7490662428058,38.3175290227438,38.5184170389796,23480247.1465728,0.0,1.0
2015-01-09,50.78,52.24,50.77,52.17,19999954,37.7818276461152,38.8681109931677,37.7743873492176,38.8160289148844,26880585.9163996,0.0,1.0
2015-01-12,50.38,50.91,50.03,50.82,22724829,37.4842157702104,37.8785515057842,37.2238053787937,37.8115888337057,30542906.1671836,0.0,1.0
2015-01-13,50.02,51.23,49.61,50.66,23200193,37.2163650818961,38.1166410065081,36.9113129090936,37.6925440833437,31181810.7788424,0.0,1.0
2015-01-14,49.05,49.1,47.77,48.96,44625812,36.4946562828269,36.531857767315,35.5422982799315,36.4276936107483,59978536.628389,0.0,1.0
2015-01-15,47.23,48.24,46.91,48.06,48794536,35.14052224746,35.8919922341197,34.9024327467362,35.7580668899625,65581436.6972471,0.0,1.0
2015-01-16,47.61,47.69,46.6,46.7,32306956,35.4232535295696,35.4827759047506,34.67178354291,34.7461865118862,43421595.192436,0.0,1.0
2015-01-20,47.26,48.0,47.15,47.98,25568616,35.1628431381529,35.7134251085768,35.0809998722791,35.6985445147815,34365047.9971818,0.0,1.0
2015-01-21,47.74,48.23,47.15,47.37,22872188,35.5199773892387,35.884551937222,35.0809998722791,35.2446864040267,30740961.4357134,0.0,1.0
2015-01-22,49.57,49.75,47.93,48.26,29648780,36.8815517215032,37.0154770656603,35.6613430302934,35.9068728279149,39848920.5578387,0.0,1.0
2015-01-23,48.62,49.76,48.605,49.49,18983356,36.1747235162292,37.0229173625579,36.1635630708828,36.8220293463222,25514245.2797441,0.0,1.0
2015-01-26,48.89,49.03,48.41,48.48,13815844,36.375611532465,36.4797756890317,36.0184772813792,36.0705593596625,18568941.7910448,0.0,1.0
2015-01-27,48.31,48.65,47.77,48.04,16401197,35.944074312403,36.1970444069221,35.5422982799315,35.7431862961673,22043739.9551166,0.0,1.0
2015-01-28,47.11,48.51,47.11,48.37,26062823,35.0512386846886,36.0928802503554,35.0512386846886,35.9887160937887,35029278.2111106,0.0,1.0
2015-01-29,47.62,47.78,46.825,47.07,19864382,35.4381341233648,35.5572038726243,34.8465063067316,35.0288318602852,26692767.3885722,0.01,1.0
2015-01-30,46.95,47.73,46.9,47.09,23726335,34.9395295483406,35.5199945759807,34.902320251697,35.0437155789427,31882267.5247757,0.0,1.0
2015-02-02,47.72,47.77,46.9,47.2,19177571,35.512552716652,35.5497620132956,34.902320251697,35.1255760315586,25769864.966392,0.0,1.0
2015-02-03,48.88,49.22,48.35,48.46,25221080,36.3758083987836,36.62883161596,35.9813898543614,36.0632503069773,33890831.4252399,0.0,1.0
2015-02-04,48.4,49.0,48.3,48.57,19579519,36.018599151005,36.4651107107282,35.9441805577178,36.1451107595932,26309982.6738697,0.0,1.0
2015-02-05,48.54,49.0,48.22,48.74,15476513,36.1227851816071,36.4651107107282,35.884645683088,36.2716223681815,20796567.5194533,0.0,1.0
2015-02-06,49.14,49.95,49.06,49.4,25877828,36.5692967413303,37.1720873469566,36.5097618667005,36.762785083877,34773336.6850013,0.0,1.0
2015-02-09,49.21,49.51,48.44,48.86,16345602,36.6213897566313,36.8446455364929,36.0483665883199,36.3609246801261,21964406.0415361,0.0,1.0
2015-02-10,49.39,50.06,49.14,50.0,17223700,36.7553432245483,37.2539477995725,36.5692967413303,37.2092966436002,23144350.4092174,0.0,1.0
2015-02-11,49.68,49.88,49.11,49.15,13076772,36.9711571450812,37.1199943316556,36.5469711633441,36.576738600659,17571915.0582884,0.0,1.0
2015-02-12,50.89,51.09,49.77,49.94,28926844,37.8716221238563,38.0204593104307,37.0381338790396,37.1646454876279,38870452.5606442,0.0,1.0
2015-02-13,51.2,51.485,50.81,51.01,17448490,38.1023197630466,38.3144127539151,37.8120872492265,37.9609244358009,23446412.0178432,0.0,1.0
2015-02-17,51.69,51.8,50.9,50.95,14568198,38.4669708701539,38.5488313227698,37.879063983185,37.9162732798286,19576019.0518216,0.0,1.0
2015-02-18,51.42,51.67,51.09,51.3,17666310,38.2660406682784,38.4520871514964,38.0204593104307,38.1767383563338,23739107.6875388,0.0,1.0
2015-02-19,51.12,51.54,51.04,51.28,11271884,38.0427848884168,38.3553429802231,37.9832500137871,38.1618546376764,15146596.4379344,0.0,1.0
2015-02-20,51.78,51.91,50.36,51.05,19425780,38.5339476041124,38.6306917753857,37.4772035794341,37.9906918731158,26103395.8610732,0.0,1.0
2015-02-23,51.32,51.54,50.75,51.53,15280686,38.1916220749912,38.3553429802231,37.7674360932542,38.3479011208944,20533424.9480206,0.0,1.0
2015-02-24,51.9,52.3,51.39,51.42,20250876,38.623249916057,38.9209242892058,38.2437150902923,38.2660406682784,27212118.7803788,0.0,1.0
2015-02-25,52.09,52.11,51.55,51.65,10666008,38.7646452433027,38.7795289619601,38.3627848395518,38.437203432839,14332450.4386117,0.0,1.0
2015-02-26,52.41,52.49,51.91,52.03,16357519,39.0027847418217,39.0623196164515,38.6306917753857,38.7199940873304,21980419.5127314,0.0,1.0
2015-02-27,52.42,52.87,52.17,52.32,18585866,39.0102266011504,39.3451102709428,38.8241801179324,38.9358080078633,24974761.2512271,0.0,1.0
2015-03-02,53.49,53.52,52.05,52.43,19381461,39.8065055493235,39.8288311273097,38.7348778059878,39.0176684604792,26043842.1957292,0.0,1.0
2015-03-03,53.73,54.0,53.43,53.94,24272773,39.9851101732128,40.1860403750882,39.7618543933512,40.1413892191159,32616543.699402,0.0,1.0
2015-03-04,53.67,53.86,53.24,53.48,14695294,39.9404590172405,40.0818543444861,39.6204590661055,39.7990636899948,19746804.3279011,0.0,1.0
2015-03-05,53.56,53.73,53.15,53.71,13853848,39.8585985646245,39.9851101732128,39.553482332147,39.9702264545553,18616111.0927406,0.0,1.0
2015-03-06,53.06,54.01,52.93,53.75,40296620,39.4865055981885,40.1934822344169,39.3897614269152,39.9999938918702,54148591.3936656,0.0,1.0
2015-03-09,52.95,53.17,52.77,52.88,17542634,39.4046451455726,39.5683660508045,39.2706916776557,39.3525521302716,23572918.0371611,0.0,1.0
2015-03-10,51.23,52.3,51.23,52.07,29061253,38.1246453410328,38.9209242892058,38.1246453410328,38.7497615246453,39051064.6819742,0.0,1.0
2015-03-11,52.33,52.755,51.52,51.62,32348845,38.943249867192,39.2595288886626,38.3404592615656,38.4148778548528,43468767.1065717,0.0,1.0
2015-03-12,54.08,54.72,53.45,54.0,50191173,40.245575249718,40.7218542467561,39.7767381120086,40.1860403750882,67444399.0177285,0.0,1.0
2015-03-13,53.54,54.24,53.255,53.9,20780104,39.8437148459671,40.3646449989775,39.6316218550986,40.111621781801,27923269.0139738,0.0,1.0
2015-03-16,53.69,54.04,53.4,53.74,17031129,39.9553427358979,40.2158078124031,39.739528815365,39.9925520325415,22885583.0884528,0.0,1.0
2015-03-17,53.84,53.99,53.155,53.21,13901949,40.0669706258287,40.1785985157595,39.5572032618114,39.5981334881193,18680746.8213606,0.0,1.0
2015-03-18,53.72,53.94,53.17,53.42,18383018,39.9776683138841,40.1413892191159,39.5683660508045,39.7544125340225,24702184.2096036,0.0,1.0
2015-03-19,52.38,53.62,52.2,53.57,21146687,38.9804591638356,39.9032497205969,38.8465056959186,39.8660404239533,28415864.9954448,0.0,1.0
2015-03-20,52.98,53.17,52.41,52.44,22466236,39.4269707235588,39.5683660508045,39.0027847418217,39.0251103198079,30189009.2349596,0.0,1.0
2015-03-23,52.48,53.05,52.48,53.03,13148654,39.0548777571228,39.4790637388598,39.0548777571228,39.4641800202024,17668506.5105383,0.0,1.0
2015-03-24,51.94,52.44,51.94,52.35,12887293,38.6530173533719,39.0251103198079,38.6530173533719,38.9581335858494,17317302.6131583,0.0,1.0
2015-03-25,51.38,52.11,51.35,51.98,15417442,38.2362732309636,38.7795289619601,38.2139476529774,38.6827847906868,20717190.8510822,0.0,1.0
2015-03-26,51.19,51.46,50.47,51.19,21839314,38.0948779037179,38.2958081055933,37.55906403205,38.0948779037179,29346582.6688184,0.0,1.0
2015-03-27,51.0,51.49,50.72,51.49,16050716,37.9534825764722,38.3181336835795,37.745110515268,38.3181336835795,21568152.9185269,0.0,1.0
2015-03-30,51.64,52.0,51.31,51.33,13287550,38.4297615735103,38.6976685093442,38.1841802156625,38.19906393432,17855148.039039,0.0,1.0
2015-03-31,51.52,51.765,51.16,51.26,13927741,38.3404592615656,38.5227848151193,38.0725523257317,38.1469709190189,18715404.8266531,0.0,1.0
2015-04-01,51.62,51.895,51.01,51.37,21577679,38.4148778548528,38.6195289863927,37.9609244358009,38.2288313716348,28995010.5838822,0.0,1.0
2015-04-02,51.86,52.22,51.59,51.68,13966921,38.5934824787421,38.861389414576,38.3925522768667,38.4595290108252,18768052.9596926,0.0,1.0
2015-04-06,51.62,51.96,50.98,51.16,13248050,38.4148778548528,38.6679010720293,37.9385988578148,38.0725523257317,17802069.9059339,0.0,1.0
2015-04-07,51.52,51.93,51.39,51.83,11560607,38.3404592615656,38.6455754940432,38.2437150902923,38.571156900756,15534568.028429,0.0,1.0
2015-04-08,51.89,52.22,51.63,51.67,11773034,38.6158080567283,38.861389414576,38.4223197141816,38.4520871514964,15820016.8532679,0.0,1.0
2015-04-09,52.13,52.205,51.69,51.73,13591430,38.7944126806176,38.850226625583,38.4669708701539,38.4967383074688,18263486.8513937,0.0,1.0
2015-04-10,52.43,52.68,51.98,52.08,13027716,39.0176684604792,39.2037149436972,38.6827847906868,38.757203383974,17505996.0482224,0.0,1.0
2015-04-13,52.66,52.95,52.41,52.48,11984406,39.1888312250397,39.4046451455726,39.0027847418217,39.0548777571228,16104048.0216404,0.0,1.0
2015-04-14,52.73,53.0,52.38,52.93,13259731,39.2409242403408,39.4418544422162,38.9804591638356,39.3897614269152,17817766.2520807,0.0,1.0
2015-04-15,53.21,53.38,52.75,52.93,19041097,39.5981334881193,39.7246450967076,39.2558079589982,39.3897614269152,25586478.0008882,0.0,1.0
2015-04-16,54.02,54.46,53.8,53.98,38345622,40.2009240937457,40.5283659042093,40.0372031885138,40.1711566564308,51526937.4308305,0.0,1.0
2015-04-17,53.07,54.1,52.95,53.51,23282081,39.4939474575173,40.2604589683754,39.4046451455726,39.8213892679809,31285301.121117,0.0,1.0
2015-04-20,53.2,53.57,53.09,53.3,14729995,39.5906916287906,39.8660404239533,39.5088311761747,39.6651102220778,19793433.8037716,0.0,1.0
2015-04-21,52.48,53.46,52.25,53.35,19554373,39.0548777571228,39.7841799713373,38.8837149925622,39.7023195187214,26276192.7312099,0.0,1.0
2015-04-22,53.1,53.38,52.35,52.52,14873134,39.5162730355034,39.7246450967076,38.9581335858494,39.0846451944377,19985776.864393,0.0,1.0
2015-04-23,53.22,53.4,52.8199,53.01,13049425,39.6055753474481,39.739528815365,39.307826555706,39.4492963015449,17535167.521427,0.0,1.0
2015-04-24,52.9,53.22,52.85,53.16,10150537,39.367435848929,39.6055753474481,39.3302265522854,39.5609241914757,13639786.1765896,0.0,1.0
2015-04-27,52.8,53.39,52.78,52.88,15612329,39.2930172556418,39.7320869560363,39.2781335369844,39.3525521302716,20979070.2973221,0.0,1.0
2015-04-28,53.02,53.1,52.25,52.67,14134425,39.4567381608737,39.5162730355034,38.8837149925622,39.1962730843684,18993136.4940635,0.0,1.0
2015-04-29,53.76,53.9901,52.61,52.65,22539063,40.0074357511989,40.1786729343528,39.1516219283961,39.181389365711,30286870.5311534,0.0,1.0
2015-04-30,53.32,53.97,52.92,53.75,19420256,39.6799939407353,40.1637147971021,39.3823195675864,39.9999938918702,26095972.9849397,0.0,1.0
2015-05-01,53.76,53.84,53.31,53.64,13148680,40.0074357511989,40.0669706258287,39.6725520814065,39.9181334392543,17668541.4480436,0.0,1.0
2015-05-04,54.17,54.26,53.74,53.85,15665851,40.3125519836765,40.3795287176349,39.9925520325415,40.0744124851574,21050990.4958045,0.0,1.0
2015-05-05,53.35,54.3,53.25,53.99,20667433,39.7023195187214,40.4092961549498,39.6279009254342,40.1785985157595,27771867.3346043,0.0,1.0
2015-05-06,52.82,53.9,52.35,53.56,19412721,39.3079009742993,40.111621781801,38.9581335858494,39.8585985646245,26085847.8271436,0.0,1.0
2015-05-07,53.31,53.44,52.41,52.59,14951641,39.7097613780501,39.8065962866817,39.039365856755,39.173444961014,20072444.5085834,0.05,1.0
2015-05-08,54.02,54.11,53.3,53.55,17331845,40.2386289559608,40.3056685080903,39.7023125389246,39.8885335170622,23267847.1208524,0.0,1.0
2015-05-11,53.97,54.16,53.8,53.92,13894416,40.2013847603332,40.3429127037178,40.0747544951997,40.1641405647057,18653129.3882172,0.0,1.0
2015-05-12,53.74,53.98,53.23,53.67,13336831,40.0300614604467,40.2088335994587,39.6501706650461,39.9779195865682,17904576.5055391,0.0,1.0
2015-05-13,54.2,54.36,53.48,53.72,15810396,40.3727080602198,40.4918894862278,39.8363916431837,40.0151637821957,21225315.4264959,0.0,1.0
2015-05-14,54.6,54.73,54.33,54.43,14250752,40.6706616252399,40.7674965338714,40.4695429688513,40.5440313601063,19131507.2857611,0.0,1.0
2015-05-15,54.24,54.61,54.03,54.59,10377817,40.4025034167218,40.6781104643654,40.2460777950863,40.6632127861144,13932126.6376536,0.0,1.0
2015-05-18,54.67,54.895,54.17,54.19,11716253,40.7228034991184,40.8904023794422,40.3503615428433,40.3652592210943,15728965.0140091,0.0,1.0
2015-05-19,55.33,55.37,54.75,54.79,18207423,41.2144268814015,41.2442222379035,40.7823942121224,40.8121895686244,24443302.7660178,0.0,1.0
2015-05-20,54.89,55.3,54.745,55.27,13955459,40.8866779598794,41.192080364025,40.7786697925596,41.1697338466485,18735079.0705389,0.0,1.0
2015-05-21,54.84,55.1,54.61,54.69,11799594,40.8494337642519,41.043103581515,40.6781104643654,40.7377011773694,15840849.5621861,0.0,1.0
2015-05-22,54.97,55.33,54.68,54.78,12652016,40.9462686728834,41.2144268814015,40.7302523382439,40.8047407294989,16985218.484159,0.0,1.0
2015-05-26,54.24,54.8386,54.01,54.75,16552420,40.4025034167218,40.8483909267743,40.2311801168353,40.7823942121224,22221476.0194394,0.0,1.0
2015-05-27,54.87,54.98,54.2,54.34,13699300,40.8717802816284,40.9537175120089,40.3727080602198,40.4769918079768,18391187.9008088,0.0,1.0
2015-05-28,54.55,54.82,54.22,54.82,13381912,40.6334174296124,40.8345360860009,40.3876057384708,40.8345360860009,17965097.3454182,0.0,1.0
2015-05-29,54.08,54.49,53.87,54.46,13841381,40.2833219907138,40.5887243948593,40.1268963690782,40.5663778774828,18581930.3743757,0.0,1.0
2015-06-01,54.45,55.045,54.44,54.68,18156212,40.5589290383573,41.0021349663247,40.5514801992318,40.7302523382439,24374552.4558861,0.0,1.0
2015-06-02,54.72,55.02,54.13,54.4,17765489,40.7600476947459,40.9835128685109,40.3205661863413,40.5216848427298,23850010.3179543,0.0,1.0
2015-06-03,55.63,56.02,55.01,55.04,21240463,41.4378920551666,41.7283967810611,40.9760640293854,40.9984105467619,28515131.8777731,0.0,1.0
2015-06-04,55.33,56.0,55.16,55.45,18517634,41.2144268814015,41.7134991028101,41.087796616268,41.3038129509075,24859758.2630065,0.0,1.0
2015-06-05,56.24,56.5799,55.84,56.02,26500448,41.8922712418222,42.145457283698,41.5943176768021,41.7283967810611,35576614.7630618,0.0,1.0
2015-06-08,55.65,56.5,55.65,56.25,14961647,41.4527897334176,42.0859410590852,41.4527897334176,41.8997200809477,20085877.4742193,0.0,1.0
2015-06-09,56.0,56.36,55.22,55.57,15193141,41.7134991028101,41.9816573113282,41.132489651021,41.3931990204135,20396656.1017338,0.0,1.0
2015-06-10,57.02,57.21,56.18,56.27,21275642,42.4732806936113,42.6148086369958,41.8475782070691,41.9146177591987,28562359.3710875,0.0,1.0
2015-06-11,57.21,57.5,56.93,57.2,19187109,42.6148086369958,42.8308249716354,42.4062411414818,42.6073597978703,25758522.471389,0.0,1.0
2015-06-12,57.11,57.25,56.67,57.01,13860635,42.5403202457408,42.6446039934978,42.2125713242187,42.4658318544858,18607778.6974172,0.0,1.0
2015-06-15,56.65,56.94,56.11,56.62,17698443,42.1976736459677,42.4136899806073,41.7954363331906,42.1753271285912,23760001.6617458,0.0,1.0
2015-06-16,57.07,57.13,56.355,56.52,13563808,42.5105248892388,42.5552179239918,41.9779328917654,42.1008387373362,18209291.1008952,0.0,1.0
2015-06-17,56.54,57.15,56.38,57.07,17801874,42.1157364155872,42.5701156022428,41.9965549895792,42.5105248892388,23898856.8554979,0.0,1.0
2015-06-18,56.76,56.88,55.98,56.66,18735057,42.2796108763483,42.3689969458543,41.6986014245591,42.2051224850932,25151646.6986899,0.0,1.0
2015-06-19,56.23,56.81,56.17,56.51,18839756,41.8848224026967,42.3168550719758,41.8401293679436,42.0933898982107,25292204.1711175,0.0,1.0
2015-06-22,56.95,57.21,56.76,56.86,13004444,42.4211388197328,42.6148086369958,42.2796108763483,42.3540992676033,17458349.9266054,0.0,1.0
2015-06-23,57.39,57.639,57.12,57.28,16216064,42.7488877412549,42.9343638354799,42.5477690848663,42.6669505108743,21769921.093453,0.0,1.0
2015-06-24,56.66,56.99,56.5,56.66,19233363,42.2051224850932,42.4509341762348,42.0859410590852,42.2051224850932,25820618.0532921,0.0,1.0
2015-06-25,56.19,57.06,56.18,56.99,12175098,41.8550270461946,42.5030760501133,41.8475782070691,42.4509341762348,16344960.3285395,0.0,1.0
2015-06-26,56.34,56.65,56.1,56.47,12145920,41.9667596330772,42.1976736459677,41.7879874940651,42.0635945417087,16305789.1241298,0.0,1.0
2015-06-29,54.88,55.62,54.85,55.04,22259259,40.8792291207539,41.430443216041,40.8568826033774,40.9984105467619,29882856.4088508,0.0,1.0
2015-06-30,55.24,55.68,54.805,55.52,17737444,41.147387329272,41.4751362507941,40.8233628273126,41.355954824786,23812360.1559257,0.0,1.0
2015-07-01,55.68,56.01,55.235,56.01,17606104,41.4751362507941,41.7209479419356,41.1436629097092,41.7209479419356,23636037.3789304,0.0,1.0
2015-07-02,55.37,55.85,55.07,55.43,12062781,41.2442222379035,41.6017665159276,41.0207570641384,41.2889152726565,16194175.7591487,0.0,1.0
2015-07-06,55.08,55.25,54.5,54.79,12699980,41.0282059032639,41.1548361683975,40.5961732339848,40.8121895686244,17049609.7257899,0.0,1.0
2015-07-07,54.5,55.05,53.03,54.97,32008902,40.5961732339848,41.0058593858874,39.5011938825361,40.9462686728834,42971665.0617605,0.0,1.0
2015-07-08,52.8,53.81,52.77,53.81,26169423,39.3298705826495,40.0822033343252,39.307524065273,40.0822033343252,35132216.6569641,0.0,1.0
2015-07-09,53.71,54.15,53.6,53.84,23540424,40.0077149430702,40.3354638645923,39.9257777126897,40.1045498517017,31602808.9791967,0.0,1.0
2015-07-10,54.56,54.79,53.71,54.55,16578112,40.6408662687379,40.8121895686244,40.0077149430702,40.6334174296124,22255967.2999827,0.0,1.0
2015-07-13,55.54,55.69,55.035,55.04,18803919,41.370852503037,41.4825850899196,40.9946861271992,40.9984105467619,25244093.3186797,0.0,1.0
2015-07-14,55.91,56.12,55.24,55.37,18174602,41.6464595506806,41.8028851723161,41.147387329272,41.2442222379035,24399240.8666439,0.0,1.0
2015-07-15,56.46,56.79,55.95,56.26,20470527,42.0561457025832,42.3019573937248,41.6762549071826,41.9071689200732,27481499.6741133,0.0,1.0
2015-07-16,58.59,58.65,57.71,57.9,41084043,43.6427484363151,43.6874414710681,42.9872505932709,43.1287785366555,55154960.803684,0.0,1.0
2015-07-17,58.75,58.89,58.34,58.53,21054233,43.7619298623231,43.8662136100801,43.4565274581775,43.5980554015621,28265119.7660033,0.0,1.0
2015-07-20,58.85,59.3,58.63,58.96,16016435,43.8364182535781,44.1716160142257,43.6725437928171,43.9183554839586,21501920.9438505,0.0,1.0
2015-07-21,59.1,59.31,58.8,58.8,21539419,44.0226392317157,44.1790648533512,43.7991740579506,43.7991740579506,28916477.6377808,0.0,1.0
2015-07-22,60.34,60.53,59.03,59.12,30149429,44.9462952832779,45.0878232266624,43.9704973578372,44.0375369099667,40475339.1663146,0.0,1.0
2015-07-23,59.87,60.95,59.73,60.29,29432315,44.5961998443793,45.4006744699335,44.4919160966223,44.9090510876504,39512620.0258987,0.0,1.0
2015-07-24,58.7,59.77,58.33,59.7,24754046,43.7246856666956,44.5217114531243,43.449078619052,44.4695695792458,33232085.6752728,0.0,1.0
2015-07-27,57.96,58.33,57.43,57.9,20378381,43.1734715714085,43.449078619052,42.7786830977569,43.1287785366555,27357794.4920742,0.0,1.0
2015-07-28,58.37,58.5,57.78,58.45,12566689,43.478873975554,43.5757088841856,43.0393924671494,43.5384646885581,16870667.7487191,0.0,1.0
2015-07-29,58.92,59.15,58.43,58.56,14460768,43.8885601274566,44.0598834273432,43.5235670103071,43.6204019189386,19413451.8900968,0.0,1.0
2015-07-30,58.88,59.05,58.295,58.73,11201269,43.8960089665821,44.0227467642098,43.4598818394515,43.7841814980871,15024844.7238586,0.05,1.0
2015-07-31,58.46,58.84,58.37,58.79,12529315,43.5828920547961,43.8661883083168,43.515795573699,43.8289124854851,16806221.899618,0.0,1.0
2015-08-03,58.44,58.67,57.95,58.62,10508705,43.5679817256634,43.7394505106891,43.202678661913,43.7021746878574,14095872.6081693,0.0,1.0
2015-08-04,58.47,58.87,58.29,58.37,10984522,43.5903472193624,43.8885538020158,43.4561542571684,43.515795573699,14734110.6990474,0.0,1.0
2015-08-05,58.74,59.25,58.6,58.94,10600237,43.7916366626534,44.1718500555365,43.6872643587248,43.9407399539801,14218649.2406441,0.0,1.0
2015-08-06,58.1,58.96,57.9,58.82,14706948,43.314506130408,43.9556502831128,43.1654028390813,43.8512779791841,19727194.3082397,0.0,1.0
2015-08-07,57.91,58.61,57.44,58.18,11933951,43.1728580036476,43.6947195232911,42.8224652690299,43.3741474469387,16007629.1996145,0.0,1.0
2015-08-10,58.74,58.84,58.21,58.26,10811741,43.7916366626534,43.8661883083168,43.3965129406377,43.4337887634694,14502350.5568499,0.0,1.0
2015-08-11,57.64,58.25,57.24,58.01,18897619,42.9715685603566,43.426333598903,42.6733619777032,43.247409649311,25348359.290866,0.0,1.0
2015-08-12,56.91,57.24,55.31,56.94,27569091,42.4273415470141,42.6733619777032,41.2345152164004,42.4497070407131,36979855.7157164,0.0,1.0
2015-08-13,57.33,57.6,56.5,57.03,15836752,42.7404584588002,42.9417479020912,42.1216797997943,42.5168035218101,21242659.1781928,0.0,1.0
2015-08-14,57.59,57.72,57.18,57.18,8864981,42.9342927375249,43.0312098768872,42.6286309903051,42.6286309903051,11891060.1115781,0.0,1.0
2015-08-17,57.77,57.85,56.99,57.16,11140334,43.0684856997189,43.1281270162496,42.4869828635448,42.6137206611725,14943109.4389325,0.0,1.0
2015-08-18,57.55,57.92,57.4,57.67,11593241,42.9044720792595,43.180313168214,42.7926446107645,42.9939340540556,15550617.1551876,0.0,1.0
2015-08-19,57.0,57.52,56.56,57.18,17672524,42.4944380281111,42.8821065855605,42.1664107871924,42.6286309903051,23705075.6462204,0.0,1.0
2015-08-20,55.33,56.31,55.33,56.03,28455508,41.2494255455331,41.980031673034,41.2494255455331,41.7712870651766,38168852.9432259,0.0,1.0
2015-08-21,53.6,55.05,53.58,54.4,33434406,39.9596820755571,41.0406809376757,39.9447717464244,40.5560952408639,44847307.7991829,0.0,1.0
2015-08-24,50.34,52.53,47.1,49.13,37760100,37.5292984269318,39.1619794669592,35.1138251074392,36.6272235144052,50649586.1546912,0.0,1.0
2015-08-25,49.88,52.75,49.88,52.7,27803840,37.1863608568804,39.3259930874186,37.1863608568804,39.2887172645869,37294736.7594696,0.0,1.0
2015-08-26,52.28,52.38,50.25,51.41,30709862,38.9756003528009,39.0501519984642,37.4622019458348,38.3270010355297,41192735.2196545,0.0,1.0
2015-08-27,53.44,53.62,52.35,53.1,26466648,39.8403994424957,39.9745924046898,39.0277865047652,39.5869238472403,35501091.5781973,0.0,1.0
2015-08-28,53.28,53.563,52.815,53.27,17205353,39.7211168094344,39.9320979666617,39.3744516570998,39.713661644868,23078434.8848487,0.0,1.0
2015-08-31,53.48,53.6599,52.72,53.2,20628452,39.8702201007611,40.0043385113095,39.3036275937196,39.6614754929037,27670015.6199775,0.0,1.0
2015-09-01,50.94,52.4,50.29,52.25,28613932,37.9766083009119,39.0650623275969,37.4920226041001,38.9532348591018,38381355.2945696,0.0,1.0
2015-09-02,51.75,52.03,50.99,51.73,17514780,38.5804766307851,38.7892212386425,38.0138841237436,38.5655663016524,23493485.4142458,0.0,1.0
2015-09-03,51.79,52.71,51.59,51.96,15708685,38.6102972890504,39.2961724291533,38.4611939977237,38.7370350866781,21070876.2499148,0.0,1.0
2015-09-04,50.59,51.3,50.12,51.13,19054523,37.7156775410902,38.2449942253,37.3652848064724,38.1182564276723,25558822.7871495,0.0,1.0
2015-09-08,51.65,51.88,51.02,51.4,17158644,38.5059249851217,38.6773937701474,38.0362496174426,38.3195458709633,23015781.6736628,0.0,1.0
2015-09-09,50.88,52.62,50.73,52.4,16930921,37.9318773135139,39.2290759480562,37.8200498450189,39.0650623275969,22710324.9691545,0.0,1.0
2015-09-10,51.07,51.5,50.29,50.56,17465220,38.0735254402743,38.3940975166267,37.4920226041001,37.6933120473912,23427008.0084702,0.0,1.0
2015-09-11,51.1,51.15,50.63,51.01,12001034,38.0958909339733,38.133166756805,37.7454981993555,38.0287944528763,16097611.1167179,0.0,1.0
2015-09-14,50.98,51.18,50.68,51.08,11426957,38.0064289591773,38.155532250504,37.7827740221872,38.0809806048406,15327571.77702,0.0,1.0
2015-09-15,52.0,52.29,51.06,51.18,17858941,38.7668557449435,38.9830555173672,38.066070275708,38.155532250504,23955126.4644703,0.0,1.0
2015-09-16,52.59,52.71,51.79,52.26,17366057,39.2067104543572,39.2961724291533,38.6102972890504,38.9606900236682,23293995.5187825,0.0,1.0
2015-09-17,51.65,53.0,51.38,52.61,24075192,38.5059249851217,39.512372201577,38.3046355418307,39.2216207834899,32293307.258051,0.0,1.0
2015-09-18,50.29,50.84,50.11,50.7,33404568,37.4920226041001,37.9020566552486,37.3578296419061,37.7976843513199,44807284.5378122,0.0,1.0
2015-09-21,50.71,51.1,50.3601,50.82,14935995,37.8051395158862,38.0958909339733,37.5442833077101,37.8871463261159,20034426.9628136,0.0,1.0
2015-09-22,50.38,50.45,49.86,49.95,19607219,37.5591190851972,37.6113052371615,37.1714505277477,37.2385470088447,26300182.6794526,0.0,1.0
2015-09-23,50.12,50.65,49.95,50.4,13680224,37.3652848064724,37.7604085284882,37.2385470088447,37.5740294143298,18349996.0038102,0.0,1.0
2015-09-24,49.13,49.75,48.75,49.66,32237013,36.6272235144052,37.089443717518,36.3439272608845,37.022347236421,43241182.2880078,0.0,1.0
2015-09-25,50.55,50.72,49.87,50.17,22340573,37.6858568828249,37.8125946804525,37.178905692314,37.4025606293041,29966572.5702174,0.0,1.0
2015-09-28,49.03,50.7,48.95,50.63,21444531,36.5526718687419,37.7976843513199,36.4930305522112,37.7454981993555,28764664.8295806,0.0,1.0
2015-09-29,49.0,49.45,48.47,49.05,16477654,36.5303063750429,36.865788780528,36.1351826530271,36.5675821978746,22102334.3661747,0.0,1.0
2015-09-30,49.61,49.84,48.9,49.81,17587920,36.9850714135893,37.156540198615,36.4557547293795,37.134174704916,23591591.9004933,0.0,1.0
2015-10-01,49.89,50.0,49.22,49.42,16289694,37.1938160214467,37.2758228316764,36.6943199955023,36.843423286829,21850213.8417683,0.0,1.0
2015-10-02,49.88,49.88,47.71,48.51,27314403,37.1863608568804,37.1863608568804,35.5685901459856,36.1650033112925,36638229.4541714,0.0,1.0
2015-10-05,51.16,51.335,50.34,50.4,14879934,38.1406219213713,38.2710873012822,37.5292984269318,37.5740294143298,19959229.4276,0.0,1.0
2015-10-06,51.06,51.5,50.83,51.05,12601345,38.066070275708,38.3940975166267,37.8946014906822,38.0586151111416,16902839.4851308,0.0,1.0
2015-10-07,51.32,51.85,50.8901,51.48,16605486,38.2599045544327,38.6550282764484,37.9394070297259,38.379187187494,22273802.0767296,0.0,1.0
2015-10-08,51.65,51.84,50.75,51.09,16903001,38.5059249851217,38.6475731118821,37.8349601741516,38.088435769407,22672874.4209452,0.0,1.0
2015-10-09,51.38,52.02,50.93,51.82,14341225,38.3046355418307,38.7817660740761,37.9691531363456,38.6326627827494,19236631.0259059,0.0,1.0
2015-10-12,51.28,51.49,50.88,51.36,11187038,38.2300838961673,38.3866423520604,37.9318773135139,38.289725212698,15005755.9433583,0.0,1.0
2015-10-13,51.21,51.71,50.83,50.85,13337940,38.177897744203,38.5506559725197,37.8946014906822,37.9095118198149,17890872.6713145,0.0,1.0
2015-10-14,50.72,51.22,50.38,51.07,22265820,37.8125946804525,38.1853529087693,37.5591190851972,38.0735254402743,29866302.4831727,0.0,1.0
2015-10-15,52.97,53.18,51.12,51.83,31023069,39.490006707878,39.646565163771,38.110801263106,38.6401179473158,41612856.0596616,0.0,1.0
2015-10-16,52.69,53.36,52.565,53.34,17568971,39.2812621000206,39.7807581259651,39.1880725429414,39.7658477968324,23566174.6211946,0.0,1.0
2015-10-19,52.86,53.18,52.33,52.36,13616434,39.4079998976483,39.646565163771,39.0128761756325,39.0352416693315,18264431.1588864,0.0,1.0
2015-10-20,52.84,53.2,52.6,52.86,11195808,39.3930895685156,39.6614754929037,39.2141656189236,39.4079998976483,15017519.6005143,0.0,1.0
2015-10-21,51.81,53.16,51.79,52.99,15817353,38.6252076181831,39.6316548346384,38.6102972890504,39.5049170370107,21216638.2904882,0.0,1.0
2015-10-22,52.51,52.865,52.15,52.18,22317917,39.1470691378266,39.4117274799315,38.8786832134385,38.9010487071375,29936182.8990057,0.0,1.0
2015-10-23,53.64,53.67,52.95,53.0,19927051,39.9895027338225,40.0118682275215,39.4750963787453,39.512372201577,26729189.9765473,0.0,1.0
2015-10-26,53.11,53.59,52.75,53.23,14530672,39.5943790118067,39.9522269109908,39.3259930874186,39.6838409866027,19490746.140756,0.0,1.0
2015-10-27,52.61,52.91,52.24,52.71,13232394,39.2216207834899,39.44527572048,38.9457796945355,39.2961724291533,17749298.3317263,0.0,1.0
2015-10-28,54.73,54.96,52.71,52.86,23395176,40.802115671553,40.9735844565787,39.2961724291533,39.4079998976483,31381166.4274238,0.0,1.0
2015-10-29,53.66,55.06,53.62,54.5,23152382,40.0416888857868,41.0863844586549,40.0118404408477,40.6685062295076,31026583.8602274,0.05,1.0
2015-10-30,53.17,53.82,52.93,53.75,18430238,39.676045435283,40.1610826655431,39.4969547656484,40.1088478868997,24698423.033576,0.0,1.0
2015-11-02,53.83,54.05,53.34,53.45,11999172,40.1685447767779,40.3327112239429,39.8029013262741,39.8849845498566,16080130.1702474,0.0,1.0
2015-11-03,54.16,54.39,53.52,53.56,13516886,40.4147944475254,40.5864230059251,39.9372193285,39.9670677734391,18114023.7323371,0.0,1.0
2015-11-04,53.83,54.5,53.66,54.37,16983594,40.1685447767779,40.6685062295076,40.0416888857868,40.5714987834556,22759770.6140584,0.0,1.0
2015-11-05,54.15,54.4,53.75,53.78,13632380,40.4073323362906,40.5938851171599,40.1088478868997,40.1312342206041,18268797.6245592,0.0,1.0
2015-11-06,55.87,56.46,55.49,55.77,21642396,41.6908154686714,42.131080031523,41.4072552417501,41.6161943563237,29003046.6165533,0.0,1.0
2015-11-09,55.71,56.19,55.07,55.92,19920717,41.5714216889151,41.9296030281841,41.0938465698896,41.7281260248453,26695818.8818912,0.0,1.0
2015-11-10,55.8,56.17,55.0,55.53,17655301,41.638580690028,41.9146788057146,41.0416117912462,41.4371036866892,23659927.3912316,0.0,1.0
2015-11-11,54.9,56.14,54.78,56.12,15834013,40.9669906788985,41.8922924720103,40.8774453440813,41.8773682495407,21219213.3055005,0.0,1.0
2015-11-12,53.46,54.52,53.45,54.52,17732373,39.8924466610913,40.6834304519772,39.8849845498566,40.6834304519772,23763211.8338983,0.0,1.0
2015-11-13,53.17,53.575,52.67,53.17,16823133,39.676045435283,39.9782609402912,39.3029398735444,39.676045435283,22544736.2960865,0.0,1.0
2015-11-16,53.69,53.69,52.49,52.96,14896647,40.0640752194911,40.0640752194911,39.1686218713185,39.5193410993528,19963046.021861,0.0,1.0
2015-11-17,53.49,54.22,53.23,53.89,14844982,39.9148329947957,40.459567114934,39.7208181026916,40.2133174441866,19893809.5841096,0.0,1.0
2015-11-18,54.98,55.025,53.76,53.85,19099033,41.0266875687767,41.0602670693332,40.1163099981345,40.1834689992475,25594677.4298969,0.0,1.0
2015-11-19,55.06,55.295,54.74,54.88,11997989,41.0863844586549,41.261744072672,40.8475968991422,40.952066456429,16078544.8280262,0.0,1.0
2015-11-20,54.75,55.37,54.55,55.37,14895961,40.8550590103769,41.3177099069328,40.7058167856815,41.3177099069328,19962126.7109871,0.0,1.0
2015-11-23,54.28,54.84,54.15,54.67,14546687,40.5043397823427,40.9222180114899,40.4073323362906,40.7953621204988,19494063.4658663,0.0,1.0
2015-11-24,54.18,54.51,53.71,53.81,12950333,40.4297186699949,40.6759683407424,40.0789994419607,40.1536205543084,17354784.1791126,0.0,1.0
2015-11-25,54.08,54.33,53.76,54.29,9858686,40.3550975576472,40.5416503385165,40.1163099981345,40.5118018935774,13211657.7866869,0.0,1.0
2015-11-27,54.21,54.37,53.72,54.06,5483432,40.4521050036993,40.5714987834556,40.0864615531954,40.3401733351777,7348365.39885418,0.0,1.0
2015-11-30,54.09,54.46,53.97,54.34,14600447,40.362559668882,40.6386577845686,40.2730143340647,40.5491124497513,19566107.4200618,0.0,1.0
2015-12-01,54.88,54.91,54.251,54.4,11855217,40.952066456429,40.9744527901333,40.4826996597618,40.5938851171599,15887215.597587,0.0,1.0
2015-12-02,54.14,55.02,54.03,54.99,15288581,40.3998702250558,41.0565360137158,40.3177870014734,41.0341496800115,20488278.0743848,0.0,1.0
2015-12-03,53.51,54.6,53.35,54.42,19747310,39.9297572172652,40.7431273418554,39.8103634375089,40.6088093396295,26463435.5864078,0.0,1.0
2015-12-04,55.09,55.33,53.52,53.66,21462921,41.1087707923592,41.2878614619937,39.9372193285,40.0416888857868,28762531.5741566,0.0,1.0
2015-12-07,54.4,54.88,53.91,54.77,15076146,40.5938851171599,40.952066456429,40.2282416666561,40.8699832328465,20203593.2267372,0.0,1.0
2015-12-08,53.39,54.01,53.18,53.84,14780568,39.8402118824479,40.3028627790038,39.6835075465177,40.1760068880127,19807488.1691998,0.0,1.0
2015-12-09,52.81,53.81,52.31,53.05,19903691,39.4074094308312,40.1536205543084,39.0343038690926,39.5865001004657,26673002.282856,0.0,1.0
2015-12-10,52.65,53.24,52.17,52.89,16332011,39.2880156510748,39.7282802139264,38.9298343118058,39.4671063207093,21886582.0759893,0.0,1.0
2015-12-11,51.11,52.21,50.67,51.94,24091180,38.1388505209199,38.9596827567448,37.8105176265899,38.758205753406,32284670.1718136,0.0,1.0
2015-12-14,51.1,51.73,50.5,51.14,21580420,38.1313884096852,38.6015014174758,37.6836617355988,38.1612368546242,28919992.3735246,0.0,1.0
2015-12-15,52.52,52.8,51.85,51.85,21642329,39.1910082050228,39.3999473195964,38.6910467522931,38.6910467522931,29002956.8296312,0.0,1.0
2015-12-16,53.9,54.01,52.3,53.04,26041772,40.2207795554213,40.3028627790038,39.0268417578578,39.5790379892309,34898664.9765421,0.0,1.0
2015-12-17,52.84,54.2,52.71,54.01,17179578,39.4297957645355,40.4446428924645,39.3327883184834,40.3028627790038,23022409.4220766,0.0,1.0
2015-12-18,51.21,52.68,51.16,52.46,25471020,38.2134716332676,39.3104019847791,38.1761610770938,39.1462355376141,34133798.3294993,0.0,1.0
2015-12-21,51.79,51.9147,51.08,51.71,16927825,38.6462740848844,38.739326611982,38.1164641872156,38.5865771950062,22685034.3923038,0.0,1.0
2015-12-22,52.01,52.13,51.39,51.99,13241343,38.8104405320494,38.8999858668667,38.3477896354935,38.7955163095799,17744767.6447087,0.0,1.0
2015-12-23,52.63,52.64,52.08,52.3,14948924,39.2730914286053,39.28055353984,38.8626753106928,39.0268417578578,20033102.6028409,0.0,1.0
2015-12-24,52.71,52.97,52.45,52.48,4671254,39.3327883184834,39.5268032105875,39.1387734263794,39.1611597600837,6259962.96896894,0.0,1.0
2015-12-28,52.38,52.57,51.96,52.57,8760444,39.086538647736,39.2283187611966,38.7731299758755,39.2283187611966,11739900.0421998,0.0,1.0
2015-12-29,52.98,53.22,52.74,52.76,10153534,39.5342653218223,39.7133559914568,39.3551746521878,39.3700988746573,13606784.5688046,0.0,1.0
2015-12-30,52.3,52.94,52.25,52.84,8763137,39.0268417578578,39.5044168768832,38.9895312016839,39.4297957645355,11743508.9404262,0.0,1.0
2015-12-31,51.75,52.39,51.75,52.07,11274831,38.6164256399453,39.0940007589707,38.6164256399453,38.855213199458,15109438.395211,0.0,1.0
2016-01-04,51.13,51.19,50.19,50.75,23439007,38.1537747433895,38.1985474107981,37.4523362873209,37.8702145164681,31410690.9727888,0.0,1.0
2016-01-05,50.86,51.61,50.41,51.54,17415451,37.9522977400506,38.5119560826585,37.6165027344859,38.4597213040151,23338503.611213,0.0,1.0
2016-01-06,50.12,50.58,49.76,50.1,22500081,37.4001015086775,37.743358625477,37.1314655042257,37.3851772862079,30152433.1279783,0.0,1.0
2016-01-07,47.56,49.38,47.5,49.07,37895988,35.4898010325758,36.8479052773044,35.4450283651672,36.6165798290264,50784539.1307112,0.0,1.0
2016-01-08,46.13,48.74,46.03,48.73,30637992,34.4227191260034,36.3703301582789,34.3480980136557,36.3628680470442,41058074.6333996,0.0,1.0
2016-01-11,46.85,46.99,45.93,46.56,26284598,34.959991134907,35.0644606921938,34.273476901308,34.7435899090986,35224076.9040251,0.0,1.0
2016-01-12,46.88,47.5,46.27,47.495,26308141,34.9823774686113,35.4450283651672,34.5271886832903,35.4412973095498,35255626.9563619,0.0,1.0
2016-01-13,45.19,47.35,44.965,47.32,27925821,33.7212806699349,35.3330966966456,33.5533831671525,35.3107103629413,37423485.2864038,0.0,1.0
2016-01-14,45.38,45.815,44.565,45.42,30120533,33.8630607833955,34.1876626221081,33.2548987177616,33.8929092283346,40364626.1123045,0.0,1.0
2016-01-15,42.47,43.69,41.85,42.51,52443939,31.6915864140769,32.6019639847191,31.228935517521,31.721434859016,70280296.4871671,0.0,1.0
2016-01-19,41.94,43.12,41.66,42.85,39019640,31.296094518634,32.1766236443371,31.0871554040603,31.9751466409982,52290348.9004234,0.0,1.0
2016-01-20,40.49,41.025,39.442,40.52,49896245,30.214088389592,30.6133113406523,29.4320591321879,30.2364747232963,66866123.3130549,0.0,1.0
2016-01-21,40.15,41.39,40.03,40.51,34963332,29.9603766076098,30.8856784007215,29.8708312727925,30.2290126120616,46854477.1043848,0.0,1.0
2016-01-22,41.06,41.35,40.82,41.05,30185491,30.639428729974,30.8558299557824,30.4603380603395,30.6319666187392,40451676.5434175,0.0,1.0
2016-01-25,39.55,40.96,39.45,40.81,31916117,29.5126499335234,30.5648076176263,29.4380288211757,30.4528759491047,42770894.1824358,0.0,1.0
2016-01-26,40.5,40.79,39.5,39.6,23507411,30.2215505008268,30.4379517266352,29.4753393773496,29.5499604896973,31502359.399924,0.0,1.0
2016-01-27,40.56,41.69,40.225,40.37,28266908,30.2663231682354,31.1095417377647,30.0163424418706,30.1245430547747,37880577.1056876,0.0,1.0
2016-01-28,40.39,41.39,40.07,41.2,23209956,30.1767778334181,30.9239127141663,29.9376946715787,30.7819570868242,31065282.3179106,0.05,1.0
2016-01-29,42.58,42.59,40.78,40.8,36104189,31.8130032222566,31.8204745710641,30.4681604369099,30.4831031345249,48323522.2050486,0.0,1.0
2016-02-01,42.48,42.83,42.0,42.36,22857717,31.7382897341818,31.9997869424437,31.3796649914227,31.648633548492,30593829.2923909,0.0,1.0
2016-02-02,40.42,41.86,40.275,41.86,31438857,30.1991918798406,31.2750661081179,30.0908573221321,31.2750661081179,42079225.3314663,0.0,1.0
2016-02-03,40.36,40.71,38.0361,40.65,43678827,30.1543637869957,30.4158609952576,28.4180970376251,30.3710329024127,58461769.2541155,0.0,1.0
2016-02-04,40.79,41.57,40.05,40.11,26694001,30.4756317857174,31.058396992701,29.9227519739638,29.9675800668087,35728489.8454606,0.0,1.0
2016-02-05,39.86,41.44,39.55,41.02,23596741,29.7807963466216,30.9612694582037,29.5491845335897,30.6474728082895,31582973.3131599,0.0,1.0
2016-02-08,37.81,39.18,37.18,39.14,35233645,28.2491698410879,29.2727446277129,27.7784748662166,29.2428592324829,47158345.7122468,0.0,1.0
2016-02-09,37.51,38.07,36.68,36.93,39760692,28.0250293768634,28.4434249100824,27.4049074258425,27.5916911460295,53217555.523823,0.0,1.0
2016-02-10,37.41,39.09,37.38,38.5,33382622,27.9503158887886,29.2055024884455,27.9279018423662,28.7646929088041,44680850.6204016,0.0,1.0
2016-02-11,34.98,36.16,34.52,36.0,48928032,26.1347781285706,27.0163972878534,25.7910960834265,26.8968557069337,65487548.8492853,0.0,1.0
2016-02-12,37.54,37.87,35.98,36.03,38119266,28.0474434232859,28.2939979339328,26.8819130093188,26.9192697533562,51020594.7844765,0.0,1.0
2016-02-16,38.89,39.22,38.32,38.59,31799924,29.0560755122959,29.3026300229428,28.6302086302695,28.8319350480715,42562494.1619062,0.0,1.0
2016-02-17,39.78,40.29,39.5,39.71,29128063,29.7210255561618,30.1020643453433,29.5118277895523,29.6687261145094,38986351.3945862,0.0,1.0
2016-02-18,38.92,39.99,38.62,39.93,24106443,29.0784895587184,29.8779238811189,28.8543490944939,29.833095788274,32265182.1259643,0.0,1.0
2016-02-19,38.99,39.06,38.06,38.82,22423311,29.1307890003707,29.1830884420231,28.4359535612749,29.0037760706435,30012400.1405823,0.0,1.0
2016-02-22,39.52,39.97,39.3,39.67,22024610,29.5267704871673,29.8629811835039,29.3624008134027,29.6388407192795,29478760.2178942,0.0,1.0
2016-02-23,38.22,39.19,38.04,39.12,26228967,28.5554951421946,29.2802159765204,28.42101086366,29.227916534868,35106066.7569624,0.0,1.0
2016-02-24,38.09,38.18,36.61,37.44,25903066,28.4583676076974,28.5256097469647,27.3526079841901,27.9727299352111,34669865.7330272,0.0,1.0
2016-02-25,38.62,38.645,38.01,38.23,19885100,28.8543490944939,28.8730274665126,28.3985968172375,28.5629664910021,26615140.7361515,0.0,1.0
2016-02-26,39.5,40.02,38.76,39.06,23754360,29.5118277895523,29.9003379275413,28.9589479777986,29.1830884420231,31793937.8980848,0.0,1.0
2016-02-29,38.85,39.795,38.85,39.43,22254533,29.026190117066,29.732232579373,29.026190117066,29.4595283478999,29786499.832152,0.0,1.0
2016-03-01,41.27,41.29,39.1,39.15,30602008,30.8342565284765,30.8491992260915,29.212973837253,29.2503305812904,40959147.7904981,0.0,1.0
2016-03-02,42.22,42.25,41.09,41.24,26967164,31.5440346651873,31.5664487116097,30.6997722499419,30.8118424820541,36094103.8825491,0.0,1.0
2016-03-03,42.83,42.87,41.89,42.14,21831884,31.9997869424437,32.0296723376736,31.2974801545404,31.4842638747274,29220806.7948028,0.0,1.0
2016-03-04,42.83,43.59,42.47,43.07,28069548,31.9997869424437,32.5676094518123,31.7308183853743,32.1790993138232,37569585.7913794,0.0,1.0
2016-03-07,42.61,42.93,42.08,42.36,22133567,31.8354172686791,32.0745004305185,31.4394357818825,31.648633548492,29624593.3235456,0.0,1.0
2016-03-08,41.05,42.31,40.99,42.15,26116932,30.6698868547119,31.6112768044546,30.625058761867,31.4917352235349,34956113.9132566,0.0,1.0
2016-03-09,41.15,41.43,40.625,41.36,18573724,30.7446003427867,30.9537981093962,30.352354530394,30.9014986677439,24859934.2349013,0.0,1.0
2016-03-10,41.37,42.15,40.61,41.61,21139286,30.9089700165513,31.4917352235349,30.3411475071827,31.0882823879309,28293801.4871314,0.0,1.0
2016-03-11,42.99,43.01,41.7639,42.27,21063917,32.1193285233634,32.1342712209783,31.203266446078,31.5813914092247,28192924.1195474,0.0,1.0
2016-03-14,42.67,42.91,42.205,42.66,15326501,31.880245361524,32.0595577329035,31.5328276419761,31.8727740127165,20513700.2634015,0.0,1.0
2016-03-15,42.59,42.62,41.97,42.26,13784665,31.8204745710641,31.8428886174865,31.3572509450002,31.5739200604172,18450035.4021705,0.0,1.0
2016-03-16,42.23,43.05,41.5,42.13,22981023,31.5515060139948,32.1641566162082,31.0060975510486,31.4767925259199,30758867.7656,0.0,1.0
2016-03-17,42.85,42.925,41.38,41.99,24261033,32.0147296400586,32.0707647561147,30.9164413653588,31.3721936426152,32472092.5567091,0.0,1.0
2016-03-18,43.54,43.965,43.25,43.43,30801797,32.5302527077748,32.8477850320928,32.3135835923579,32.4480678708926,41226554.6605936,0.0,1.0
2016-03-21,43.6,44.26,43.25,43.43,16224667,32.5750808006197,33.0681898219135,32.3135835923579,32.4480678708926,21715847.3229802,0.0,1.0
2016-03-22,43.38,43.63,42.91,43.27,14885079,32.4107111268551,32.5974948470422,32.0595577329035,32.3285262899728,19922880.5715703,0.0,1.0
2016-03-23,42.37,43.5,42.28,43.28,23987682,31.6561048972995,32.5003673125449,31.5888627580322,32.3359976387803,32106226.8916952,0.0,1.0
2016-03-24,41.94,41.94,41.03,41.78,22722219,31.3348368985778,31.3348368985778,30.654944157097,31.2152953176581,30412472.4805334,0.0,1.0
2016-03-28,41.92,42.18,41.68,42.1,13062449,31.3198942009628,31.5141492699574,31.1405818295833,31.4543784794975,17483387.9886851,0.0,1.0
2016-03-29,41.72,41.78,41.14,41.78,18160088,31.1704672248132,31.2152953176581,30.7371289939793,31.2152953176581,24306304.6150583,0.0,1.0
2016-03-30,41.88,42.59,41.85,41.98,14762399,31.2900088057329,31.8204745710641,31.2675947593105,31.3647222938077,19758679.9658147,0.0,1.0
2016-03-31,41.75,42.34,41.59,41.83,15661272,31.1928812712356,31.6336908508771,31.0733396903159,31.2526520616955,20961773.3070062,0.0,1.0
2016-04-01,42.47,42.595,41.3,41.52,17747857,31.7308183853743,31.8242102454678,30.856670574899,31.0210402486636,23754555.5124234,0.0,1.0
2016-04-04,42.06,42.7,41.98,42.36,14377003,31.4244930842676,31.9026594079464,31.3647222938077,31.648633548492,19242848.0726308,0.0,1.0
2016-04-05,41.51,41.9,41.12,41.45,17867289,31.0135688998561,31.3049515033479,30.7221862963643,30.9687408070112,23914408.8442347,0.0,1.0
2016-04-06,41.86,41.89,41.19,41.53,16168471,31.2750661081179,31.2974801545404,30.7744857380167,31.028511597471,21640631.9884428,0.0,1.0
2016-04-07,40.27,41.48,39.95,41.3,22614368,30.0871216477284,30.9911548534336,29.848038485889,30.856670574899,30268119.696613,0.0,1.0
2016-04-08,40.47,41.28,40.37,40.86,14674710,30.236548623878,30.841727877284,30.1618351358032,30.5279312273698,19641312.9384418,0.0,1.0
2016-04-11,41.12,41.51,40.71,40.74,21076354,30.7221862963643,31.0135688998561,30.4158609952576,30.43827504168,28209570.3775666,0.0,1.0
2016-04-12,41.9,41.96,41.12,41.28,19886199,31.3049515033479,31.3497795961928,30.7221862963643,30.841727877284,26616611.6887576,0.0,1.0
2016-04-13,44.25,44.49,42.55,42.55,33127894,33.060718473106,33.2400308444856,31.7905891758342,31.7905891758342,44339910.842908,0.0,1.0
2016-04-14,44.98,45.29,44.02,44.14,26867728,33.6061269360522,33.8377387490841,32.888877450534,32.9785336362237,35961014.125181,0.0,1.0
2016-04-15,44.92,46.56,44.6,46.45,39164837,33.5612988432073,34.7866000476343,33.3222156813679,34.704415210752,52420035.5373336,0.0,1.0
2016-04-18,45.11,45.25,44.21,44.42,22922092,33.7032544705495,33.8078533538542,33.0308330778761,33.1877314028332,30679991.7801274,0.0,1.0
2016-04-19,45.63,45.93,45.23,45.42,18830200,34.0917646085385,34.315905072763,33.7929106562392,33.9348662835814,25203213.616722,0.0,1.0
2016-04-20,46.74,46.75,45.73,45.74,21637344,34.921084326169,34.9285556749764,34.1664780966133,34.1739494454208,28960425.429921,0.0,1.0
2016-04-21,46.6,46.95,46.23,46.79,21535409,34.8164854428642,35.0779826511261,34.5400455369874,34.9584410702064,28823990.8949708,0.0,1.0
2016-04-22,46.97,47.35,46.62,46.69,17425015,35.092925348741,35.3768366034253,34.8314281404792,34.8837275821315,23322448.7960609,0.0,1.0
2016-04-25,46.69,46.93,46.14,46.63,13480511,34.8837275821315,35.0630399535111,34.4728033977201,34.8388994892867,18042941.572345,0.0,1.0
2016-04-26,47.1,47.16,46.42,46.71,15572918,35.1900528832383,35.2348809760832,34.6820011643295,34.8986702797465,20843516.2127697,0.0,1.0
2016-04-27,47.33,47.84,46.79,46.89,19398393,35.3618939058104,35.7429326949919,34.9584410702064,35.0331545582812,25963709.4985781,0.0,1.0
2016-04-28,46.73,47.53,46.55,46.79,18388132,34.9509697213989,35.5493171593856,34.8163415478519,34.9958457792479,24585223.6778971,0.05,1.0
2016-04-29,46.28,46.86,46.06,46.52,23921185,34.6143992875314,35.0482011800717,34.449853742085,34.7939035189274,31983003.1601555,0.0,1.0
2016-05-02,46.68,46.83,45.9,46.54,13802510,34.9135730065247,35.0257631511472,34.3301842544877,34.808862204877,18454174.4461271,0.0,1.0
2016-05-03,45.57,45.83,44.98,45.77,21186149,34.0833659363182,34.2778288536638,33.6420847008029,34.2329527958148,28326216.7162089,0.0,1.0
2016-05-04,44.66,45.02,44.165,44.88,24309402,33.4027457256083,33.6720020727023,33.032518248354,33.5672912710546,32502055.436948,0.0,1.0
2016-05-05,44.23,45.08,44.16,44.78,14909684,33.0811339776904,33.7168781305513,33.0287785768666,33.4924978413063,19934483.6173007,0.0,1.0
2016-05-06,44.41,44.42,43.72,43.81,17630453,33.2157621512374,33.2232414942123,32.6996874859739,32.7670015727474,23572194.8563156,0.0,1.0
2016-05-09,43.89,44.61,43.65,44.31,14248353,32.826836316546,33.3653490107341,32.64733208515,33.1409687214891,19050273.5974832,0.0,1.0
2016-05-10,44.84,44.9,44.11,44.34,13607878,33.5373738991553,33.5822499570043,32.9913818619924,33.1634067504136,18193948.3799406,0.0,1.0
2016-05-11,44.47,45.38,44.46,44.66,15997079,33.2606382090864,33.9412584197963,33.2531588661116,33.4027457256083,21388347.9522548,0.0,1.0
2016-05-12,44.0,45.17,43.77,44.84,15550032,32.9091090892692,33.7841922173248,32.737084200848,33.5373738991553,20790639.0338321,0.0,1.0
2016-05-13,43.11,44.57,43.0,43.98,19429979,32.243447564509,33.3354316388348,32.1611747917858,32.8941504033196,25978189.6155544,0.0,1.0
2016-05-16,43.15,43.5,42.94,43.11,17158384,32.2733649364083,32.5351419405275,32.1162987339368,32.243447564509,22941031.1276453,0.0,1.0
2016-05-17,43.7,43.89,42.81,43.07,19939785,32.6847288000242,32.826836316546,32.019067275264,32.2135301926097,26659808.3108266,0.0,1.0
2016-05-18,45.87,46.1355,43.75,43.75,37645212,34.3077462255632,34.506322781545,32.7221255148984,32.7221255148984,50332244.5924281,0.0,1.0
2016-05-19,45.06,46.06,44.63,45.6,23036064,33.7019194446016,34.449853742085,33.3803076966838,34.1058039652427,30799582.3664064,0.0,1.0
2016-05-20,44.9,45.7,44.79,45.42,19610197,33.5822499570043,34.180597394991,33.4999771842811,33.9711757916956,26219143.9354811,0.0,1.0
2016-05-23,45.11,45.18,44.57,44.85,15050504,33.7393161594758,33.7916715602996,33.3354316388348,33.5448532421301,20122762.1873219,0.0,1.0
2016-05-24,45.86,46.19,45.31,45.45,18969939,34.3002668825883,34.5470852007578,33.8889030189725,33.9936138206201,25363108.850375,0.0,1.0
2016-05-25,46.94,47.6,46.19,46.19,23976508,35.1080359238704,35.6016725602094,34.5470852007578,34.5470852007578,32056970.8872488,0.0,1.0
2016-05-26,46.11,47.12,46.07,47.04,16955913,34.4872504569592,35.2426640974174,34.4573330850598,35.1828293536187,22670324.1943207,0.0,1.0
2016-05-27,46.58,46.67,46.08,46.24,13846614,34.8387795767764,34.9060936635499,34.4648124280347,34.584481915632,18513142.1925566,0.0,1.0
2016-05-31,46.57,46.9,46.31,46.88,21403198,34.8313002338015,35.0781185519711,34.6368373164559,35.0631598660214,28616414.6663903,0.0,1.0
2016-06-01,46.94,46.99,45.48,46.04,17211323,35.1080359238704,35.1454326387446,34.0160518495446,34.4348950561353,23011811.4089857,0.0,1.0
2016-06-02,46.97,47.06,46.6,46.86,15483762,35.1304739527949,35.1977880395684,34.853738262726,35.0482011800717,20702034.9943824,0.0,1.0
2016-06-03,45.39,45.6,44.25,45.11,36957799,33.9487377627711,34.1058039652427,33.0960926636401,33.7393161594758,49413162.5255769,0.0,1.0
2016-06-06,45.74,46.26,45.21,45.39,17320230,34.2105147668903,34.5994406015817,33.8141095892241,33.9487377627711,23157421.7926336,0.0,1.0
2016-06-07,45.54,46.1,45.51,46.04,12089832,34.0609279073936,34.4797711139843,34.0384898784691,34.4348950561353,16164296.8382106,0.0,1.0
2016-06-08,45.56,45.9,45.295,45.48,13147321,34.0758865933433,34.3301842544877,33.8776840045102,34.0160518495446,17578176.3775741,0.0,1.0
2016-06-09,45.01,45.21,44.65,45.18,17068975,33.6645227297275,33.8141095892241,33.3952663826334,33.7916715602996,22821489.8787671,0.0,1.0
2016-06-10,43.9,44.4,43.68,44.27,23071149,32.8343156595209,33.2082828082626,32.6697701140745,33.1110513495897,30846491.5670113,0.0,1.0
2016-06-13,43.16,44.06,43.145,43.23,20609745,32.2808442793832,32.9539851471182,32.2696252649209,32.333199680207,27555555.4402927,0.0,1.0
2016-06-14,41.96,43.54,41.515,43.04,27617752,31.3833231224031,32.5650593124269,31.050492360023,32.1910921636852,36925371.7778777,0.0,1.0
2016-06-15,42.01,42.89,41.969,42.3,21928028,31.4207198372773,32.0789020190627,31.3900545310805,31.6376207835475,29318120.6875821,0.0,1.0
2016-06-16,42.12,42.18,41.15,41.61,19902280,31.5029926100004,31.5478686678495,30.7774963414416,31.1215461182839,26609663.5318986,0.0,1.0
2016-06-17,42.48,42.935,42.15,42.44,25113413,31.7722489570945,32.1125590624494,31.5254306389249,31.7423315851951,33577030.8762417,0.0,1.0
2016-06-20,42.8,44.05,42.78,43.46,20243952,32.0115879322892,32.9465058041434,31.9966292463395,32.5052245686282,27066484.4066059,0.0,1.0
2016-06-21,42.92,43.21,42.47,43.17,14710374,32.1013400479872,32.3182409942573,31.7647696141196,32.288323622358,19668002.9910336,0.0,1.0
2016-06-22,42.68,43.43,42.635,42.87,18080688,31.9218358165911,32.4827865397037,31.8881787732044,32.063943333113,24174166.1812233,0.0,1.0
2016-06-23,44.46,44.5,43.47,43.51,25606579,33.2531588661116,33.2830762380109,32.512703911603,32.5426212835024,34236401.6280034,0.0,1.0
2016-06-24,40.3,41.39,40.26,40.63,71827644,30.1417521885807,30.9570005728376,30.1118348166813,30.3885705067502,96034697.4883779,0.0,1.0
2016-06-27,38.48,39.64,38.31,39.58,53511902,28.7805117671609,29.6481155522416,28.6533629365887,29.6032394943926,71546260.3868467,0.0,1.0
2016-06-28,40.44,40.63,39.2,39.81,38597161,30.2464629902283,30.3885705067502,29.3190244613489,29.7752643828138,51605015.4804636,0.0,1.0
2016-06-29,42.12,42.19,40.9,41.14,34004075,31.5029926100004,31.5553480108243,30.5905127670707,30.7700169984667,45463986.7624939,0.0,1.0
2016-06-30,42.39,42.795,41.68,42.68,34485440,31.704934870321,32.0078482608017,31.1739015191078,31.9218358165911,46107579.3903752,0.0,1.0
2016-07-01,42.17,42.69,41.97,42.3,19364182,31.5403893248746,31.929315159566,31.3908024653779,31.6376207835475,25890217.9845951,0.0,1.0
2016-07-05,40.78,41.5,40.42,41.38,25567879,30.5007606513727,31.0392733455607,30.2315043042787,30.9495212298627,34184659.1151514,0.0,1.0
2016-07-06,41.06,41.08,40.03,40.15,27709721,30.7101822546681,30.7251409406177,29.9398099282602,30.0295620439582,37048335.7872959,0.0,1.0
2016-07-07,41.29,42.06,41.09,41.33,24585547,30.8822071430892,31.4581165521514,30.7326202835926,30.9121245149886,32871265.6749719,0.0,1.0
2016-07-08,41.98,42.27,41.625,41.8,29468610,31.3982818083528,31.615182754623,31.1327651327462,31.2636536348058,39399998.2340085,0.0,1.0
2016-07-11,42.29,42.75,42.29,42.39,19748043,31.6301414405726,31.974191217415,31.6301414405726,31.704934870321,26403446.2204062,0.0,1.0
2016-07-12,43.44,43.48,42.76,42.82,23801422,32.4902658826785,32.5201832545779,31.9816705603898,32.0265466182388,31822878.1325923,0.0,1.0
2016-07-13,43.33,43.68,43.02,43.33,20479942,32.4079931099553,32.6697701140745,32.1761334777355,32.4079931099553,27382006.7737364,0.0,1.0
2016-07-14,44.45,44.77,44.12,44.38,37073075,33.2456795231368,33.4850184983314,32.9988612049672,33.1933241223129,49567288.363084,0.0,1.0
2016-07-15,44.33,45.03,43.845,45.0,29179228,33.1559274074387,33.6794814156771,32.7931792731593,33.6570433867526,39013089.917364,0.0,1.0
2016-07-18,44.57,44.9,44.24,44.28,18681076,33.3354316388348,33.5822499570043,33.0886133206652,33.1185306925646,24976894.4449493,0.0,1.0
2016-07-19,44.35,44.69,44.0632,44.19,15296218,33.1708860933884,33.4251837545328,32.9563785368702,33.0512166057911,20451285.6964414,0.0,1.0
2016-07-20,44.47,44.7,44.2,44.53,16544719,33.2606382090864,33.4326630975076,33.0586959487659,33.3055142669354,22120551.3046651,0.0,1.0
2016-07-21,44.13,44.7001,44.11,44.5,15044417,33.0063405479421,33.4327378909373,32.9913818619924,33.2830762380109,20114623.7719284,0.0,1.0
2016-07-22,44.3,44.3601,43.83,44.1,12764241,33.1334893785142,33.178440229793,32.781960258697,32.9839025190176,17065992.3511309,0.0,1.0
2016-07-25,44.04,44.36,43.9133,44.31,14386665,32.9390264611686,33.1783654363632,32.8442631856774,33.1409687214891,19235198.9317878,0.0,1.0
2016-07-26,44.15,44.24,43.9,43.93,16134294,33.0212992338917,33.0886133206652,32.8343156595209,32.8567536884454,21571806.5801873,0.0,1.0
2016-07-27,44.29,44.71,44.13,44.2,17813875,33.1260100355394,33.4401424404824,33.0063405479421,33.0586959487659,23817432.9749808,0.0,1.0
2016-07-28,44.08,44.17,43.68,44.0,13239559,33.0886133206652,33.156171741692,32.7883536716574,33.0285613908637,17637480.1525913,0.16,1.0
2016-07-29,43.81,44.16,43.76,43.87,13773543,32.8859380575849,33.1486652504668,32.848405601459,32.9309770049361,18348843.1369476,0.0,1.0
2016-08-01,43.42,44.015,43.24,43.92,14794330,32.5931848998023,33.0398211277015,32.4580680577488,32.9685094610621,19708715.5052434,0.0,1.0
2016-08-02,42.99,43.63,42.5,43.23,20089133,32.2704057771188,32.7508212155314,31.9025877070842,32.4505615665236,26762347.9430294,0.0,1.0
2016-08-03,43.89,43.94,42.86,42.93,14707356,32.9459899873865,32.9835224435125,32.1728213911913,32.2253668297677,19592850.4527299,0.0,1.0
2016-08-04,43.84,44.04,43.66,43.74,11742761,32.9084575312605,33.0585873557645,32.773340689207,32.8333926190086,15643475.2905382,0.0,1.0
2016-08-05,45.72,45.73,44.51,44.63,28566792,34.3196778815974,34.3271843728226,33.4113924433487,33.501470338051,38056118.5552482,0.0,1.0
2016-08-08,45.96,46.16,45.48,45.83,16841416,34.4998336710021,34.6499634955061,34.1395220921927,34.4022492850746,22435803.2198454,0.0,1.0
2016-08-09,45.9,46.11,45.67,45.95,12203839,34.454794723651,34.6124310393801,34.2821454254714,34.492327179777,16257714.335343,0.0,1.0
2016-08-10,45.45,45.9,45.39,45.8,16566659,34.1170026185171,34.454794723651,34.071963671166,34.379729811399,22069777.3473609,0.0,1.0
2016-08-11,45.73,45.91,45.29,45.51,14819381,34.3271843728226,34.4623012148762,33.996898758914,34.1620415658683,19742087.954832,0.0,1.0
2016-08-12,45.58,45.6,45.22,45.41,12472647,34.2145870044447,34.2295999868951,33.9443533203376,34.0869766536163,16615815.0670107,0.0,1.0
2016-08-15,46.39,46.5,45.82,45.82,12252683,34.8226127936856,34.9051841971627,34.3947427938494,34.3947427938494,16322783.3516579,0.0,1.0
2016-08-16,46.62,46.79,46.135,46.25,15202061,34.9952620918651,35.1228724426934,34.6311972674431,34.7175219165328,20251886.7256818,0.0,1.0
2016-08-17,46.63,46.8,46.38,46.51,17899275,35.0027685830903,35.1303789339186,34.8151063024604,34.9126906883879,23845062.1775448,0.0,1.0
2016-08-18,46.5,46.7,46.21,46.57,14190255,34.9051841971627,35.0553140216667,34.6874959516321,34.9577296357391,18903978.6689805,0.0,1.0
2016-08-19,46.53,46.59,46.02,46.34,12206468,34.9277036708383,34.9727426181895,34.5448726183533,34.7850803375596,16261216.6374454,0.0,1.0
2016-08-22,46.66,46.75,46.25,46.42,11007477,35.0252880567659,35.0928464777926,34.7175219165328,34.8451322673612,14663944.4046138,0.0,1.0
2016-08-23,46.59,47.061,46.59,46.9,13345028,34.9727426181895,35.3262983548963,34.9727426181895,35.2054438461706,17777983.8804128,0.0,1.0
2016-08-24,46.66,47.115,46.54,46.63,16052456,35.0252880567659,35.3668334075123,34.9352101620635,35.0027685830903,21384766.2222242,0.0,1.0
2016-08-25,46.72,46.82,46.47,46.51,16518806,35.0703270041171,35.145391916369,34.8826647234872,34.9126906883879,22006028.5217586,0.0,1.0
2016-08-26,47.11,47.24,46.7,46.83,23338460,35.3630801618997,35.4606645478273,35.0553140216667,35.1528984075942,31091037.4765538,0.0,1.0
2016-08-29,47.26,47.69,47.11,47.19,16690072,35.4756775302777,35.7984566529611,35.3630801618997,35.4231320917013,22234185.7191254,0.0,1.0
2016-08-30,47.9,47.93,47.22,47.22,17501567,35.9560929686902,35.9786124423658,35.4456515653769,35.4456515653769,23315243.4006107,0.0,1.0
2016-08-31,47.74,48.18,47.25,47.96,20826607,35.8359891090871,36.1662747229957,35.4681710390525,36.0011319160414,27744796.3038888,0.0,1.0
2016-09-01,47.36,48.03,46.76,47.82,19403873,35.5507424425296,36.0536773546178,35.1003529690178,35.8960410388887,25849458.046216,0.0,1.0
2016-09-02,47.51,47.71,47.01,47.5,16293584,35.6633398109076,35.8134696354115,35.2880152496477,35.6558333196824,21705992.2022009,0.0,1.0
2016-09-06,47.29,47.65,46.65,47.51,17646619,35.4981970039532,35.7684306880603,35.0177815655407,35.6633398109076,23508478.8226587,0.0,1.0
2016-09-07,47.48,47.64,46.86,47.0,13610584,35.640820337232,35.7609241968351,35.1754178812698,35.2805087584226,18131752.361629,0.0,1.0
2016-09-08,47.79,48.07,47.32,47.46,15856381,35.8735215652131,36.0837033195186,35.5207164776288,35.6258073547816,21123558.9629099,0.0,1.0
2016-09-09,47.17,48.17,47.17,47.9,20468110,35.4081191092509,36.1587682317705,35.4081191092509,35.9560929686902,27267213.6500963,0.0,1.0
2016-09-12,47.79,47.87,46.33,46.64,22074757,35.8735215652131,35.9335734950146,34.7775738463344,35.0102750743155,29407557.189841,0.0,1.0
2016-09-13,46.92,47.29,46.61,46.9,19885037,35.220456828621,35.4981970039532,34.9877556006399,35.2054438461706,26490455.2652428,0.0,1.0
2016-09-14,46.75,47.44,46.68,46.89,19778442,35.0928464777926,35.6107943723312,35.0403010392163,35.1979373549454,26348451.5023633,0.0,1.0
2016-09-15,47.08,47.32,46.59,46.75,14205215,35.3405606882241,35.5207164776288,34.9727426181895,35.0928464777926,18923908.086802,0.0,1.0
2016-09-16,46.41,46.79,46.24,46.6,24819982,34.837625776136,35.1228724426934,34.7100154253076,34.9802491094147,33064691.9517993,0.0,1.0
2016-09-19,46.59,47.235,46.51,46.62,12759385,34.9727426181895,35.4569113022147,34.9126906883879,34.9952620918651,16997801.7920968,0.0,1.0
2016-09-20,46.54,47.19,46.45,47.04,13749401,34.9352101620635,35.4231320917013,34.8676517410368,35.3105347233233,18316681.6392841,0.0,1.0
2016-09-21,46.9,47.28,46.286,47.0,16605155,35.2054438461706,35.4906905127281,34.7445452849435,35.2805087584226,22121060.9615624,0.0,1.0
2016-09-22,47.11,47.3,46.75,46.99,16247609,35.3630801618997,35.5057034951784,35.0928464777926,35.2730022671974,21644745.211269,0.0,1.0
2016-09-23,47.15,47.46,46.835,47.02,14793226,35.3931061268005,35.6258073547816,35.1566516532068,35.2955217408729,19707244.7781529,0.0,1.0
2016-09-26,45.89,46.63,45.83,46.51,22644928,34.4472882324258,35.0027685830903,34.4022492850746,34.9126906883879,30167127.7840038,0.0,1.0
2016-09-27,46.37,46.48,45.16,45.52,16165734,34.8075998112352,34.8901712147123,33.8993143729864,34.1695480570935,21535672.9462869,0.0,1.0
2016-09-28,46.87,46.91,46.1,46.58,15871608,35.182924372495,35.2129503373958,34.6049245481549,34.9652361269643,21143844.072881,0.0,1.0
2016-09-29,45.8,47.4,45.41,46.8,28059517,34.379729811399,35.5807684074304,34.0869766536163,35.1303789339186,37380336.775477,0.0,1.0
2016-09-30,47.23,47.5,46.06,46.33,25563084,35.4531580566021,35.6558333196824,34.5748985832541,34.7775738463344,34054637.8235878,0.0,1.0
2016-10-03,47.03,47.26,46.78,47.02,13819736,35.3030282320981,35.4756775302777,35.1153659514682,35.2955217408729,18410380.5431927,0.0,1.0
2016-10-04,47.75,48.43,47.08,47.1,25541972,35.8434956003123,36.3539370036256,35.3405606882241,35.3555736706745,34026512.8323414,0.0,1.0
2016-10-05,48.65,48.88,48.01,48.01,18173364,36.5190798105799,36.6917291087595,36.0386643721674,36.0386643721674,24210198.1535651,0.0,1.0
2016-10-06,49.07,49.09,48.37,48.83,15712197,36.8343524420382,36.8493654244886,36.3088980562744,36.6541966526335,20931479.8733934,0.0,1.0
2016-10-07,49.28,49.405,48.68,49.0,16581191,36.9919887577673,37.0858198980823,36.5415992842555,36.7818070034618,22089136.5919986,0.0,1.0
2016-10-10,49.55,49.96,49.37,49.46,14022675,37.1946640208476,37.5024301610807,37.0595471787941,37.1271055998208,18680731.8883309,0.0,1.0
2016-10-11,48.99,49.65,48.69,49.28,16032709,36.7743005122366,37.2697289330996,36.5491057754807,36.9919887577673,21358459.657136,0.0,1.0
2016-10-12,48.7,49.215,48.66,48.97,14400844,36.5566122667059,36.9431965648035,36.5265863018051,36.7592875297862,19184521.1936865,0.0,1.0
2016-10-13,48.47,48.68,47.54,47.92,22302168,36.3839629685264,36.5415992842555,35.6858592845832,35.9711059511406,29710509.6521535,0.0,1.0
2016-10-14,48.61,49.95,48.39,49.6,28289649,36.4890538456792,37.4949236698555,36.3239110387248,37.2321964769736,37686914.1004827,0.0,1.0
2016-10-17,48.6,49.14,48.41,48.59,16654956,36.481547354454,36.8868978806146,36.3389240211752,36.4740408632288,22187404.8744585,0.0,1.0
2016-10-18,48.99,49.29,48.81,49.18,18159870,36.7743005122366,36.9994952489925,36.6391836701831,36.9169238455153,24192221.7121158,0.0,1.0
2016-10-19,49.48,49.71,49.03,49.11,14663626,37.1421185822712,37.3147678804508,36.8043264771374,36.864378406939,19534594.2066515,0.0,1.0
2016-10-20,49.58,49.9,49.21,49.46,13522406,37.2171834945232,37.4573912137295,36.9394433191909,37.1271055998208,18014283.3639913,0.0,1.0
2016-10-21,49.57,49.6342,48.9799,49.07,12728627,37.209677003298,37.2578686769638,36.7667189560992,36.8343524420382,16956826.5893326,0.0,1.0
2016-10-24,49.58,49.88,49.52,49.82,10753347,37.2171834945232,37.4423782312791,37.172144547172,37.3973392839279,14325397.4159129,0.0,1.0
2016-10-25,49.59,49.805,49.3,49.49,9790016,37.2246899857484,37.3860795470901,37.0070017402177,37.1496250734964,13042066.8009826,0.0,1.0
2016-10-26,50.01,50.06,49.21,49.27,13960024,37.5399626172066,37.5774950733326,36.9394433191909,36.9844822665421,18597269.4581215,0.0,1.0
2016-10-27,49.93,50.6,49.9,50.32,19181449,37.4799106874051,37.9828455994932,37.4573912137295,37.7726638451877,25553149.1672375,0.0,1.0
2016-10-28,49.56,50.12,48.95,49.98,17777527,37.2021705120728,37.6225340206838,36.7442745473358,37.517443143531,23682871.8860391,0.0,1.0
2016-10-31,49.15,49.86,49.14,49.74,15173327,36.8944043718398,37.4273652488287,36.8868978806146,37.3372873541263,20213607.855917,0.0,1.0
2016-11-01,48.94,49.67,48.4,49.4,20683874,36.7367680561106,37.28474191555,36.33141752995,37.0820666524697,27554650.2080393,0.0,1.0
2016-11-02,48.54,48.725,48.16,48.63,15823055,36.4365084071028,36.5753784947689,36.1512617405453,36.5040668281296,21079162.7210438,0.0,1.0
2016-11-03,48.19,48.99,48.02,48.53,16223899,36.2938850738241,36.8963982105549,36.1658510322687,36.5499531569347,21541636.8685719,0.16,1.0
2016-11-04,48.17,48.8,47.7,48.11,14150018,36.2788222454058,36.7533013405813,35.9248457775764,36.233633760151,18787995.9952756,0.0,1.0
2016-11-07,49.82,49.84,49.21,49.26,19357566,37.5215055899131,37.5365684183314,37.0620893231559,37.0997463942015,25702431.7909902,0.0,1.0
2016-11-08,49.91,50.025,49.035,49.42,17542720,37.5892883177954,37.6758995812004,36.930289574496,37.2202490215477,23292730.3065085,0.0,1.0
2016-11-09,51.59,51.935,49.47,50.07,59210448,38.8545659049301,39.1143996951453,37.2579060925934,37.7097909451415,78617967.8289085,0.0,1.0
2016-11-10,53.61,54.2,51.74,52.05,52063596,40.3759115751755,40.8202650135145,38.9675371180672,39.2010109585504,69128578.7161294,0.0,1.0
2016-11-11,52.83,53.16,51.6,52.53,41858608,39.7884612668629,40.0369979357644,38.8620973191393,39.5625188405889,55578682.6187651,0.0,1.0
2016-11-14,54.68,54.89,53.0,53.04,43113101,41.181772895553,41.3399325939448,39.9164953084182,39.9466209652548,57244363.1472351,0.0,1.0
2016-11-15,55.45,55.47,53.71,53.99,33433808,41.7616917896564,41.7767546180747,40.4512257172669,40.6621053151227,44392470.0880815,0.0,1.0
2016-11-16,54.63,55.0,54.21,54.21,24193780,41.1441158245073,41.4227781502453,40.8277964277236,40.8277964277236,32123820.7435906,0.0,1.0
2016-11-17,55.45,55.98,54.36,54.6,24575711,41.7616917896564,42.1608567427406,40.9407676408607,41.1215215818799,32630937.9853122,0.0,1.0
2016-11-18,55.46,55.8399,54.98,55.38,24989950,41.7692232038656,42.0553416296706,41.4077153218271,41.7089718901925,33180952.8809177,0.0,1.0
2016-11-21,55.54,55.99,55.135,55.96,20410449,41.8294745175387,42.1683881569498,41.5244522420687,42.1457939143223,27100420.2308278,0.0,1.0
2016-11-22,56.1,56.15,55.43,55.66,21972847,42.2512337132502,42.2888907842959,41.7466289612382,41.9198514880483,29174928.3598653,0.0,1.0
2016-11-23,56.69,56.83,55.81,56.3,19912535,42.6955871515892,42.8010269505171,42.0328227011853,42.401861997433,26439304.0232024,0.0,1.0
2016-11-25,56.78,56.8,56.19,56.6,11488291,42.7633698794715,42.7784327078897,42.3190164411325,42.627804423707,15253829.7336838,0.0,1.0
2016-11-28,55.47,56.3492,55.43,55.86,23645006,41.7767546180747,42.4389165553419,41.7466289612382,42.070479772231,31395174.0581721,0.0,1.0
2016-11-29,55.52,55.9383,55.32,55.5,15725233,41.8144116891204,42.1294507454885,41.6637834049377,41.7993488607021,20879522.1764931,0.0,1.0
2016-11-30,56.39,56.72,56.06,56.23,24393547,42.4696447253152,42.7181813942166,42.2211080564137,42.349142097969,32389065.748649,0.0,1.0
2016-12-01,57.27,57.57,56.535,56.77,27590625,43.1324091757191,43.3583516019932,42.5788502313476,42.7558384652623,36634056.0137204,0.0,1.0
2016-12-02,56.02,57.24,55.93,57.2,25107061,42.1909823995772,43.1098149330917,42.1231996716949,43.0796892762552,33336449.5735016,0.0,1.0
2016-12-05,57.28,57.53,56.58,56.61,24404549,43.1399405899282,43.3282259451566,42.6127415952887,42.6353358379162,32403673.8948677,0.0,1.0
2016-12-06,57.92,58.08,57.0,57.98,21487547,43.6219510993129,43.7424537266591,42.9290609920724,43.6671395845677,28530560.6667283,0.0,1.0
2016-12-07,59.06,59.16,57.89,57.89,30515709,44.4805323191544,44.5558464612457,43.5993568566855,43.5993568566855,40517900.2941901,0.0,1.0
2016-12-08,60.15,60.8,59.045,59.4,32526614,45.3014564679501,45.7909983915439,44.4692351978407,44.736600402265,43187923.4056011,0.0,1.0
2016-12-09,60.04,60.22,59.2175,59.96,22804941,45.2186109116496,45.3541763674141,44.5991520929482,45.1583595979766,30279759.3741928,0.0,1.0
2016-12-12,59.55,60.0898,58.87,59.45,21829666,44.849571615402,45.2561173544111,44.3374354491808,44.7742574733106,28984816.6543819,0.0,1.0
2016-12-13,59.79,59.97,58.76,59.63,22014524,45.0303255564212,45.1658910121857,44.2545898928803,44.9098229290751,29230265.9084886,0.0,1.0
2016-12-14,59.45,60.8,58.83,58.96,31393902,44.7742574733106,45.7909983915439,44.3073097923442,44.405218177063,41683940.2643923,0.0,1.0
2016-12-15,60.23,60.62,59.56,60.1,22389343,45.3617077816232,45.6554329357795,44.8571030296111,45.2637993969045,29727940.0366029,0.0,1.0
2016-12-16,59.75,60.61,59.635,60.59,28405247,45.0001998995847,45.6479015215704,44.9135886361796,45.6328386931521,37715688.1977687,0.0,1.0
2016-12-19,59.66,59.78,58.92,59.49,17654006,44.9324171717025,45.0227941422121,44.3750925202265,44.8043831301472,23440492.7278942,0.0,1.0
2016-12-20,60.8,60.8,59.92,59.92,23439760,45.7909983915439,45.7909983915439,45.12823394114,45.12823394114,31122654.1909856,0.0,1.0
2016-12-21,60.75,60.91,60.15,60.7,15089869,45.7533413204983,45.8738439478444,45.3014564679501,45.7156842494526,20035903.7240259,0.0,1.0
2016-12-22,60.49,60.93,60.41,60.66,14568826,45.5575245510607,45.8889067762627,45.4972732373876,45.685558592616,19344077.4805988,0.0,1.0
2016-12-23,60.99,61.0,60.38,60.53,9313592,45.9340952615175,45.9416266757266,45.4746789947602,45.5876502078973,12366325.5550368,0.0,1.0
2016-12-27,61.09,61.3,60.85,61.03,9543939,46.0094094036089,46.1675691020007,45.8286554625896,45.9642209183541,12672173.8241714,0.0,1.0
2016-12-28,60.04,61.2,59.98,61.0,17126829,45.2186109116496,46.0922549599094,45.1734224263948,45.9416266757266,22740521.931758,0.0,1.0
2016-12-29,59.38,60.1225,58.68,60.02,17121238,44.7215375738467,45.280745078875,44.1943385792072,45.2035480832314,22733098.3591795,0.0,1.0
2016-12-30,59.43,59.8,59.19,59.5,16588297,44.7591946448924,45.0378569706304,44.5784407038731,44.8119145443563,22025474.2859297,0.0,1.0
2017-01-03,60.59,61.09,59.75,60.68,18322398,45.6328386931521,46.0094094036089,45.0001998995847,45.7006214210343,24327964.8299985,0.0,1.0
2017-01-04,61.41,61.63,60.61,60.69,16946040,46.2504146583012,46.4161057709022,45.6479015215704,45.7081528352434,22500475.3814292,0.0,1.0
2017-01-05,60.34,61.43,59.91,60.97,18316269,45.4445533379237,46.2654774867195,45.1207025269309,45.9190324330992,24319826.9161489,0.0,1.0
2017-01-06,60.55,60.84,60.08,60.68,16778439,45.6027130363155,45.8211240483805,45.2487365684862,45.7006214210343,22277939.4866478,0.0,1.0
2017-01-09,60.22,60.64,59.67,60.15,14592698,45.3541763674141,45.6704957641978,44.9399485859116,45.3014564679501,19375774.050907,0.0,1.0
2017-01-10,60.23,60.85,59.95,60.2,13483329,45.3617077816232,45.8286554625896,45.1508281837674,45.3391135389958,17902785.0886821,0.0,1.0
2017-01-11,59.96,60.0,59.245,59.66,20737634,45.1583595979766,45.1884852548131,44.6198634820234,44.9324171717025,27534847.2732325,0.0,1.0
2017-01-12,59.23,59.8198,58.76,59.53,22769273,44.6085663607097,45.0527691707645,44.2545898928803,44.8345087869837,30232400.4067936,0.0,1.0
2017-01-13,59.63,60.32,59.38,59.45,21043055,44.9098229290751,45.4294905095054,44.7215375738467,44.7742574733106,27940376.6884512,0.0,1.0
2017-01-17,58.38,59.32,58.03,59.01,25013769,43.9683961529331,44.6763490885919,43.7047966556134,44.4428752481087,33212579.0793164,0.0,1.0
2017-01-18,57.39,58.28,57.1,57.99,29269156,43.2227861462287,43.8930820108418,43.0043751341638,43.6746709987769,38862762.2744436,0.0,1.0
2017-01-19,56.66,57.6,56.39,57.53,24932449,42.6729929089618,43.3809458446206,42.4696447253152,43.3282259451566,33104604.6700728,0.0,1.0
2017-01-20,56.11,57.12,56.03,56.94,27719256,42.2587651274594,43.0194379625821,42.1985138137863,42.8838725068176,36804848.6383565,0.0,1.0
2017-01-23,55.68,56.29,55.42,56.12,23128390,41.9349143164666,42.3943305832238,41.739097547029,42.2662965416685,30709225.8608556,0.0,1.0
2017-01-24,56.74,57.15,55.675,55.96,18416436,42.7332442226349,43.0420322052095,41.931148609362,42.1457939143223,24452825.842006,0.0,1.0
2017-01-25,57.69,57.92,57.1,57.9,21492914,43.4487285725028,43.6219510993129,43.0043751341638,43.6068882708946,28537686.8184057,0.0,1.0
2017-01-26,57.36,57.975,57.05,57.6,20790728,43.2001919036013,43.6633738774632,42.9667180631181,43.3809458446206,27605343.9934045,0.0,1.0
2017-01-27,57.11,57.41,56.72,57.39,17067943,43.0119065483729,43.237848974647,42.7181813942166,43.2227861462287,22662334.7568599,0.0,1.0
2017-01-30,56.61,56.68,55.76,56.51,17535812,42.6353358379162,42.6880557373801,41.9951656301396,42.5600216958248,23283558.0583647,0.0,1.0
2017-01-31,55.83,56.96,55.575,56.33,29219659,42.0478855296036,42.8989353352359,41.8558344672706,42.4244562400604,38797041.5497224,0.0,1.0
2017-02-01,56.05,56.98,55.88,56.72,17440243,42.2135766422046,42.9139981636542,42.0855426006493,42.7181813942166,23156664.2276097,0.0,1.0
2017-02-02,55.98,56.21,55.23,55.49,15586814,42.2813593700868,42.4550769952229,41.7148888533386,41.9112652991446,20636750.112091,0.16,1.0
2017-02-03,57.76,57.875,56.59,57.04,21399685,43.6257827298359,43.7126415424039,42.7420887237087,43.0819710337576,28332919.8527975,0.0,1.0
2017-02-06,57.64,58.35,57.34,57.51,15677004,43.5351474471562,44.0714062030111,43.3085592404569,43.4369592242531,20756160.5632974,0.0,1.0
2017-02-07,57.19,58.07,57.01,58.0,13992888,43.1952651371072,43.8599238767585,43.0593122130877,43.8070532951953,18526411.6837782,0.0,1.0
2017-02-08,56.32,56.92,56.14,56.92,18623479,42.5381593376793,42.9913357510779,42.4022064136597,42.9913357510779,24657257.239406,0.0,1.0
2017-02-09,57.26,57.54,56.37,56.65,18054082,43.2481357186704,43.4596180449231,42.5759240387958,42.7874063650485,23903382.6115588,0.0,1.0
2017-02-10,57.63,57.95,57.13,57.82,14421653,43.5275945069329,43.7692885940788,43.1499474957674,43.6711003711757,19094091.2725518,0.0,1.0
2017-02-13,58.95,59.365,57.99,57.99,22779759,44.5245826164097,44.8380296356771,43.799500354972,43.799500354972,30160120.8622017,0.0,1.0
2017-02-14,59.83,60.109,58.75,59.0,22353971,45.189241356061,45.3999683882913,44.3735238119435,44.5623473175263,29596382.7848289,0.0,1.0
2017-02-15,60.5,60.87,59.7,60.16,22423933,45.6952883510227,45.9747471392851,45.0910531331579,45.4384883834302,29689011.6127178,0.0,1.0
2017-02-16,60.38,60.5,59.76,60.35,15916578,45.604653068343,45.6952883510227,45.1363707744978,45.5819942476731,21073353.5939805,0.0,1.0
2017-02-17,60.17,60.17,59.4,59.7,15118623,45.4460413236535,45.4460413236535,44.8644649264586,45.0910531331579,20016870.9840197,0.0,1.0
2017-02-21,60.55,60.69,60.23,60.29,15808521,45.7330530521392,45.8387942152656,45.4913589649933,45.5366766063332,20930287.4544306,0.0,1.0
2017-02-22,60.62,60.95,60.02,60.18,16025724,45.7859236337024,46.0351706610716,45.3327472203038,45.4535942638768,21217861.5561423,0.0,1.0
2017-02-23,60.62,60.84,60.23,60.64,14624376,45.7859236337024,45.9520883186152,45.4913589649933,45.801029514149,19362494.0322802,0.0,1.0
2017-02-24,59.56,60.18,59.11,59.88,19899741,44.9853119700316,45.4535942638768,44.6454296599827,45.2270060571775,26347012.4370723,0.0,1.0
2017-02-27,60.02,60.24,59.4099,59.56,15711367,45.3327472203038,45.4989119052166,44.8719423372797,44.9853119700316,20801656.7528395,0.0,1.0
2017-02-28,59.81,60.09,59.48,59.67,17236626,45.1741354756143,45.385617801867,44.9248884482451,45.068394312488,22821080.9173428,0.0,1.0
2017-03-01,61.54,61.94,61.0,61.2,26421724,46.4807941342469,46.7829117431793,46.0729353621882,46.2239941666544,34982037.7479733,0.0,1.0
2017-03-02,60.63,61.87,60.59,61.68,17262786,45.7934765739257,46.7300411616161,45.7632648130325,46.5865352973732,22855716.4357324,0.0,1.0
2017-03-03,61.0,61.25,60.33,60.39,15188780,46.0729353621882,46.2617588677709,45.5668883672264,45.6122060085663,20109757.9895113,0.0,1.0
2017-03-06,60.28,60.88,60.26,60.8,14979380,45.5291236661099,45.9823000795085,45.5140177856633,45.921876557722,19832514.9638697,0.0,1.0
2017-03-07,60.5,60.71,59.775,60.19,17296299,45.6952883510227,45.8539000957122,45.1477001848328,45.4611472041001,22900087.2357244,0.0,1.0
2017-03-08,61.11,62.53,61.06,61.56,30723959,46.1560177046446,47.2285352163545,46.118253003528,46.4959000146935,40678143.9964017,0.0,1.0
2017-03-09,61.55,62.09,61.23,61.36,21429345,46.4883470744702,46.8962058465289,46.2466529873243,46.3448412102273,28372189.3281582,0.0,1.0
2017-03-10,61.49,62.03,60.92,61.94,17419572,46.4430294331303,46.8508882051891,46.0125118404017,46.7829117431793,23063299.1722092,0.0,1.0
2017-03-13,61.53,61.79,60.98,61.54,13481512,46.4732411940236,46.6696176398296,46.0578294817415,46.4807941342469,17849356.1466222,0.0,1.0
2017-03-14,61.44,61.47,60.81,61.33,11819667,46.4052647320138,46.4279235526837,45.9294294979453,46.3221823895574,15649093.7973038,0.0,1.0
2017-03-15,60.84,61.78,60.455,61.7,20086941,45.9520883186152,46.6620646996063,45.6613001200178,46.6016411778198,26594862.9356401,0.0,1.0
2017-03-16,61.15,61.41,60.77,61.05,15198253,46.1862294655378,46.3826059113439,45.899217737052,46.1107000633047,20122300.1250504,0.0,1.0
2017-03-17,60.37,61.27,60.2,61.16,32281850,45.5971001281197,46.2768647482175,45.4687001443234,46.1937824057611,42740772.527728,0.0,1.0
2017-03-20,59.59,60.38,59.59,60.1,14813762,45.0079707907015,45.604653068343,45.0079707907015,45.3931707420903,19613238.7679734,0.0,1.0
2017-03-21,58.04,60.2,57.95,60.13,34140442,43.8372650560885,45.4687001443234,43.7692885940788,45.4158295627602,45201525.4862436,0.0,1.0
2017-03-22,57.77,58.3865,56.9,57.41,25648496,43.6333356700592,44.0989744348262,42.9762298706313,43.36142982202,33958293.3820193,0.0,1.0
2017-03-23,58.05,58.82,57.53,57.76,16916534,43.8448179963119,44.4263943935067,43.4520651046998,43.6257827298359,22397283.044546,0.0,1.0
2017-03-24,58.07,58.54,57.605,58.33,13504070,43.8599238767585,44.214912067254,43.5087121563746,44.0563003225645,17879222.6612947,0.0,1.0
2017-03-27,58.33,58.45,56.55,56.85,17257171,44.0563003225645,44.1469356052442,42.7118769628154,42.9384651695147,22848282.2447631,0.0,1.0
2017-03-28,59.42,59.66,58.12,58.19,15390754,44.8795708069053,45.0608413722647,43.897688577875,43.9505591594382,20377169.0824479,0.0,1.0
2017-03-29,59.39,59.88,59.27,59.53,13457439,44.8569119862353,45.2270060571775,44.7662767035556,44.9626531493617,17817483.7905751,0.0,1.0
2017-03-30,60.51,60.8259,59.36,59.39,14886187,45.702841291246,45.9414386729003,44.8342531655654,44.8569119862353,19709128.5775822,0.0,1.0
2017-03-31,59.82,60.51,59.79,60.31,14407879,45.1816884158376,45.702841291246,45.1590295951677,45.5517824867798,19075854.665889,0.0,1.0
2017-04-03,59.68,60.09,58.65,59.93,15459222,45.0759472527113,45.385617801867,44.2979944097104,45.264770758294,20467819.872704,0.0,1.0
2017-04-04,59.68,59.95,59.2,59.29,9742948,45.0759472527113,45.2798766387407,44.7134061219925,44.7813825840022,12899543.3724363,0.0,1.0
2017-04-05,59.59,61.02,59.53,60.5,20295245,45.0079707907015,46.0880412426348,44.9626531493617,45.6952883510227,26870654.8707558,0.0,1.0
2017-04-06,59.89,60.23,59.0099,59.44,13805963,45.2345589974008,45.4913589649933,44.5698247283473,44.8946766873519,18278925.2818296,0.0,1.0
2017-04-07,59.43,59.885,59.26,59.33,13447843,44.8871237471286,45.2307825272892,44.7587237633323,44.8115943448955,17804778.804548,0.0,1.0
2017-04-10,59.28,59.975,58.98,59.36,12096712,44.7738296437789,45.2987589892989,44.5472414370796,44.8342531655654,16015897.9713194,0.0,1.0
2017-04-11,59.03,59.05,58.08,58.68,15244568,44.5850061381962,44.6001120186428,43.8674768169818,44.3206532303804,20183620.615655,0.0,1.0
2017-04-12,58.51,59.125,58.27,59.09,15223437,44.1922532465841,44.6567590703176,44.0109826812247,44.630323779536,20155643.431439,0.0,1.0
2017-04-13,58.04,59.73,57.68,58.3,31784350,43.8372650560885,45.1137119538279,43.5653592080494,44.0336415018946,42082088.6439808,0.0,1.0
2017-04-17,58.99,59.06,57.925,58.36,14657279,44.554794377303,44.6076649588661,43.7504062435205,44.0789591432344,19406057.1997715,0.0,1.0
2017-04-18,58.42,58.89,58.07,58.58,16890955,44.1242767845743,44.4792649750699,43.8599238767585,44.2451238281473,22363416.7630136,0.0,1.0
2017-04-19,57.73,59.0995,57.6,58.85,18104168,43.6031239091659,44.6374990727482,43.5049356862629,44.4490532141766,23969695.8598027,0.0,1.0
2017-04-20,58.41,58.65,57.55,58.17,17072987,44.116723844351,44.2979944097104,43.4671709851464,43.9354532789916,22604424.8931166,0.0,1.0
2017-04-21,57.72,58.44,57.63,58.38,15255858,43.5955709689426,44.1393826650209,43.5275945069329,44.0940650236811,20198568.436856,0.0,1.0
2017-04-24,59.44,59.71,59.07,59.18,24400342,44.8946766873519,45.0986060733812,44.6152178990894,44.6983002415458,32305752.830794,0.0,1.0
2017-04-25,60.21,60.79,60.0,60.08,21450685,45.4762530845467,45.9143236174987,45.3176413398572,45.3780648616437,28400443.2258048,0.0,1.0
2017-04-26,60.1,60.7,59.96,60.04,15991789,45.3931707420903,45.8463471554889,45.287429578964,45.3478531007504,21172932.0333383,0.0,1.0
2017-04-27,59.39,59.99,58.93,59.98,14021538,44.9777590298083,45.4321563259505,44.6293877694326,45.4245830376814,18514464.921832,0.16,1.0
2017-04-28,59.12,59.57,59.05,59.36,11896745,44.7732802465443,45.1140782186509,44.720267228661,44.9550391650012,15708823.6673096,0.0,1.0
2017-05-01,59.46,60.059,59.155,59.39,12829550,45.0307720476915,45.4844120150068,44.7997867554859,44.9777590298083,16940527.7393885,0.0,1.0
2017-05-02,59.71,59.72,58.93,59.45,11068888,45.2201042544174,45.2276775426865,44.6293877694326,45.0231987594225,14615696.1240406,0.0,1.0
2017-05-03,60.24,60.3262,59.3,59.5,12861094,45.6214885326764,45.6867702775555,44.909599435387,45.0610652007677,16982179.3956829,0.0,1.0
2017-05-04,60.21,60.94,60.09,60.7,14508897,45.5987686678693,46.151618711509,45.5078892086408,45.9698597930521,19157988.5573875,0.0,1.0
2017-05-05,60.24,60.58,60.1,60.49,11435022,45.6214885326764,45.8789803338236,45.5154624969099,45.8108207394023,15099150.5852908,0.0,1.0
2017-05-08,60.5,60.73,60.12,60.15,8455615,45.8183940276713,45.9925796578592,45.5306090734479,45.5533289382551,11165051.0314929,0.0,1.0
2017-05-09,60.23,61.04,60.07,60.65,13168382,45.6139152444074,46.2273515941993,45.4927426321028,45.9319933517069,17387931.8100685,0.0,1.0
2017-05-10,60.37,60.64,60.0,60.1,11558148,45.7199412801739,45.9244200634379,45.4397296142195,45.5154624969099,15261729.8977718,0.0,1.0
2017-05-11,60.7,60.915,59.92,60.25,16276607,45.9698597930521,46.1326854908364,45.3791433080672,45.6290618209454,21492126.5661403,0.0,1.0
2017-05-12,61.07,61.1,60.21,60.36,15261047,46.2500714590064,46.2727913238135,45.5987686678693,45.7123679919048,20151150.2769475,0.0,1.0
2017-05-15,61.42,61.7,61.09,61.22,14803533,46.5151365484227,46.7271886199557,46.2652180355445,46.363670783042,19547034.8864499,0.0,1.0
2017-05-16,62.49,62.58,61.38,61.49,21155052,47.3254783932096,47.393637987631,46.4848433953466,46.568149566306,27933773.6112496,0.0,1.0
2017-05-17,59.98,61.96,59.67,61.4,33231159,45.4245830376814,46.9240941149507,45.1898111013413,46.4999899718846,43879432.3145809,0.0,1.0
2017-05-18,60.08,60.6,59.1,59.73,25109140,45.5003159203718,45.8941269103617,44.7581336700062,45.2352508309555,33154871.5802339,0.0,1.0
2017-05-19,61.1,61.765,60.24,60.41,20221366,46.2727913238135,46.7764149937045,45.6214885326764,45.75023443325,26700906.239995,0.0,1.0
2017-05-22,61.06,61.55,60.72,61.41,11715887,46.2424981707374,46.6135892959202,45.9850063695901,46.5075632601537,15470013.267421,0.0,1.0
2017-05-23,61.71,61.95,60.73,61.09,12403627,46.7347619082248,46.9165208266816,45.9925796578592,46.2652180355445,16378126.0654137,0.0,1.0
2017-05-24,62.27,62.44,61.66,61.84,16102728,47.1588660512908,47.2876119518644,46.6968954668796,46.8332146557222,21262531.4499595,0.0,1.0
2017-05-25,61.95,62.69,61.78,62.25,13351710,46.9165208266816,47.4769441585903,46.787774926108,47.1437194747527,17630003.6730261,0.0,1.0
2017-05-26,62.07,62.33,61.65,61.87,10848159,47.0074002859101,47.204305780905,46.6893221786105,46.8559345205294,14324238.8439811,0.0,1.0
2017-05-30,61.64,62.0668,61.51,61.79,12595697,46.6817488903415,47.004976833664,46.583296142844,46.7953482143771,16631741.1308606,0.0,1.0
2017-05-31,60.54,61.6,59.87,61.59,22626955,45.8486871807475,46.6514557372654,45.341276866722,46.6438824489963,29877319.0669506,0.0,1.0
2017-06-01,61.08,61.09,60.165,60.89,13529919,46.2576447472755,46.2652180355445,45.5646888706586,46.1137522701638,17865316.2528054,0.0,1.0
2017-06-02,61.11,61.6,60.3,60.33,13642744,46.2803646120826,46.6514557372654,45.6669282622906,45.6896481270977,18014293.8118154,0.0,1.0
2017-06-05,61.25,61.77,60.96,61.04,10023552,46.3863906478491,46.780201637839,46.166765288047,46.2273515941993,13235402.699487,0.0,1.0
2017-06-06,61.01,61.17,60.44,60.68,10691367,46.2046317293922,46.3258043416968,45.7729542980571,45.954713216514,14117205.9219133,0.0,1.0
2017-06-07,61.88,62.225,61.1,61.21,16017222,46.8635078087984,47.1247862540802,46.2727913238135,46.3560974947729,21149626.7288365,0.0,1.0
2017-06-08,63.21,63.82,61.72,61.84,25839619,47.8707551485803,48.3327257329915,46.7423351964938,46.8332146557222,34119418.2527626,0.0,1.0
2017-06-09,64.45,64.74,63.51,63.84,31102115,48.8098428939408,49.0294682537428,48.0979537966514,48.3478723095296,41068177.9104608,0.0,1.0
2017-06-12,64.32,65.4,64.07,64.51,27442813,48.7113901464433,49.5293052794993,48.5220579397174,48.855282623555,36236324.3350977,0.0,1.0
2017-06-13,64.69,65.26,64.335,64.88,18725276,48.9916018123977,49.4232792437328,48.7227500788469,49.1354942895094,24725423.5343957,0.0,1.0
2017-06-14,64.72,64.92,63.5,64.25,20648406,49.0143216772048,49.1657874425855,48.0903805083823,48.6583771285601,27264782.834718,0.0,1.0
2017-06-15,64.1,64.94,63.94,64.31,14061587,48.5447778045245,49.1809340191236,48.4236051922199,48.7038168581743,18567346.8386128,0.0,1.0
2017-06-16,63.89,64.23,63.71,64.16,19508987,48.3857387508747,48.643230552022,48.2494195620321,48.5902175341387,25760259.3575667,0.0,1.0
2017-06-19,64.48,64.89,64.255,64.4,12578181,48.8325627587479,49.1430675777784,48.6621637726946,48.7719764525956,16608612.4721093,0.0,1.0
2017-06-20,63.91,64.42,63.91,64.31,12148974,48.4008853274128,48.7871230291337,48.4008853274128,48.7038168581743,16041874.5047262,0.0,1.0
2017-06-21,63.83,64.26,63.6,63.88,13515268,48.3402990212605,48.6659504168291,48.1661133910727,48.3781654626057,17845970.627128,0.0,1.0
2017-06-22,63.62,63.91,63.34,63.62,11286344,48.1812599676108,48.4008853274128,47.9692078960777,48.1812599676108,14902831.6354261,0.0,1.0
2017-06-23,63.41,64.18,63.16,64.05,16176850,48.022220913961,48.6053641106768,47.8328887072351,48.5069113631793,21360404.3914968,0.0,1.0
2017-06-26,63.78,64.12,63.205,63.55,14976471,48.3024325799153,48.5599243810626,47.8669685044457,48.1282469497275,19775387.4776316,0.0,1.0
2017-06-27,64.23,64.86,64.01,64.24,16295861,48.643230552022,49.1203477129713,48.4766182101032,48.650803840291,21517550.1329134,0.0,1.0
2017-06-28,65.18,65.36,64.52,65.0,23407499,49.3626929375805,49.4990121264231,48.862855911824,49.2263737487378,30907973.0870692,0.0,1.0
2017-06-29,66.98,67.75,66.2601,67.65,40554484,50.7258848260071,51.3090280227229,50.1806838035191,51.2332951400325,53549373.217189,0.0,1.0
2017-06-30,66.88,67.59,66.72,67.56,15640114,50.6501519433167,51.1878554104183,50.5289793310121,51.1651355456112,20651681.8644612,0.0,1.0
2017-07-03,68.26,68.91,67.24,67.24,16488292,51.6952657244437,52.1875294619311,50.922790321002,50.922790321002,21771641.873732,0.0,1.0
2017-07-05,68.45,68.73,67.95,68.33,17775625,51.8391582015554,52.0512102730885,51.4604937881036,51.748278742327,23471475.4919283,0.0,1.0
2017-07-06,67.63,68.76,67.5701,68.45,17764899,51.2181485634944,52.0739301378956,51.1727845667629,51.8391582015554,23457312.5555406,0.0,1.0
2017-07-07,67.91,68.3,67.435,68.03,14381919,51.4302006350274,51.7255588775199,51.0704694422482,51.5210800942559,18990322.9470355,0.0,1.0
2017-07-10,67.65,68.04,67.44,67.69,12584831,51.2332951400325,51.5286533825249,51.0742560863827,51.2635882931086,16617393.334218,0.0,1.0
2017-07-11,66.82,67.57,66.6,67.5,17040421,50.6047122137025,51.1727088338802,50.4380998717837,51.1196958159969,22500689.785796,0.0,1.0
2017-07-12,66.92,67.2,66.54,66.76,16810419,50.6804450963928,50.8924971679259,50.3926601421694,50.5592724840882,22196988.1547088,0.0,1.0
2017-07-13,67.02,67.29,66.69,67.15,19983656,50.7561779790832,50.9606567623472,50.506259466205,50.8546307265807,26387026.731444,0.0,1.0
2017-07-14,66.72,66.93,65.52,66.32,20643929,50.5289793310121,50.6880183846619,49.6201847387277,50.2260478002506,27258871.2678517,0.0,1.0
2017-07-17,66.83,67.1,66.42,66.76,17496026,50.6122855019715,50.8167642852355,50.301780682941,50.5592724840882,23102284.4746747,0.0,1.0
2017-07-18,66.89,67.1,66.22,66.44,15957801,50.6577252315857,50.8167642852355,50.1503149175603,50.3169272594791,21071165.4344963,0.0,1.0
2017-07-19,66.7,67.36,66.5,67.15,12330716,50.513832754474,51.0136697802304,50.3623669890933,50.8546307265807,16281852.1650816,0.0,1.0
2017-07-20,66.36,67.04,66.33,66.62,13993295,50.2563409533268,50.7713245556213,50.2336210885197,50.4532464483217,18477172.0062626,0.0,1.0
2017-07-21,66.0,66.44,65.89,66.1,13908488,49.9837025756415,50.3169272594791,49.9003964046821,50.0594354583318,18365190.2659838,0.0,1.0
2017-07-24,66.1,66.43,65.91,65.92,14842270,50.0594354583318,50.30935397121,49.9155429812201,49.9231162694892,19598184.398556,0.0,1.0
2017-07-25,68.03,68.42,67.81,67.93,30764182,51.5210800942559,51.8164383367483,51.3544677523371,51.4453472115655,40621960.9067034,0.0,1.0
2017-07-26,67.98,68.84,67.79,68.47,19205417,51.4832136529107,52.1345164440479,51.339321175799,51.8543047780935,25359416.3033796,0.0,1.0
2017-07-27,67.6,68.7154,67.36,68.0,21611576,51.1954286986873,52.0401532722157,51.0136697802304,51.4983602294488,28536581.7756588,0.0,1.0
2017-07-28,67.43,67.77,67.0,67.42,13555958,51.0666827981137,51.3241745992609,50.7410314025451,51.0591095098447,17899698.9397902,0.0,1.0
2017-07-31,68.45,68.65,67.52,67.87,23029011,51.8391582015554,51.9906239669362,51.134842392535,51.3999074819513,30408206.0287527,0.0,1.0
2017-08-01,69.6,69.62,68.75,69.09,21843629,52.7100863524946,52.7252329290327,52.0663568496265,52.3238486507738,28842991.6094806,0.0,1.0
2017-08-02,69.42,69.65,68.82,69.57,19089808,52.573767163652,52.7479527938398,52.1193698675098,52.6873664876875,25206762.6661575,0.0,1.0
2017-08-03,68.13,69.2,68.01,68.93,20924351,51.8391582015554,52.6533061433676,51.7478518903242,52.4478669430973,27499984.2413958,0.32,1.0
2017-08-04,68.98,69.41,68.71,68.79,18033391,52.4859112394436,52.8130921880223,52.2804720391732,52.3413429133274,23700518.5163893,0.0,1.0
2017-08-07,69.04,69.26,68.695,69.13,12959210,52.5315643950593,52.6989592989833,52.2690587502693,52.6000441284827,17031738.3215823,0.0,1.0
2017-08-08,68.88,69.86,68.82,69.0,16622360,52.4098226467509,53.1554908551396,52.3641694911352,52.5011289579822,21846060.5088688,0.0,1.0
2017-08-09,68.43,68.48,67.92,68.12,19159657,52.0674239796336,52.10546827598,51.6793721569007,51.8315493422862,25180722.0004362,0.0,1.0
2017-08-10,67.22,68.13,67.15,68.0,19084249,51.1467520080516,51.8391582015554,51.0934899931667,51.7402430310549,25081616.4744548,0.0,1.0
2017-08-11,66.8,67.47,66.59,67.07,15044256,50.8271799187421,51.3369734897834,50.6673938740874,51.0326191190125,19772025.5659793,0.0,1.0
2017-08-14,67.89,68.13,67.41,67.61,15094480,51.6565455790929,51.8391582015554,51.2913203341678,51.4434975195532,19838032.8322759,0.0,1.0
2017-08-15,67.97,68.96,67.88,68.58,15406931,51.7174164532471,52.4706935209051,51.6489367198236,52.1815568686727,20248673.8875807,0.0,1.0
2017-08-16,67.71,68.37,67.39,68.15,15010586,51.519586112246,52.021770824018,51.2761026156292,51.854375920094,19727774.5175521,0.0,1.0
2017-08-17,66.6,67.65,66.51,67.31,14263192,50.6750027333567,51.4739329566303,50.6065229999332,51.2152317414751,18745506.3830655,0.0,1.0
2017-08-18,66.58,67.355,66.18,66.39,13583700,50.6597850148181,51.2494716081868,50.3554306440472,50.515216688702,17852478.9581215,0.0,1.0
2017-08-21,65.95,66.78,65.86,66.58,15224169,50.180426880854,50.8119622002036,50.1119471474305,50.6597850148181,20008477.5670388,0.0,1.0
2017-08-22,66.85,66.93,66.25,66.29,13241984,50.8652242150885,50.9260950892427,50.4086926589321,50.4391280960092,17403376.158468,0.0,1.0
2017-08-23,67.23,67.57,66.21,66.21,10025437,51.1543608673209,51.4130620824761,50.3782572218551,50.3782572218551,13176005.29226,0.0,1.0
2017-08-24,67.69,67.91,66.95,67.45,11505980,51.5043683937074,51.6717632976314,50.9413128077812,51.3217557712449,15121819.9638219,0.0,1.0
2017-08-25,67.85,68.24,67.71,67.8,11865935,51.6261101420158,51.9228556535174,51.519586112246,51.5880658456694,15594893.5051523,0.0,1.0
2017-08-28,67.81,68.18,67.43,68.08,10741681,51.5956747049387,51.8772024979018,51.3065380527063,51.8011139052091,14117334.3070999,0.0,1.0
2017-08-29,67.48,67.77,66.51,66.7,12410604,51.3445823490527,51.5652392678616,50.6065229999332,50.7510913260494,16310728.797572,0.0,1.0
2017-08-30,68.01,68.39,67.69,67.7,9128330,51.7478518903242,52.0369885425565,51.5043683937074,51.5119772529767,11996975.7317807,0.0,1.0
2017-08-31,68.03,68.29,67.745,68.15,12375788,51.7630696088627,51.9608999498638,51.5462171196884,51.854375920094,16264971.6101042,0.0,1.0
2017-09-01,68.58,69.0252,67.98,68.11,10711203,52.1815568686727,52.5203032833407,51.7250253125163,51.8239404830169,14077278.3684613,0.0,1.0
2017-09-05,67.16,67.945,66.755,67.77,17649476,51.101098852436,51.6983943050739,50.7929400520304,51.5652392678616,23195955.3664959,0.0,1.0
2017-09-06,67.32,67.6,66.85,67.46,11846354,51.2228406007443,51.435888660284,50.8652242150885,51.3293646305141,15569159.0299741,0.0,1.0
2017-09-07,66.06,67.435,65.685,67.385,20191226,50.264124332816,51.310342482341,49.9787921102182,51.2722981859946,26536469.2464995,0.0,1.0
2017-09-08,66.17,66.92,65.871,65.97,13313779,50.347821784778,50.9184862299734,50.1203168926267,50.1956445993925,17497733.2722734,0.0,1.0
2017-09-11,67.71,67.79,66.37,66.76,17115066,51.519586112246,51.5804569864002,50.4999989701634,50.7967444816651,22493603.0412819,0.0,1.0
2017-09-12,68.79,69.2475,68.1,68.22,15474528,52.3413429133274,52.6894482248967,51.8163316237476,51.9076379349789,20337513.7486003,0.0,1.0
2017-09-13,69.39,69.53,68.46,68.69,17438525,52.7978744694838,52.9043984992536,52.0902505574414,52.2652543206347,22918711.4426243,0.0,1.0
2017-09-14,69.24,69.75,69.21,69.35,15015618,52.6837415804447,53.0717934031776,52.6609150026369,52.7674390324067,19734387.8610534,0.0,1.0
2017-09-15,69.04,69.375,68.905,69.12,18270056,52.5315643950593,52.7864611805799,52.4288447949241,52.5924352692134,24011557.2563956,0.0,1.0
2017-09-18,70.6,70.93,69.27,69.38,17968164,53.7185464410658,53.9696387969518,52.7065681582525,52.7902656102145,23614793.4455322,0.0,1.0
2017-09-19,71.15,71.7,70.3,70.3,15438733,54.1370337008758,54.5555209606858,53.4902806629876,53.4902806629876,20290469.9030865,0.0,1.0
2017-09-20,71.46,72.2,70.82,71.38,19024367,54.3729083382233,54.9359639241495,53.8859413449898,54.3120374640691,25002916.1096815,0.0,1.0
2017-09-21,71.76,72.13,71.15,71.45,11507584,54.6011741163015,54.8827019092645,54.1370337008758,54.365299478954,15123928.0327757,0.0,1.0
2017-09-22,71.4,71.64,71.01,71.6,10418794,54.3272551826076,54.5098678050702,54.030509671106,54.4794323679931,13692977.6610204,0.0,1.0
2017-09-25,70.84,71.51,70.321,71.21,10740339,53.9011590635284,54.4109526345696,53.5062592674531,54.1826868564914,14115570.5735986,0.0,1.0
2017-09-26,70.94,71.24,70.51,70.85,11548891,53.9772476562211,54.2055134342993,53.6500667076424,53.9087679227976,15178216.065368,0.0,1.0
2017-09-27,72.28,72.97,71.91,72.19,18032236,54.9968347983036,55.5218460878835,54.7153070053405,54.9283550648802,23699000.5490316,0.0,1.0
2017-09-28,72.65,72.86,72.02,72.61,13832743,55.2783625912667,55.4381486359215,54.7990044573025,55.2479271541896,18179785.5768754,0.0,1.0
2017-09-29,72.74,72.9,72.36,72.55,12386595,55.3468423246902,55.4685840729985,55.0577056724578,55.202273998574,16279174.7903938,0.0,1.0
2017-10-02,73.8,73.89,72.91,73.07,13347999,56.1533814072331,56.2218611406566,55.4761929322678,55.5979346805762,17542707.1622994,0.0,1.0
2017-10-03,74.13,74.38,73.85,73.98,11917083,56.4044737631191,56.5946952448509,56.1914257035795,56.29034087408,15662115.145335,0.0,1.0
2017-10-04,74.06,74.74,73.93,74.18,12801643,56.3512117482342,56.8686141785447,56.2522965777336,56.4425180594655,16824654.7175573,0.0,1.0
2017-10-05,75.72,75.93,73.85,74.07,19203342,57.6142823869335,57.7740684315882,56.1914257035795,56.3588206075035,25238135.3372506,0.0,1.0
2017-10-06,75.64,76.02,75.1,75.81,16091126,57.5534115127793,57.8425481650116,57.1425331122386,57.6827621203569,21147882.265324,0.0,1.0
2017-10-09,75.39,75.875,75.09,75.83,12823148,57.3631900310475,57.7322197056072,57.1349242529693,57.6979798388955,16852917.8240743,0.0,1.0
2017-10-10,75.18,75.54,74.63,75.4,13850533,57.2034039863927,57.4773229200866,56.7849167265827,57.3707988903167,18203166.2169562,0.0,1.0
2017-10-11,74.94,75.33,74.66,74.97,18088656,57.0207913639302,57.3175368754318,56.8077433043905,57.043617941738,23773150.9545042,0.0,1.0
2017-10-12,72.37,76.14,72.2725,75.82,40045488,55.0653145317271,57.9338544762429,54.9911281538517,57.6903709796262,52630081.04476,0.0,1.0
2017-10-13,72.11,72.3356,70.91,72.1,30885308,54.867484190726,55.0391400558408,53.9544210784133,54.8598753314567,40591246.2131158,0.0,1.0
2017-10-16,71.77,72.58,71.37,71.38,21114575,54.6087829755707,55.2251005763818,54.3044286047998,54.3120374640691,27749987.5510486,0.0,1.0
2017-10-17,72.19,72.72,72.0,72.24,15696950,54.9283550648802,55.3316246061516,54.783786738764,54.9663993612265,20629833.51971,0.0,1.0
2017-10-18,73.12,73.33,72.55,72.66,15068248,55.6359789769226,55.7957650215773,55.202273998574,55.285971450536,19803557.2307807,0.0,1.0
2017-10-19,72.88,72.94,71.71,72.35,12126309,55.45336635446,55.4990195100756,54.5631298199551,55.0500968131885,15937091.975101,0.0,1.0
2017-10-20,73.53,73.88,73.1799,73.76,15568492,55.9479422069627,56.2142522813873,55.6815560439455,56.122945970156,20461006.6358712,0.0,1.0
2017-10-23,73.53,74.01,73.43,73.48,10681936,55.9479422069627,56.3131674518878,55.87185361427,55.9098979106164,14038813.9955977,0.0,1.0
2017-10-24,74.24,74.75,73.73,73.96,14977897,56.4881712150811,56.876223037814,56.1001193923482,56.2751231555415,19684812.7556859,0.0,1.0
2017-10-25,73.62,74.63,73.2601,74.48,14109348,56.0164219403862,56.7849167265827,55.7425790952851,56.6707838375436,18543315.7595363,0.0,1.0
2017-10-26,73.79,74.25,73.5958,73.66,13195742,56.1457725479638,56.4957800743504,55.9980085009545,56.0468573774633,17342602.2653475,0.0,1.0
2017-10-27,73.87,73.98,73.01,73.43,11287974,56.206643422118,56.29034087408,55.5522815249605,55.87185361427,14835303.9536225,0.0,1.0
2017-10-30,73.78,73.91,73.18,73.21,10553147,56.1381636886945,56.2370788591951,55.6816321325382,55.704458710346,13869552.092542,0.0,1.0
2017-10-31,73.5,74.09,73.2648,73.87,11659630,55.9251156291549,56.374038326042,55.7461552591416,56.206643422118,15323755.6214052,0.0,1.0
2017-11-01,74.03,74.52,73.81,73.99,11339574,56.3283851704264,56.7012192746207,56.1609902665024,56.2979497333493,14903119.6381738,0.0,1.0
2017-11-02,74.74,74.85,73.33,73.95,12715634,56.8686141785447,56.9523116305067,55.7957650215773,56.2675142962722,16711616.7483215,0.0,1.0
2017-11-03,74.05,74.39,73.84,74.22,10679159,56.5870863855816,56.846905553321,56.4266098408015,56.7169959694513,13974773.6535079,0.32,1.0
2017-11-06,73.8,74.03,73.17,73.59,12625454,56.3960428798909,56.5718029051264,55.9146132455504,56.2355663351108,16521700.0629708,0.0,1.0
2017-11-07,72.71,74.0,72.3199,73.78,17231545,55.5630931950795,56.5488776844435,55.2649889087998,56.3807593994357,22549242.0400553,0.0,1.0
2017-11-08,72.34,72.57,71.52,72.39,16675821,55.2803488066573,55.4561088318928,54.6537261079919,55.3185575077955,21822020.2509779,0.0,1.0
2017-11-09,72.43,72.76,71.45,71.72,15464740,55.349124468706,55.6013018962177,54.6002339263985,54.8065609125444,20237196.6847155,0.0,1.0
2017-11-10,72.25,72.86,72.11,72.53,12795477,55.2115731446087,55.677719298494,55.1045887814219,55.4255418709823,16744192.5776801,0.0,1.0
2017-11-13,71.99,72.15,71.48,71.67,13450562,55.0128878986904,55.1351557423324,54.6231591470814,54.7683522114063,17601438.4149982,0.0,1.0
2017-11-14,71.53,71.805,71.04,71.65,13176315,54.6613678482195,54.8715157044793,54.2869225770658,54.753068730951,17242558.1183238,0.0,1.0
2017-11-15,71.73,72.07,70.02,70.62,17238530,54.8142026527721,55.0740218205114,53.5074650738478,53.9659694875054,22558382.6281831,0.0,1.0
2017-11-16,71.67,72.3199,71.51,72.11,12402434,54.7683522114063,55.2649889087998,54.6460843677643,55.1045887814219,16229855.5441089,0.0,1.0
2017-11-17,71.33,71.83,70.94,71.16,11786729,54.508533043667,54.8906200550483,54.2105051747895,54.3786234597973,15424142.4713535,0.0,1.0
2017-11-20,72.05,72.3,71.28,71.77,9969752,55.0587383400561,55.2497818457468,54.4703243425288,54.8447696136826,13046441.9137881,0.0,1.0
2017-11-21,72.38,72.59,72.13,72.5,9502650,55.3109157675678,55.471392312348,55.1198722618772,55.4026166502994,12435191.0912186,0.0,1.0
2017-11-22,72.26,73.15,72.26,72.45,9120984,55.2192148848363,55.8993297650952,55.2192148848363,55.3644079491612,11935742.0277446,0.0,1.0
2017-11-24,72.02,72.52,71.99,72.41,4676099,55.0358131193733,55.4179001307546,55.0128878986904,55.3338409882507,6119154.61754942,0.0,1.0
2017-11-27,71.39,72.36,71.305,71.99,12359567,54.5543834850327,55.2956322871126,54.4894286930979,55.0128878986904,16173759.6827957,0.0,1.0
2017-11-28,73.7,74.0,71.13,71.44,17601123,56.3196254776147,56.5488776844435,54.3556982391144,54.5925921861709,23032872.7170886,0.0,1.0
2017-11-29,75.04,75.77,74.05,75.13,21876367,57.3436186681168,57.9014657047336,56.5870863855816,57.4123943301654,28627467.4987112,0.0,1.0
2017-11-30,75.5,76.89,75.15,75.73,23179633,57.6951387185876,58.7573406102278,57.4276778106207,57.8708987438231,30332924.5820183,0.0,1.0
2017-12-01,75.51,76.24,73.78,75.71,18238174,57.7027804588153,58.2606274954321,56.3807593994357,57.8556152633678,23866519.217786,0.0,1.0
2017-12-04,77.1,77.92,76.62,77.02,23080848,58.917817155008,59.5444398536735,58.5510136240819,58.856683233187,30203654.28879,0.0,1.0
2017-12-05,76.54,77.28,76.19,76.98,15836167,58.4898797022609,59.0553684791053,58.2224187942939,58.8261162722765,20723246.9676826,0.0,1.0
2017-12-06,75.44,76.5,75.09,76.24,16353888,57.6492882772219,58.4593127413504,57.3818273692549,58.2606274954321,21400737.9377738,0.0,1.0
2017-12-07,74.98,75.32,74.26,74.35,19132137,57.297768226751,57.5575873944903,56.7475629303618,56.8163385924105,25036361.3916511,0.0,1.0
2017-12-08,75.71,75.72,74.97,75.06,12393028,57.8556152633678,57.8632570035954,57.2901264865234,57.358902148572,16217546.8294446,0.0,1.0
2017-12-11,75.85,76.13,75.53,75.94,10309149,57.9625996265546,58.1765683529282,57.7180639392705,58.0313752886032,13490577.6602153,0.0,1.0
2017-12-12,76.15,76.8,75.52,76.04,18063062,58.1918518333834,58.6885649481792,57.7104221990429,58.1077926908795,23637367.2251981,0.0,1.0
2017-12-13,75.14,76.32,75.05,75.95,18922320,57.420036070393,58.3217614172531,57.3512604083444,58.0390170288309,24761794.3509639,0.0,1.0
2017-12-14,73.92,75.43,73.78,75.23,22687542,56.4877437626225,57.6416465369942,56.3807593994357,57.4888117324417,29688973.0927738,0.0,1.0
2017-12-15,74.77,75.15,74.27,74.45,35798271,57.1372916819708,57.4276778106207,56.7552046705894,56.8927559946867,46845705.2106758,0.0,1.0
2017-12-18,75.67,76.01,75.27,75.28,16291919,57.8250483024573,58.0848674701966,57.5193786933522,57.5270204335798,21319645.1524211,0.0,1.0
2017-12-19,74.7,76.15,74.65,76.1,16939060,57.0837995003774,58.1918518333834,57.0455907992393,58.1536431322453,22166495.4518599,0.0,1.0
2017-12-20,74.66,75.77,74.61,75.35,15611957,57.0532325394669,57.9014657047336,57.0150238383288,57.5805126151732,20429845.2119027,0.0,1.0
2017-12-21,75.82,76.08,74.94,74.98,13907019,57.9396744058717,58.13835965179,57.2672012658405,57.297768226751,18198759.1644654,0.0,1.0
2017-12-22,75.49,75.99,75.05,75.89,11491632,57.68749697836,58.0695839897414,57.3512604083444,57.9931665874651,15037977.8135533,0.0,1.0
2017-12-26,74.78,75.72,74.42,75.45,10852736,57.1449334221984,57.8632570035954,56.8698307740039,57.6569300174495,14201916.9413318,0.0,1.0
2017-12-27,74.89,75.08,74.52,74.67,9650457,57.2289925647024,57.3741856290273,56.9462481762801,57.0608742796945,12628611.6938525,0.0,1.0
2017-12-28,75.08,75.17,74.84,74.91,7934819,57.3741856290273,57.4429612910759,57.1907838635642,57.2442760451576,10383523.600178,0.0,1.0
2017-12-29,74.41,75.29,74.38,75.17,10020995,56.8621890337762,57.5346621738075,56.8392638130933,57.4429612910759,13113498.6292398,0.0,1.0
2018-01-02,74.36,75.18,74.02,75.09,14674178,56.8239803326381,57.4506030313036,56.5641611648988,57.3818273692549,19202665.3129975,0.0,1.0
2018-01-03,74.59,74.74,73.97,74.35,14374660,56.9997403578735,57.1143664612879,56.5259524637606,56.8163385924105,18810715.3237566,0.0,1.0
2018-01-04,75.51,76.11,74.66,75.01,16767881,57.7027804588153,58.1612848724729,57.0532325394669,57.3206934474339,21942490.192716,0.0,1.0
2018-01-05,75.41,75.77,74.96,75.71,14863313,57.626363056539,57.9014657047336,57.2824847462957,57.8556152633678,19450167.8377708,0.0,1.0
2018-01-08,74.53,75.24,74.33,75.17,13824356,56.9538899165078,57.4964534726693,56.8010551119552,57.4429612910759,18090586.1599695,0.0,1.0
2018-01-09,75.31,75.89,74.61,74.76,14181688,57.5499456542627,57.9931665874651,57.0150238383288,57.1296499417432,18558191.6913746,0.0,1.0
2018-01-10,75.65,76.28,75.37,75.7,13894027,57.809764822002,58.2911944563426,57.5957960956285,57.8479735231402,18181757.8014081,0.0,1.0
2018-01-11,75.56,76.02,75.14,75.98,15353137,57.7409891599534,58.0925092104243,57.420036070393,58.0619422495137,20091152.7252564,0.0,1.0
2018-01-12,76.84,76.96,75.78,75.9,16649034,58.7191319090897,58.8108327918212,57.9091074449612,58.0008083276927,21786966.7170942,0.0,1.0
2018-01-16,77.11,78.44,76.79,77.76,25796557,58.9254588952356,59.9418103455101,58.6809232079516,59.4221720100314,33757437.7453144,0.0,1.0
2018-01-17,77.47,77.66,76.1,76.89,20848327,59.2005615434302,59.3457546077552,58.1536431322453,58.7573406102278,27282171.8338791,0.0,1.0
2018-01-18,77.39,77.7,77.08,77.66,15353142,59.1394276216092,59.3763215686657,58.9025336745528,59.3457546077552,20091159.2682687,0.0,1.0
2018-01-19,78.3,78.38,77.43,77.57,17728961,59.8348259823233,59.8959599041443,59.1699945825197,59.2769789457065,23200161.8373571,0.0,1.0
2018-01-22,78.59,78.9,78.05,78.24,11466361,60.0564364489245,60.293330395981,59.6437824766326,59.7889755409576,15004908.1209869,0.0,1.0
2018-01-23,78.55,78.89,77.96,78.46,9894522,60.025869488014,60.2856886557533,59.575006814584,59.9570938259654,12947995.7513184,0.0,1.0
2018-01-24,79.45,79.71,78.66,78.96,16601922,60.7136261085005,60.9123113544188,60.1099286305179,60.3391808373467,21725315.838372,0.0,1.0
2018-01-25,79.44,80.39,79.21,79.85,14601571,60.7059843682729,61.4319496898975,60.5302243430374,61.0192957176056,19107651.6147596,0.0,1.0
2018-01-26,80.08,80.08,78.96,79.61,10966450,61.195055742841,61.195055742841,60.3391808373467,60.8358939521425,14350723.3605672,0.0,1.0
2018-01-29,79.96,80.7,79.83,80.12,14367465,61.1033548601095,61.6688436369539,61.0040122371503,61.2256227037515,18801299.9291139,0.0,1.0
2018-01-30,78.62,79.6,78.61,79.2,15680757,60.0793616696074,60.8282522119149,60.0717199293798,60.5225826028098,20519877.0606055,0.0,1.0
2018-01-31,78.48,79.39,78.19,78.78,16187923,59.9723773064206,60.6677756671347,59.7507668398194,60.2016295132495,21183555.731815,0.0,1.0
2018-02-01,79.2,79.23,78.14,78.27,12315154,60.5225826028098,60.5455078234927,59.7125581386813,59.8119007616404,16115640.7220917,0.0,1.0
2018-02-02,77.02,79.06,76.88,78.65,18427516,59.1012189204711,60.6666108524077,58.993790062397,60.3519977680479,24014517.9447119,0.32,1.0
2018-02-05,73.27,77.22,72.2,75.52,30726626,56.2236602220581,59.2546887177198,55.4025968067776,57.9501954411059,40042570.656699,0.0,1.0
2018-02-06,74.82,75.19,71.15,71.52,31690957,57.4130511507355,57.6969702756456,54.596880371222,54.8807994961321,41299275.2556337,0.0,1.0
2018-02-07,74.99,76.08,74.32,74.77,18692679,57.5435004783969,58.3799108734022,57.0293766576138,57.3746837014233,24360075.1875749,0.0,1.0
2018-02-08,71.87,75.25,71.8,75.07,24840350,55.1493716413173,57.7430112148202,55.0956572122802,57.6048883972963,32371646.3373536,0.0,1.0
2018-02-09,73.68,74.28,71.0,73.02,26472242,56.5382733064179,56.998682698164,54.4817780232855,56.0318229754973,34498308.4288602,0.0,1.0
2018-02-12,74.76,75.5,73.97,74.47,16509439,57.3670102115609,57.934848461381,56.7608045124285,57.1444790055503,21514902.9919511,0.0,1.0
2018-02-13,75.18,75.38,74.15,74.34,11541111,57.6892967857831,57.8427665830318,56.8989273299524,57.0447236373386,15040237.5019733,0.0,1.0
2018-02-14,76.71,76.86,74.73,75.03,16159903,58.8633407347356,58.9784430826721,57.3439897419736,57.5741944378466,21059391.8669398,0.0,1.0
2018-02-15,77.08,77.46,76.4,77.18,11025831,59.1472598596457,59.4388524744182,58.6254625490002,59.2239947582701,14368730.7830779,0.0,1.0
2018-02-16,76.82,77.37,76.61,76.8,11444838,58.9477491232224,59.3697910656563,58.7866058361113,58.9324021434975,14914775.6824805,0.0,1.0
2018-02-20,76.46,77.23,76.09,76.64,11920887,58.6715034881747,59.2623622075822,58.3875843632647,58.8096263056986,15535157.0324716,0.0,1.0
2018-02-21,77.0,78.42,76.4,76.4,15838052,59.0858719407462,60.1755075012119,58.6254625490002,58.6254625490002,20639959.5020447,0.0,1.0
2018-02-22,76.27,77.48,75.94,77.28,15473156,58.5257071807885,59.4541994541431,58.2724820153282,59.3007296568944,20164431.409167,0.0,1.0
2018-02-23,77.08,77.11,76.2,76.48,12161097,59.1472598596457,59.170280329233,58.4719927517515,58.6868504678996,15848195.8248677,0.0,1.0
2018-02-26,77.65,77.74,76.72,77.23,17184307,59.5846487818045,59.6537101905664,58.871014224598,59.2623622075822,22394382.8793278,0.0,1.0
2018-02-27,76.38,77.88,76.35,77.52,19638045,58.6101155692753,59.7611390486405,58.587095099688,59.4848934135928,25592064.8258593,0.0,1.0
2018-02-28,75.49,77.13,75.45,76.6,19187727,57.9271749715186,59.1856273089579,57.8964810120689,58.7789323462488,25005215.8066086,0.0,1.0
2018-03-01,73.66,75.94,73.2,75.5,23803242,56.5229263266931,58.2724820153282,56.1699457930211,57.934848461381,31020099.6244594,0.0,1.0
2018-03-02,73.68,73.87,71.88,73.17,21061225,56.5382733064179,56.6840696138042,55.1570451311797,56.1469253234338,27446735.9409763,0.0,1.0
2018-03-05,74.42,74.94,72.7,73.07,16814605,57.1061115562381,57.5051330290847,55.7862712998994,56.0701904248094,21912591.6648637,0.0,1.0
2018-03-06,74.06,74.99,73.75,74.93,14891169,56.8298659211905,57.5435004783969,56.591987735455,57.4974595392223,19405992.9275458,0.0,1.0
2018-03-07,73.92,74.08,72.86,73.18,14654894,56.7224370631164,56.8452129009153,55.9090471376983,56.1545988132962,19098082.1799775,0.0,1.0
2018-03-08,74.11,74.23,73.13,74.14,10637847,56.8682333705026,56.9603152488518,56.116231363984,56.8912538400899,13863114.6853759,0.0,1.0
2018-03-09,76.11,76.37,74.6,74.95,15666985,58.4029313429895,58.6024420794128,57.2442343737619,57.5128065189471,20417027.038372,0.0,1.0
2018-03-12,76.02,76.53,75.92,75.95,12590105,58.3338699342276,58.7252179172118,58.2571350356033,58.2801555051906,16407273.9075797,0.0,1.0
2018-03-13,74.91,76.41,74.66,76.14,12540423,57.4821125594974,58.6331360388626,57.2902753129365,58.4259518125768,16342528.9207606,0.0,1.0
2018-03-14,73.47,75.29,73.32,75.28,17941083,56.3771300193068,57.7737051742699,56.2620276713703,57.7660316844075,23380604.2904028,0.0,1.0
2018-03-15,73.34,73.87,73.01,73.78,12742306,56.2773746510952,56.6840696138042,56.0241494856348,56.6150082050423,16605620.4262153,0.0,1.0
2018-03-16,73.47,74.14,73.15,73.17,32130164,56.3771300193068,56.8912538400899,56.1315783437089,56.1469253234338,41871644.5528815,0.0,1.0
2018-03-19,72.7,73.5,71.92,73.47,14782636,55.7862712998994,56.4001504888941,55.1877390906295,56.3771300193068,19264554.0230243,0.0,1.0
2018-03-20,72.92,73.53,72.71,73.05,12703596,55.9550880768729,56.4231709584814,55.7939447897618,56.0548434450846,16555174.0182654,0.0,1.0
2018-03-21,73.32,74.27,72.69,73.18,14712435,56.2620276713703,56.9910092083016,55.7785978100369,56.1545988132962,19173068.9213841,0.0,1.0
2018-03-22,70.31,72.48,69.87,72.33,27093412,53.9523072227775,55.6174545229258,53.6146736688304,55.5023521749893,35307809.726361,0.0,1.0
2018-03-23,67.9,70.47,67.75,70.32,31279642,52.1029961659308,54.0750830605764,51.9878938179942,53.9599807126399,40763254.4784204,0.0,1.0
2018-03-26,69.78,70.01,68.29,69.11,19076485,53.5456122600685,53.7221025269045,52.4022622705657,53.0314884392853,24860246.5657622,0.0,1.0
2018-03-27,68.28,70.62,67.61,70.24,20375061,52.3945887807033,54.190185408513,51.8804649599202,53.8985927937404,26552535.2418144,0.0,1.0
2018-03-28,68.26,69.04,67.53,68.48,21711987,52.3792418009784,52.9777740102483,51.8190770410207,52.548058577952,28294801.1781323,0.0,1.0
2018-03-29,67.5,69.67,67.5,68.52,22621254,51.7960565714334,53.4612038715817,51.7960565714334,52.5787525374017,29479747.0323665,0.0,1.0
2018-04-02,67.71,69.04,66.55,68.33,29975646,51.9571998585445,52.9777740102483,51.0670750345021,52.4329562300154,39063902.5233424,0.0,1.0
2018-04-03,68.48,68.66,67.42,68.05,18822627,52.548058577952,52.6861813954758,51.7346686525339,52.2180985138673,24529421.8633764,0.0,1.0
2018-04-04,69.31,69.56,67.05,67.16,15651285,53.184958236534,53.3767954830949,51.4507495276238,51.5351579161106,20396566.9865814,0.0,1.0
2018-04-05,70.22,70.81,69.9,70.07,16120720,53.8832458140156,54.3359817158992,53.6376941384177,53.7681434660791,21008329.0510602,0.0,1.0
2018-04-06,68.6,70.29,67.93,69.52,21543535,52.6401404563012,53.9369602430526,52.1260166355181,53.3461015236452,28075276.5511113,0.0,1.0
2018-04-09,69.44,70.94,68.99,69.06,17036536,53.2847136047457,54.4357370841109,52.9394065609361,52.9931209899732,22201809.4835859,0.0,1.0
2018-04-10,70.51,71.24,70.29,71.05,16098842,54.1057770200262,54.6659417799839,53.9369602430526,54.5201454725976,20979817.9037306,0.0,1.0
2018-04-11,69.89,70.6,69.55,69.97,15645520,53.6300206485552,54.1748384287881,53.3691219932325,53.6914085674547,20389054.1076914,0.0,1.0
2018-04-12,72.13,72.5,70.47,70.47,24488085,55.3488823777406,55.6328015026507,54.0750830605764,54.0750830605764,31912578.8122572,0.0,1.0
2018-04-13,71.01,73.38,69.83,73.21,31356016,54.4894515131479,56.3080686105449,53.5839797093806,56.1776192828835,40862784.1596596,0.0,1.0
2018-04-16,70.07,71.34,69.76,71.09,18877025,53.7681434660791,54.7426766786083,53.5302652803436,54.5508394320474,24600312.6848608,0.0,1.0
2018-04-17,69.74,70.93,69.47,70.65,18233370,53.5149183006187,54.4280635942484,53.307734074333,54.2132058781003,23761509.204907,0.0,1.0
2018-04-18,68.98,70.36,68.85,69.81,15382852,52.9317330710737,53.9906746720897,52.831977702862,53.5686327296558,20046748.3189187,0.0,1.0
2018-04-19,70.28,70.61,69.1,69.1,15531636,53.9292867531902,54.1825119186505,53.0238149494229,53.0238149494229,20240641.8441169,0.0,1.0
2018-04-20,70.0,70.84,69.75,70.4,17629879,53.714429037042,54.3590021854865,53.5225917904812,54.0213686315394,22975046.9682729,0.0,1.0
2018-04-23,69.48,70.27,69.4,70.0,11596358,53.3154075641954,53.9216132633277,53.2540196452959,53.714429037042,15112234.7300799,0.0,1.0
2018-04-24,69.12,70.62,68.4,69.76,16233651,53.0391619291478,54.190185408513,52.4866706590525,53.5302652803436,21155499.3764591,0.0,1.0
2018-04-25,69.36,69.77,68.05,68.77,16058322,53.2233256858462,53.537938770206,52.2180985138673,52.7705897839626,20927012.7254787,0.0,1.0
2018-04-26,69.18,69.59,68.9,69.11,13829682,53.0852028683224,53.3998159526822,52.8703451521742,53.0314884392853,18022675.7941037,0.0,1.0
2018-04-27,68.99,69.44,68.74,69.0,10420057,52.9394065609361,53.2847136047457,52.7475693143753,52.9470800507986,13579293.368212,0.0,1.0
2018-04-30,68.27,69.59,68.25,69.2,12237893,52.3869152908408,53.3998159526822,52.371568311116,53.1005498480473,15948275.451448,0.0,1.0
2018-05-01,68.25,68.29,67.42,68.24,11602713,52.371568311116,52.4022622705657,51.7346686525339,52.3638948212535,15120516.4898971,0.0,1.0
2018-05-02,67.99,69.02,67.75,67.95,15287274,52.1720575746927,52.9624270305234,51.9878938179942,52.1413636152429,19922192.2150944,0.0,1.0
2018-05-03,67.94,68.23,66.55,67.8,16325538,52.1336901253805,52.3562213313911,51.0670750345021,52.0262612673064,21275245.4133306,0.0,1.0
2018-05-04,67.94,68.27,66.97,67.05,12511986,52.3792418009784,52.6336596666587,51.631407468524,51.6930845268708,16229030.8070882,0.32,1.0
2018-05-07,68.5,68.67,68.14,68.27,11801841,52.8109812094057,52.9420449583925,52.5334344468453,52.6336596666587,15307916.8382506,0.0,1.0
2018-05-08,71.0,71.45,69.39,69.65,23603166,54.7383892827416,55.0853227359421,53.4971384835133,53.6975889231402,30615164.3838809,0.0,1.0
2018-05-09,71.95,72.0,70.76,71.23,15900655,55.4708043506093,55.509352512076,54.5533581077014,54.9157108254885,20624401.2619484,0.0,1.0
2018-05-10,72.57,72.93,71.59,71.96,11488902,55.9488015527966,56.226348315357,55.1932575880489,55.4785139829026,14902010.3201536,0.0,1.0
2018-05-11,72.86,73.24,72.46,72.53,11531356,56.1723808893036,56.4653469164507,55.8639955975698,55.9179630236232,14957076.5002056,0.0,1.0
2018-05-14,72.62,73.3,72.5,72.93,12615455,55.9873497142633,56.5116047102107,55.8948341267432,56.226348315357,16363238.2453461,0.0,1.0
2018-05-15,72.68,73.02,72.36,72.51,12483263,56.0336075080234,56.2957350059971,55.7868992746364,55.9025437590366,16191774.8149642,0.0,1.0
2018-05-16,71.95,72.76,71.81,72.44,11795981,55.4708043506093,56.0952845663702,55.3628694985025,55.8485763329831,15300315.9569414,0.0,1.0
2018-05-17,71.56,72.04,71.07,71.73,14876030,55.1701286911689,55.5401910412494,54.792356708795,55.3011924401557,19295381.9767036,0.0,1.0
2018-05-18,69.96,71.32,69.89,71.26,16160712,53.9365875242339,54.9850975161286,53.8826200981805,54.9388397223686,20961715.6630834,0.0,1.0
2018-05-21,70.43,70.87,70.3,70.65,9798514,54.298940242021,54.6381640629282,54.1987150222076,54.4685521524746,12709444.0138988,0.0,1.0
2018-05-22,71.08,71.69,70.51,70.79,14147149,54.8000663410884,55.2703539109824,54.3606173003678,54.5764870045814,18349965.9409359,0.0,1.0
2018-05-23,70.24,70.7,69.23,70.65,13626655,54.1524572284475,54.5071003139413,53.3737843668198,54.4685521524746,17674844.2487517,0.0,1.0
2018-05-24,69.31,69.89,68.49,69.84,16553659,53.4354614251665,53.8826200981805,52.8032715771123,53.8440719367137,21471398.855548,0.0,1.0
2018-05-25,68.44,68.93,68.21,68.93,16008746,52.7647234156456,53.1424953980194,52.5874018728987,53.1424953980194,20764603.7980581,0.0,1.0
2018-05-29,65.71,67.5,65.2,67.12,37721402,50.6599937995627,52.0400179800713,50.2668025526022,51.7470519529242,48927627.8877357,0.0,1.0
2018-05-30,66.68,66.88,66.15,66.56,19040496,51.4078281320171,51.5620207778839,50.9992176204698,51.3153125444969,24697022.2126399,0.0,1.0
2018-05-31,66.69,66.95,65.75,66.55,22632989,51.4155377643104,51.6159882039373,50.6908323287361,51.3076029122036,29356768.4408765,0.0,1.0
2018-06-01,67.28,68.03,67.08,67.49,14914445,51.8704060696177,52.4486284916185,51.7162134237508,52.0323083477779,19345209.2557986,0.0,1.0
2018-06-04,67.34,67.77,67.0,67.44,10468913,51.9166638633778,52.2481780519915,51.6545363654041,51.9937601863112,13579004.2918627,0.0,1.0
2018-06-05,66.76,67.09,66.46,67.08,14072730,51.4695051903638,51.7239230560442,51.2382162215635,51.7162134237508,18253438.6395441,0.0,1.0
2018-06-06,68.23,68.42,67.1,67.21,14862410,52.6028211374854,52.7493041510589,51.7316326883375,51.8164386435643,19277715.7645138,0.0,1.0
2018-06-07,68.45,69.0,67.97,68.93,16505342,52.7724330479389,53.1964628240728,52.4023706978584,53.1424953980194,21408727.9029506,0.0,1.0
2018-06-08,68.47,68.52,67.77,68.13,11609535,52.7878523125256,52.8264004739923,52.2481780519915,52.5257248145519,15058480.8175911,0.0,1.0
2018-06-11,68.11,69.17,68.07,68.92,13941480,52.5103055499652,53.3275265730597,52.4794670207919,53.1347857657261,18083197.057318,0.0,1.0
2018-06-12,67.61,68.57,67.44,68.26,13737087,52.124823935298,52.8649486354591,51.9937601863112,52.6259500343654,17818083.246149,0.0,1.0
2018-06-13,67.29,68.41,67.22,67.82,17531479,51.878115701911,52.7415945187656,51.8241482758576,52.2867262134583,22739708.3712226,0.0,1.0
2018-06-14,66.16,67.61,65.95,67.56,24035372,51.0069272527632,52.124823935298,50.845024974603,52.0862757738313,31175769.5898816,0.0,1.0
2018-06-15,66.34,66.62,65.24,66.32,29314767,51.1457006340434,51.361570338257,50.2976410817755,51.1302813694567,38023560.5079491,0.0,1.0
2018-06-18,66.75,66.81,65.38,65.75,13680843,51.4617955580705,51.5080533518305,50.4055759338824,50.6908323287361,17745130.3505244,0.0,1.0
2018-06-19,66.78,66.91,65.95,66.03,16892774,51.4849244549505,51.585149674764,50.845024974603,50.9067020329497,21911257.7062649,0.0,1.0
2018-06-20,67.38,67.95,67.13,67.72,16697066,51.9475023925511,52.3869514332717,51.7547615852175,52.2096298905248,21657409.0237941,0.0,1.0
2018-06-21,67.63,68.09,66.7,67.16,16545765,52.1402431998847,52.4948862853786,51.4232473966038,51.7778904820976,21461159.7161187,0.0,1.0
2018-06-22,67.2,68.21,67.16,68.04,16337261,51.8087290112709,52.5874018728987,51.7778904820976,52.4563381239118,21190713.6143248,0.0,1.0
2018-06-25,65.75,66.88,65.34,66.79,21426551,50.6908323287361,51.5620207778839,50.374737404709,51.4926340872439,27791923.3819992,0.0,1.0
2018-06-26,66.31,66.69,64.38,65.51,22613719,51.1225717371633,51.4155377643104,49.634612704548,50.5058011536958,29331773.7339089,0.0,1.0
2018-06-27,65.46,67.56,65.44,66.22,20898079,50.4672529922291,52.0862757738313,50.4518337276424,51.0531850465232,27106453.5957731,0.0,1.0
2018-06-28,66.88,67.13,65.56,65.98,19860091,51.5620207778839,51.7547615852175,50.5443493151625,50.868153871483,25760101.44757,0.0,1.0
2018-06-29,66.92,68.77,66.88,68.0,24225294,51.5928593070573,53.0191412813259,51.5620207778839,52.4254995947385,31422113.3748686,0.0,1.0
2018-07-02,67.16,67.16,65.94,66.21,12699136,51.7778904820976,51.7778904820976,50.8373153423096,51.0454754142299,16471779.0898585,0.0,1.0
2018-07-03,66.06,67.49,65.94,67.45,12345990,50.9298309298297,52.0323083477779,50.8373153423096,52.0014698186045,16013720.9275972,0.0,1.0
2018-07-05,66.56,66.83,66.22,66.44,12359036,51.3153125444969,51.5234726164172,51.0531850465232,51.2227969569768,16030642.6166008,0.0,1.0
2018-07-06,67.14,67.34,65.9,66.22,13174914,51.7624712175109,51.9166638633778,50.8064768131362,51.0531850465232,17088900.6099222,0.0,1.0
2018-07-09,68.94,69.05,67.49,67.5,15148455,53.1502050303128,53.2350109855396,52.0323083477779,52.0400179800713,19648738.6474688,0.0,1.0
2018-07-10,68.23,69.35,67.95,69.23,17057664,52.6028211374854,53.4662999543399,52.3869514332717,53.3737843668198,22125133.0166897,0.0,1.0
2018-07-11,67.91,68.46,67.84,67.97,13262807,52.3561129040984,52.7801426802323,52.302145478045,52.4023706978584,17202904.7500105,0.0,1.0
2018-07-12,68.51,68.6,67.94,68.36,13345165,52.818690841699,52.8880775323391,52.3792418009784,52.7030463572988,17309729.5593741,0.0,1.0
2018-07-13,67.0,68.3,66.22,67.99,34069358,51.6545363654041,52.6567885635388,51.0531850465232,52.4177899624451,44190639.3245418,0.0,1.0
2018-07-16,69.46,69.71,67.28,67.36,26659911,53.5511059095667,53.7438467169003,51.8704060696177,51.9320831279644,34580003.2811121,0.0,1.0
2018-07-17,69.35,69.87,68.8,69.5,17262797,53.4662999543399,53.8672008335938,53.042270178206,53.58194443874,22391206.6661128,0.0,1.0
2018-07-18,69.85,70.26,69.22,69.22,16321163,53.8517815690071,54.1678764930342,53.3660747345264,53.3660747345264,21169833.2410624,0.0,1.0
2018-07-19,68.99,69.56,68.56,69.5,14833856,53.1887531917795,53.6282022325001,52.8572390031657,53.58194443874,19240678.9786937,0.0,1.0
2018-07-20,69.22,69.56,68.53,68.79,12020999,53.3660747345264,53.6282022325001,52.8341101062857,53.0345605459126,15592182.0167459,0.0,1.0
2018-07-23,70.21,70.45,69.01,69.16,15763954,54.1293283315675,54.3143595066077,53.2041724563662,53.3198169407663,20447089.3036102,0.0,1.0
2018-07-24,71.07,71.47,70.29,70.4,21883786,54.792356708795,55.1007420005288,54.1910053899142,54.275811345141,28384993.1713259,0.0,1.0
2018-07-25,71.72,71.75,70.75,70.82,14199697,55.2934828078624,55.3166117047424,54.545648475408,54.5996159014614,18418124.833605,0.0,1.0
2018-07-26,71.34,71.91,71.25,71.75,11169192,55.0005167807153,55.4399658214359,54.9311300900752,55.3166117047424,14487321.2820317,0.0,1.0
2018-07-27,71.69,71.82,71.16,71.36,11194990,55.2703539109824,55.3705791307958,54.8617433994351,55.015936045302,14520783.3188947,0.0,1.0
2018-07-30,72.29,72.79,71.8,71.86,16339108,55.732931848583,56.1184134632502,55.3551598662091,55.4014176599692,21193109.3187237,0.0,1.0
2018-07-31,71.89,72.37,71.63,72.2,13608112,55.4245465568492,55.7946089069297,55.2240961172223,55.6635451579429,17650792.5180149,0.0,1.0
2018-08-01,71.93,73.08,71.9,72.5,13612224,55.4553850860226,56.3419927997572,55.4322561891426,55.8948341267432,17656126.1057186,0.0,1.0
2018-08-02,71.84,71.93,71.02,71.34,13248616,55.3859983953825,55.4553850860226,54.7538085473283,55.0005167807153,17184497.9058705,0.0,1.0
2018-08-03,72.39,72.52,71.57,71.64,13680049,56.1569616247169,56.2578098773929,55.5208418770685,55.5751447823556,17634478.7620086,0.45,1.0
2018-08-06,72.4,72.65,71.93,72.16,10121747,56.1647191826151,56.3586581300688,55.8001139614019,55.9785377930594,13047594.5302479,0.0,1.0
2018-08-07,72.41,72.91,72.39,72.57,12991146,56.1724767405132,56.5603546354208,56.1569616247169,56.2965976668836,16746437.6941305,0.0,1.0
2018-08-08,72.89,73.21,72.06,72.14,10180392,56.5448395196245,56.7930813723653,55.9009622140779,55.9630226772631,13123191.7745998,0.0,1.0
2018-08-09,71.98,72.65,71.89,72.44,11044203,55.8389017508927,56.3586581300688,55.7690837298093,56.1957494142077,14236700.705298,0.0,1.0
2018-08-10,70.26,70.9,69.9,70.63,20240101,54.5046017924107,55.0010854978924,54.2253297080772,54.7916314346423,26090815.2613641,0.0,1.0
2018-08-13,69.16,70.36,69.06,70.2,16926102,53.651270423614,54.5821773713922,53.5736948446325,54.4580564450218,21818853.590553,0.0,1.0
2018-08-14,70.01,70.2,69.25,69.3,12668219,54.3106628449569,54.4580564450218,53.7210884446974,53.7598762341882,16330163.6498505,0.0,1.0
2018-08-15,68.65,69.43,68.08,69.23,18952303,53.2556349708083,53.8607244868641,52.8134541706137,53.7055733289011,24430759.3302225,0.0,1.0
2018-08-16,69.56,69.89,69.09,69.16,13439616,53.9615727395401,54.2175721501791,53.596967518327,53.651270423614,17324544.8844189,0.0,1.0
2018-08-17,69.67,69.87,69.25,69.42,10329636,54.0469058764198,54.2020570343828,53.7210884446974,53.852966928966,13315577.0612575,0.0,1.0
2018-08-20,70.53,70.7,69.38,69.46,11233317,54.7140558556608,54.8459343399293,53.8219366973734,53.8839971605586,14480481.032152,0.0,1.0
2018-08-21,71.24,71.65,70.58,70.63,12261093,55.2648424664295,55.5829023402537,54.7528436451515,54.7916314346423,15805351.5822576,0.0,1.0
2018-08-22,71.12,71.42,70.97,71.16,7297640,55.1717517716517,55.4044785085962,55.0553884031794,55.2027820032443,9407135.71952733,0.0,1.0
2018-08-23,70.81,71.21,70.64,71.03,8310042,54.931267476809,55.241569792735,54.7993889925404,55.1019337505683,10712188.1771329,0.0,1.0
2018-08-24,70.67,71.26,70.51,70.6,8760033,54.8226616662349,55.2803575822258,54.6985407398645,54.7683587609478,11292256.0359977,0.0,1.0
2018-08-27,72.39,72.65,70.94,71.07,13545336,56.1569616247169,56.3586581300688,55.032115729485,55.1329639821609,17460824.8856616,0.0,1.0
2018-08-28,72.38,72.75,72.22,72.57,9688641,56.1492040668187,56.4362337090503,56.0250831404483,56.2965976668836,12489292.5418049,0.0,1.0
2018-08-29,72.53,72.84,72.02,72.3,7146838,56.265567435291,56.5060517301337,55.8699319824853,56.0871436036335,9212742.06887094,0.0,1.0
2018-08-30,71.46,72.36,71.33,72.09,13197693,55.4355087401888,56.1336889510224,55.3346604875129,55.9242348877724,17012690.2992825,0.0,1.0
2018-08-31,71.24,71.29,70.59,71.05,11898172,55.2648424664295,55.3036302559203,54.7606012030497,55.1174488663646,15337522.6536634,0.0,1.0
2018-09-04,71.4,71.58,70.37,70.99,10108533,55.3889633927999,55.5285994349667,54.5899349292904,55.0709035189757,13030560.8191581,0.0,1.0
2018-09-05,71.17,71.78,71.14,71.2,13138144,55.2105395611424,55.6837505929297,55.187266887448,55.2338122348369,16935927.7397479,0.0,1.0
2018-09-06,70.11,71.11,69.92,70.93,15207129,54.3882384239384,55.1639942137535,54.2408448238735,55.0243581715868,19602984.8563864,0.0,1.0
2018-09-07,69.64,70.45,69.47,70.34,15180591,54.0236332027253,54.6519953924756,53.8917547184567,54.5666622555959,19568775.6370053,0.0,1.0
2018-09-10,69.63,70.28,69.62,69.98,12353581,54.0158756448272,54.520116908207,54.008118086929,54.2873901712625,15924574.669232,0.0,1.0
2018-09-11,69.43,69.71,68.91,69.26,12650036,53.8607244868641,54.0779361080124,53.4573314761603,53.7288460025956,16306724.5724517,0.0,1.0
2018-09-12,70.51,71.65,70.51,70.96,17434943,54.6985407398645,55.5829023402537,54.6985407398645,55.0476308452813,22474782.9521904,0.0,1.0
2018-09-13,70.15,71.7,70.03,70.9,13568987,54.419268655531,55.6216901297445,54.3261779607532,55.0010854978924,17491312.5730376,0.0,1.0
2018-09-14,70.54,70.88,70.15,70.18,9653338,54.7218134135589,54.9855703820961,54.419268655531,54.4425413292255,12443784.6635995,0.0,1.0
2018-09-17,70.88,71.45,70.4,70.79,11323049,54.9855703820961,55.4277511822907,54.6132076029848,54.9157523610127,14596151.4546974,0.0,1.0
2018-09-18,71.36,71.59,70.6,71.3,11457061,55.3579331612073,55.5363569928648,54.7683587609478,55.3113878138184,14768901.6961516,0.0,1.0
2018-09-19,73.72,74.13,71.54,71.54,21766077,57.188716825171,57.5067766989952,55.497569203374,55.497569203374,28057898.2274656,0.0,1.0
2018-09-20,74.79,75.01,74.26,74.5,23550476,58.0187755202732,58.1894417940325,57.6076249516712,57.7938063412268,30358105.3589203,0.0,1.0
2018-09-21,74.15,75.24,73.97,74.98,28874692,57.5222918147915,58.36786562569,57.3826557726248,58.1661691203381,37221368.3469656,0.0,1.0
2018-09-24,73.84,74.53,73.12,74.08,14023205,57.2818075199488,57.8170790149213,56.7232633512819,57.4679889095045,18076829.3116342,0.0,1.0
2018-09-25,73.51,74.53,73.47,74.22,12324335,57.0258081093098,57.8170790149213,56.9947778777172,57.5765947200786,15886874.6605644,0.0,1.0
2018-09-26,72.45,73.99,72.37,73.52,15059987,56.2035069721058,57.3981708884211,56.1414465089206,57.033565667208,19413309.1853417,0.0,1.0
2018-09-27,72.95,73.62,72.38,72.9,11420597,56.5913848670134,57.1111412461895,56.1492040668187,56.5525970775226,14721897.2129382,0.0,1.0
2018-09-28,71.74,72.43,71.48,72.06,14341912,55.6527203613371,56.1879918563095,55.4510238559851,55.9009622140779,18487663.4996406,0.0,1.0
2018-10-01,71.93,72.86,71.76,72.24,11265506,55.8001139614019,56.52156684593,55.6682354771334,56.0405982562446,14521974.760491,0.0,1.0
2018-10-02,71.8,72.18,71.03,71.51,12746910,55.699265708726,55.9940529088557,55.1019337505683,55.4742965296796,16431601.5005673,0.0,1.0
2018-10-03,72.36,72.84,72.02,72.54,11977863,56.1336889510224,56.5060517301337,55.8699319824853,56.2733249931892,15440249.5698479,0.0,1.0
2018-10-04,72.62,73.98,72.02,72.78,18956766,56.3353854563744,57.390413330523,55.8699319824853,56.4595063827448,24436512.4294047,0.0,1.0
2018-10-05,72.42,73.12,72.07,72.95,11481424,56.1802342984114,56.7232633512819,55.9087197719761,56.5913848670134,14800307.1981405,0.0,1.0
2018-10-08,72.59,72.98,71.52,71.69,11958202,56.3121127826799,56.6146575407078,55.4820540875777,55.6139325718463,15414905.2536879,0.0,1.0
2018-10-09,71.89,72.7,71.41,72.06,15654465,55.7690837298093,56.3974459195596,55.3967209506981,55.9009622140779,20179630.2464345,0.0,1.0
2018-10-10,69.95,72.5,69.87,72.07,23679578,54.264117497568,56.2422947615966,54.2020570343828,55.9087197719761,30524526.2889281,0.0,1.0
2018-10-11,68.38,70.65,68.36,69.14,28890822,53.0461809075582,54.8071465504386,53.0306657917619,53.6357553078177,37242160.9729592,0.0,1.0
2018-10-12,69.84,71.23,68.41,70.45,29024166,54.1787843606883,55.2570849085314,53.0694535812527,54.6519953924756,37414050.118681,0.0,1.0
2018-10-15,69.21,70.64,69.18,70.13,17661305,53.6900582131048,54.7993889925404,53.6667855394104,54.4037535397347,22766578.3895844,0.0,1.0
2018-10-16,69.71,70.04,69.17,69.89,15453510,54.0779361080124,54.3339355186514,53.6590279815122,54.2175721501791,19920586.0953778,0.0,1.0
2018-10-17,69.84,70.79,69.03,69.35,16774195,54.1787843606883,54.9157523610127,53.5504221709381,53.7986640236789,21623035.5225548,0.0,1.0
2018-10-18,68.62,70.39,68.41,69.54,18168520,53.2323622971139,54.6054500450866,53.0694535812527,53.9460576237438,23420411.7307714,0.0,1.0
2018-10-19,68.86,69.6,68.16,68.54,16721947,53.4185436866695,53.9926029711327,52.8755146337989,53.1703018339287,21555684.4299997,0.0,1.0
2018-10-22,66.59,69.21,66.57,68.89,17890869,51.6575780437892,53.6900582131048,51.6420629279929,53.441816360364,23062501.4146058,0.0,1.0
2018-10-23,65.73,66.08,63.18,64.15,32809241,50.9904280645482,51.2619425909835,49.0122508005196,49.7647339166403,42293259.5937427,0.0,1.0
2018-10-24,63.8,65.41,63.59,65.41,23420584,49.493219390205,50.7421862118073,49.3303106743438,50.7421862118073,30190666.067193,0.0,1.0
2018-10-25,64.97,65.51,64.33,64.77,19510264,50.4008536642887,50.8197617907888,49.904369958807,50.2457025063256,25150007.5876322,0.0,1.0
2018-10-26,64.21,64.74,63.18,64.17,24066282,49.8112792640292,50.2224298326312,49.0122508005196,49.7802490324366,31023013.0615401,0.0,1.0
2018-10-29,64.35,65.62,63.68,65.06,20036752,49.9198850746033,50.9050949276685,49.4001286954272,50.470671685372,25828685.0875777,0.0,1.0
2018-10-30,64.53,65.19,63.81,64.6,19951948,50.05952111677,50.571519938048,49.5009769481031,50.1138240220571,25719367.179657,0.0,1.0
2018-10-31,65.46,66.21,64.84,65.01,20450321,50.7809740012981,51.3627908436594,50.3000054116127,50.4318838958813,26361802.6039788,0.0,1.0
2018-11-01,65.83,66.44,65.2,66.09,17744119,51.0680036435297,51.5412146753169,50.5792774959462,51.2697001488816,22873331.0572245,0.0,1.0
2018-11-02,65.92,66.92,65.58,66.07,21214872,51.4869117700298,52.2679632228519,51.2213542760704,51.6040694879532,27161939.1057369,0.45,1.0
2018-11-05,67.3,67.47,66.26,66.3,14823926,52.5647627749243,52.697541521904,51.7524692639894,51.7837113221022,18979448.7244585,0.0,1.0
2018-11-06,66.68,67.31,66.17,67.31,17049574,52.0805108741746,52.5725732894525,51.6821746332354,52.5725732894525,21829002.3511222,0.0,1.0
2018-11-07,68.26,68.31,66.7,67.29,15529349,53.3145721696335,53.3536247422746,52.0961319032311,52.5569522603961,19882619.6966796,0.0,1.0
2018-11-08,67.78,69.0,66.85,67.94,18908077,52.9396674722789,53.8925502447218,52.2132896211544,53.0646357047304,24208490.9152685,0.0,1.0
2018-11-09,65.76,67.49,65.18,67.2,27125770,51.3619435375783,52.7131625509605,50.9089336949415,52.4866576296421,34729811.8478502,0.0,1.0
2018-11-12,64.21,65.98,64.07,65.56,16424184,50.1513137857041,51.5337748571992,50.041966582309,51.2057332470139,21028299.6602298,0.0,1.0
2018-11-13,64.78,65.44,64.32,64.38,14121261,50.5965131138127,51.1120070726753,50.2372294455146,50.2840925326839,18079808.889642,0.0,1.0
2018-11-14,63.5,65.79,62.84,65.39,19754600,49.5967672542005,51.385375081163,49.0812732953379,51.0729545000342,25292315.7989447,0.0,1.0
2018-11-15,64.6,64.72,62.34,62.97,19202329,50.4559238523047,50.5496500266434,48.6907475689269,49.1828099842048,24585229.2196873,0.0,1.0
2018-11-16,64.95,64.97,64.02,64.49,15995341,50.7292918607925,50.7449128898489,50.0029140096679,50.3700081924943,20479241.0822699,0.0,1.0
2018-11-19,64.62,65.54,64.2,65.08,12227416,50.4715448813612,51.1901122179575,50.1435032711759,50.8308285496593,15655071.0658312,0.0,1.0
2018-11-20,62.53,64.01,62.15,63.82,21023988,48.8391473449631,49.9951034951397,48.5423477928907,49.8467037191035,26917545.4754449,0.0,1.0
2018-11-21,62.87,63.83,62.67,62.76,12380151,49.1047048389226,49.8545142336318,48.9484945483582,49.0187891791122,15850621.5631104,0.0,1.0
2018-11-23,61.75,62.44,61.715,62.33,7316465,48.2299272117619,48.7688527142091,48.2025904109131,48.6829370543987,9367455.84886184,0.0,1.0
2018-11-26,63.73,63.92,62.5,62.67,19065131,49.7764090883495,49.9248088643857,48.8157158013784,48.9484945483582,24409571.1378743,0.0,1.0
2018-11-27,63.46,63.84,62.75,63.35,12867882,49.5655251960876,49.86232474816,49.0109786645839,49.4796095362772,16475075.9421885,0.0,1.0
2018-11-28,65.58,65.65,62.91,63.64,17718983,51.2213542760704,51.2760278777679,49.1359468970355,49.7061144575956,22686063.6850219,0.0,1.0
2018-11-29,64.9,65.56,64.66,65.09,12914242,50.6902392881514,51.2057332470139,50.5027869394741,50.8386390641875,16534431.826916,0.0,1.0
2018-11-30,64.79,65.0,64.11,64.37,14207818,50.6043236283409,50.7683444334336,50.0732086404219,50.2762820181557,18190630.0137655,0.0,1.0
2018-12-03,65.16,66.46,64.81,66.04,14247757,50.8933126658851,51.9086795545538,50.6199446573974,51.5806379443685,18241764.9292127,0.0,1.0
2018-12-04,62.26,64.64,61.12,64.58,27104528,48.6282634527011,50.4871659104176,47.737864796484,50.4403028232483,34702615.1760775,0.0,1.0
2018-12-06,60.06,60.085,58.36,59.36,37802564,46.9099502564926,46.9294765428132,45.5821627866951,46.3632142395172,48399582.2085904,0.0,1.0
2018-12-07,58.35,60.72,58.14,59.72,24282077,45.5743522721669,47.4254442153552,45.4103314670743,46.6443927625331,31088959.5202278,0.0,1.0
2018-12-10,57.07,58.31,55.83,57.95,30695769,44.5746064125547,45.543110214054,43.6061026110553,45.2619316910381,39300572.182654,0.0,1.0
2018-12-11,56.22,58.33,55.9,58.17,23712482,43.9107126776559,45.5587312431105,43.6607762127529,45.4337630106589,30359692.5840459,0.0,1.0
2018-12-12,55.98,57.15,55.85,57.13,24941604,43.7232603289786,44.6370905287804,43.6217236401118,44.621469499724,31933368.6786988,0.0,1.0
2018-12-13,55.77,56.44,55.41,56.38,27670718,43.559239523886,44.0825439972768,43.2780610008701,44.0356809101075,35427522.6043324,0.0,1.0
2018-12-14,55.02,56.36,54.63,54.73,22839309,42.9734509342695,44.020059881051,42.6688408676689,42.7469460129511,29241747.028929,0.0,1.0
2018-12-17,54.25,55.93,53.92,54.85,26212523,42.3720413155965,43.6842077563375,42.1142943361652,42.8406721872897,33560558.5333594,0.0,1.0
2018-12-18,53.93,55.67,53.55,54.72,27301984,42.1221048506934,43.4811343786038,41.825305298621,42.7391354984228,34955423.1047825,0.0,1.0
2018-12-19,52.82,55.4,52.18,53.9,31483121,41.2551377380609,43.2702504863418,40.7552648082548,42.0986733071087,40308638.933129,0.0,1.0
2018-12-20,52.27,53.25,51.72,52.21,39800032,40.8255594390088,41.5909898627744,40.3959811399567,40.7786963518395,50956991.1895005,0.0,1.0
2018-12-21,50.24,52.56,49.88,51.9,52323034,39.24002498978,41.0520643603272,38.9588464667641,40.5365704014646,66990508.5138107,0.0,1.0
2018-12-24,49.26,50.25,48.48,49.4,21970833,38.4745945660144,39.2478355043082,37.8653744328132,38.5839417694095,28129815.1621332,0.0,1.0
2018-12-26,51.44,51.45,48.42,49.65,32005641,40.1772867331665,40.1850972476947,37.8185113456439,38.779204632615,40977634.5519349,0.0,1.0
2018-12-27,51.77,51.77,49.7,50.62,28573431,40.4350337125978,40.4350337125978,38.8182572052561,39.5368245418524,36583288.971245,0.0,1.0
2018-12-28,51.83,52.55,51.57,51.93,23176897,40.4818967997671,41.044253845799,40.2788234220334,40.5600019450493,29673969.514119,0.0,1.0
2018-12-31,52.06,52.67,51.39,51.98,19317506,40.6615386339162,41.1379800201376,40.1382341605254,40.5990545176904,24732693.2562547,0.0,1.0
2019-01-02,53.53,53.74,50.67,50.68,21646296,41.8096842695646,41.9737050746572,39.5758771144935,39.5836876290217,27714302.2035088,0.0,1.0
2019-01-03,52.56,53.62,52.22,53.41,21183012,41.0520643603272,41.8799789003186,40.7865068663677,41.7159580952259,27121147.939054,0.0,1.0
2019-01-04,55.13,55.38,53.66,54.01,24205106,43.0593665940799,43.2546294572854,41.9112209584315,42.1845889669192,30990411.5952199,0.0,1.0
2019-01-07,55.61,56.21,54.8,55.33,20634140,43.4342712914345,43.9029021631277,42.8016196146486,43.2155768846443,26418413.1857713,0.0,1.0
2019-01-08,55.46,56.19,54.76,56.03,18840135,43.3171135735112,43.8872811340713,42.7703775565357,43.7623129016197,24121503.0481382,0.0,1.0
2019-01-09,56.38,56.74,55.61,55.71,19359050,44.0356809101075,44.3168594331234,43.4342712914345,43.5123764367167,24785883.0939407,0.0,1.0
2019-01-10,56.44,56.96,55.7,55.99,16910049,44.0825439972768,44.4886907527442,43.5045659221885,43.7310708435068,21650364.9521443,0.0,1.0
2019-01-11,56.69,57.42,56.03,56.46,23087497,44.2778068604823,44.8479744210424,43.7623129016197,44.0981650263332,29559508.4249334,0.0,1.0
2019-01-14,58.93,59.3,55.7,56.1,34783396,46.0273621148037,46.3163511523478,43.5045659221885,43.8169865033173,44534064.7844933,0.0,1.0
2019-01-15,61.38,61.82,59.55,59.89,42694236,47.9409381742177,48.2846008134594,46.5116140155534,46.7771715095129,54662514.0325127,0.0,1.0
2019-01-16,62.19,62.82,61.24,61.95,27628897,48.5735898510036,49.0656522662815,47.8315909708226,48.3861375023263,35373978.1165155,0.0,1.0
2019-01-17,62.47,62.75,61.33,61.63,22728884,48.7922842577938,49.0109786645839,47.9018856015766,48.1362010374232,29100367.0985787,0.0,1.0
2019-01-18,63.12,63.19,62.01,62.86,19947263,49.2999677021281,49.3546413038256,48.4330005894956,49.0968943243944,25538987.128092,0.0,1.0
2019-01-22,61.85,62.81,61.43,62.67,24608659,48.3080323570441,49.0578417517533,47.9799907468588,48.9484945483582,31507090.7442592,0.0,1.0
2019-01-23,62.13,62.48,61.15,62.27,16819784,48.5267267638343,48.800094772322,47.7612963400686,48.6360739672294,21534796.3815029,0.0,1.0
2019-01-24,62.71,62.92,61.74,61.74,14962224,48.9797366064711,49.1437574115637,48.2221166972337,48.2221166972337,19156515.1641921,0.0,1.0
2019-01-25,64.02,64.45,63.23,63.33,15827738,50.0029140096679,50.3387661343814,49.3858833619385,49.4639885072207,20264654.7072053,0.0,1.0
2019-01-28,63.85,64.06,63.1,63.19,12683535,49.8701352626882,50.0341560677808,49.2843466730717,49.3546413038256,16239051.7989212,0.0,1.0
2019-01-29,63.21,64.07,63.15,63.71,13472044,49.3702623328821,50.041966582309,49.3233992457128,49.7607880592931,17248599.8858635,0.0,1.0
2019-01-30,64.22,64.74,62.99,63.46,15929637,50.1591243002324,50.5652710556998,49.1984310132612,49.5655251960876,20395118.5833454,0.0,1.0
2019-01-31,64.46,64.6,63.64,63.65,19442632,50.3465766489096,50.4559238523047,49.7061144575956,49.7139249721238,24892895.2500516,0.0,1.0
2019-02-01,63.67,64.66,63.59,64.25,16991809,50.0810191549502,50.8597251226492,50.0180934201866,50.537230731986,21602365.4726895,0.45,1.0
2019-02-04,64.06,64.06,63.2,63.5,11515532,50.3877821119225,50.3877821119225,49.7113304632142,49.9473019685776,14640155.7877947,0.0,1.0
2019-02-05,63.81,64.2,63.35,64.19,13310928,50.1911391907864,50.4979021477588,49.8293162158959,50.4900364309133,16922714.4347407,0.0,1.0
2019-02-06,63.89,64.61,63.56,63.83,13774373,50.2540649255499,50.820396538422,49.9944962696503,50.2068706244773,17511910.5742742,0.0,1.0
2019-02-07,62.81,63.63,61.91,63.61,17922418,49.4045675062419,50.0495562875684,48.6966529901518,50.0338248538775,22785485.8650018,0.0,1.0
2019-02-08,62.01,62.52,61.01,62.13,15770774,48.7753101586062,49.1764617177239,47.9887384740617,48.8696987607516,20050014.9063111,0.0,1.0
2019-02-11,61.61,62.43,61.42,62.41,14614108,48.4606814847884,49.1056702661149,48.311232864725,49.089938832424,18579499.2206749,0.0,1.0
2019-02-12,62.67,63.34,62.15,62.15,14347375,49.2944474704056,49.8214504990505,48.8854301944425,48.8854301944425,18240390.9038602,0.0,1.0
2019-02-13,63.04,63.75,62.97,63.3,10710490,49.5854789936871,50.1439448897137,49.530418975769,49.7899876316687,13616673.7380103,0.0,1.0
2019-02-14,62.42,62.86,61.42,62.35,12855299,49.0978045492695,49.4438960904691,48.311232864725,49.0427445313514,16343455.0881958,0.0,1.0
2019-02-15,64.27,64.58,63.01,63.14,17908930,50.5529621656769,50.7967993878857,49.5618818431508,49.6641361621416,22768338.0318608,0.0,1.0
2019-02-19,64.38,64.65,63.52,63.73,11013857,50.6394850509768,50.8518594058038,49.9630334022685,50.1282134560228,14002356.3222692,0.0,1.0
2019-02-20,64.64,64.7,64.14,64.5,10545040,50.8439936889583,50.891187990031,50.4507078466861,50.7338736531221,13406330.5445659,0.0,1.0
2019-02-21,64.32,64.94,64.035,64.55,10696370,50.5922907499041,51.0799651943217,50.3681178198089,50.7732022373493,13598722.4180258,0.0,1.0
2019-02-22,64.14,65.14,63.84,64.63,14003814,50.4507078466861,51.2372795312306,50.2147363413227,50.8361279721129,17803608.0819627,0.0,1.0
2019-02-25,64.53,65.43,64.45,64.59,12853042,50.7574708036584,51.4653853197485,50.6945450688949,50.8046651047311,16340585.6739461,0.0,1.0
2019-02-26,64.12,64.67,63.89,64.09,12912844,50.4349764129952,50.8675908394947,50.2540649255499,50.4113792624589,16416614.3451722,0.0,1.0
2019-02-27,64.4,64.58,63.68,64.24,13495687,50.6552164846677,50.7967993878857,50.0888848717956,50.5293650151405,17157605.9311298,0.0,1.0
2019-02-28,63.98,64.66,63.84,64.46,14209279,50.324856377159,50.8597251226492,50.2147363413227,50.7024107857403,18064823.943196,0.0,1.0
2019-03-01,64.47,65.69,64.11,64.78,14375999,50.7102765025858,51.6698939577301,50.4271106961497,50.9541137247946,18276781.738367,0.0,1.0
2019-03-04,63.75,65.3,63.11,64.53,15786620,50.1439448897137,51.3631310007577,49.6405390116052,50.7574708036584,20070160.5590359,0.0,1.0
2019-03-05,62.93,63.66,61.91,63.66,18754938,49.4989561083872,50.0731534381047,48.6966529901518,50.0731534381047,23843901.7937192,0.0,1.0
2019-03-06,62.51,63.07,62.1,62.7,12711218,49.1685960008785,49.6090761442234,48.8461016102152,49.318044620942,16160279.1579772,0.0,1.0
2019-03-07,61.9,62.12,61.21,62.03,15788882,48.6887872733063,48.8618330439061,48.1460528109706,48.7910415922971,20073036.3299852,0.0,1.0
2019-03-08,62.06,62.12,60.76,60.96,14304390,48.8146387428335,48.8618330439061,47.7920955529256,47.9494098898345,18185742.3564428,0.0,1.0
2019-03-11,62.31,62.96,62.18,62.53,14167594,49.0112816639696,49.5225532589235,48.9090273449788,49.1843274345694,18011828.1377035,0.0,1.0
2019-03-12,62.81,62.94,61.96,62.3,14772224,49.4045675062419,49.5068218252326,48.735981574379,49.0034159471241,18780518.4069828,0.0,1.0
2019-03-13,63.65,64.23,63.0,63.14,13781080,50.0652877212593,50.5214992982951,49.5540161263053,49.6641361621416,17520437.4512668,0.0,1.0
2019-03-14,64.11,64.27,63.42,63.69,12193611,50.4271106961497,50.5529621656769,49.884376233814,50.096750588641,15502224.7044919,0.0,1.0
2019-03-15,65.19,65.27,64.02,64.16,37840256,51.2766081154578,51.3395338502214,50.3563192445407,50.466439280377,48107828.8775571,0.0,1.0
2019-03-18,65.93,66.18,65.21,65.21,15601081,51.8586711620208,52.0553140831569,51.2923395491487,51.2923395491487,19834277.4174918,0.0,1.0
2019-03-19,65.63,66.83,65.35,66.46,12723634,51.6226996566574,52.5665856781109,51.402459584985,52.2755541548294,16176064.1147002,0.0,1.0
2019-03-20,64.3,65.6,64.22,65.26,17494005,50.5765593162132,51.5991025061211,50.5136335814496,51.331668133376,22240827.306325,0.0,1.0
2019-03-21,63.91,64.31,62.92,63.67,18638315,50.2697963592408,50.5844250330587,49.4910903915418,50.0810191549502,23695634.3156348,0.0,1.0
2019-03-22,60.98,63.23,60.45,62.98,27527409,47.9651413235254,49.7349276137506,47.5482583307168,49.5382846926144,34996694.5682007,0.0,1.0
2019-03-25,60.33,61.66,60.05,60.98,20899330,47.4538697285714,48.5000100690156,47.233629656899,47.9651413235254,26570152.9951488,0.0,1.0
2019-03-26,61.22,61.35,60.53,60.99,14740326,48.1539185278161,48.2561728468068,47.6111840654803,47.9730070403708,18739965.2055051,0.0,1.0
2019-03-27,60.73,61.66,60.72,61.38,16359644,47.7684984023892,48.5000100690156,47.7606326855438,48.2797699973432,20798668.8581006,0.0,1.0
2019-03-28,61.98,62.0,60.82,60.95,12081006,48.7517130080699,48.7674444417608,47.8392898539982,47.941544172989,15359065.4702955,0.0,1.0
2019-03-29,62.22,62.81,61.96,62.33,13406277,48.9404902123606,49.4045675062419,48.735981574379,49.0270130976605,17043935.4268938,0.0,1.0
2019-04-01,64.36,64.63,62.82,62.85,17736349,50.6237536172859,50.8361279721129,49.4124332230873,49.4360303736236,22548928.9132883,0.0,1.0
2019-04-02,64.42,64.86,63.92,64.24,9915808,50.6709479183586,51.0170394595581,50.2776620760863,50.5293650151405,12606362.7700275,0.0,1.0
2019-04-03,65.06,65.35,64.53,64.99,11560760,51.174353796467,51.402459584985,50.7574708036584,51.1192937785489,14697655.9507025,0.0,1.0
2019-04-04,65.82,66.2,64.81,64.81,11915953,51.7721482767209,52.0710455168478,50.9777108753309,50.9777108753309,15149226.9988082,0.0,1.0
2019-04-05,65.55,66.41,65.19,65.93,11062395,51.5597739218939,52.2362255706022,51.2766081154578,51.8586711620208,14064064.6203858,0.0,1.0
2019-04-08,66.07,66.1,65.02,65.13,10466431,51.968791197857,51.9923883483934,51.1428909290853,51.2294138143852,13306391.783046,0.0,1.0
2019-04-09,65.2,65.6,64.68,65.6,10221046,51.2844738323033,51.5991025061211,50.8754565563401,51.5991025061211,12994424.0313184,0.0,1.0
2019-04-10,65.52,65.69,64.78,65.48,12293298,51.5361767713575,51.6698939577301,50.9541137247946,51.5047139039757,15628960.7693144,0.0,1.0
2019-04-11,65.91,66.44,65.31,65.8,11358655,51.8429397283299,52.2598227211385,51.3709967176032,51.75641684303,14440711.7916752,0.0,1.0
2019-04-12,67.42,68.31,66.64,67.08,19238667,53.0306629719921,53.7307117712368,52.4171370580474,52.763228599247,24458885.7926412,0.0,1.0
2019-04-15,67.38,67.78,66.27,67.39,19493878,52.9992001046104,53.3138287784282,52.1261055347659,53.0070658214558,24783345.7306413,0.0,1.0
2019-04-16,69.31,69.42,67.39,67.5,18635743,54.5172834557813,54.6038063410812,53.0070658214558,53.0935887067557,23692364.4293033,0.0,1.0
2019-04-17,70.35,70.75,69.56,69.95,20509008,55.3353180077076,55.6499466815254,54.7139263769174,55.0206893338898,26073921.046212,0.0,1.0
2019-04-18,69.67,70.39,69.62,70.01,13513780,54.8004492622173,55.3667808750894,54.7611206779901,55.0678836349625,17180608.2847049,0.0,1.0
2019-04-22,69.09,69.71,69.01,69.58,13195566,54.3442376851815,54.8319121295991,54.2813119504179,54.7296578106083,16776050.1163235,0.0,1.0
2019-04-23,69.2,69.3,68.38,68.84,13205192,54.4307605704814,54.5094177389358,53.7857717891549,54.1475947640454,16788288.0346075,0.0,1.0
2019-04-24,68.83,69.22,68.4,68.99,9699865,54.1397290471999,54.4464920041723,53.8015032228458,54.265580516727,12331825.8088794,0.0,1.0
2019-04-25,68.73,69.18,68.15,68.56,8913593,54.0610718787455,54.4150291367905,53.6048603017096,53.9273546923729,11332206.809811,0.0,1.0
2019-04-26,69.51,69.58,68.51,68.9,10692658,54.6745977926902,54.7296578106083,53.8880261081457,54.194789065118,13594003.2041602,0.0,1.0
2019-04-29,71.03,71.94,69.58,69.69,16491378,55.8701867531979,56.5859669861334,54.7296578106083,54.8161806959082,20966147.5540522,0.0,1.0
2019-04-30,70.7,71.33,70.22,71.02,11122182,55.6106180972982,56.1061582585612,55.2330636887168,55.8623210363524,14140074.2215128,0.0,1.0
2019-05-01,69.96,71.17,69.74,70.68,13261748,55.0285550507352,55.9803067890341,54.8555092801354,55.5948866636073,16860189.9363811,0.0,1.0
2019-05-02,70.36,70.48,69.48,69.74,12186652,55.3431837245531,55.4375723266984,54.6510006421539,54.8555092801354,15493377.4498338,0.0,1.0
2019-05-03,70.67,70.98,70.0,70.39,11486651,55.9409782048069,56.1863680908051,55.4106194189399,55.7193357271311,14511037.3865476,0.45,1.0
2019-05-06,70.41,70.67,68.76,69.05,12004045,55.7351673326794,55.9409782048069,54.4290598749473,54.6586181553971,15164659.0276661,0.0,1.0
2019-05-07,68.16,69.5,67.62,69.35,17673427,53.9541117084992,55.0148292802332,53.526658358696,54.8960922386212,22326765.2116723,0.0,1.0
2019-05-08,68.22,68.85,67.71,67.88,9470460,54.001606525144,54.5003020999145,53.5979005836632,53.7324692308234,11963991.8656712,0.0,1.0
2019-05-09,67.63,67.86,66.43,66.83,16994173,53.5345741614701,53.7166376252752,52.584677828574,52.9013099395393,21468666.5205079,0.0,1.0
2019-05-10,67.9,68.1,66.53,67.27,12318699,53.7483008363717,53.9066168918544,52.6638358563153,53.2496052616012,15562160.0884912,0.0,1.0
2019-05-13,64.38,66.33,63.96,66.13,23494395,50.9619382598764,52.5055198008326,50.6294745433628,52.3472037453499,29680369.3451919,0.0,1.0
2019-05-14,65.26,65.97,64.35,64.62,15096441,51.6585289040003,52.2205509009638,50.938190851554,51.1519175264557,19071269.7508447,0.0,1.0
2019-05-15,64.87,65.22,64.02,64.46,14570886,51.349812595809,51.6268656929037,50.6769693600076,51.0252646820695,18407338.353113,0.0,1.0
2019-05-16,65.98,66.39,65.17,65.31,10573074,52.2284667037379,52.5530146174774,51.5872866790331,51.6981079178709,13356919.4454271,0.0,1.0
2019-05-17,65.07,65.93,64.89,64.97,11503486,51.5081286512917,52.1888876898673,51.3656442013573,51.4289706235504,14532304.9704938,0.0,1.0
2019-05-20,64.96,65.5,64.52,64.75,11605907,51.4210548207762,51.8485081705795,51.0727594987143,51.2548229625194,14661692.9844735,0.0,1.0
2019-05-21,66.08,66.09,65.2,65.5,11051518,52.3076247314793,52.3155405342534,51.6110340873555,51.8485081705795,13961335.7170949,0.0,1.0
2019-05-22,64.66,65.92,64.64,65.84,12564927,51.1835807375522,52.1809718870931,51.1677491320039,52.1176454649001,15873218.8743474,0.0,1.0
2019-05-23,63.9,63.94,63.08,63.82,15042239,50.581979726718,50.6136429378145,49.932883899239,50.5186533045249,19002796.5946197,0.0,1.0
2019-05-24,64.39,64.71,64.06,64.29,9715596,50.9698540626506,51.2231597514229,50.7086325711042,50.8906960349092,12273671.1325688,0.0,1.0
2019-05-28,63.79,64.45,63.76,64.09,14727413,50.4949058962025,51.0173488792954,50.4711584878801,50.7323799794266,18605078.2469257,0.0,1.0
2019-05-29,63.71,63.83,62.72,63.15,13836272,50.4315794740095,50.5265691072991,49.6479149993702,49.9882945186579,17479303.6092454,0.0,1.0
2019-05-30,63.61,65.25,63.25,64.77,13570910,50.3524214462681,51.6506131012261,50.0674525463993,51.2706545680677,17144072.9225144,0.0,1.0
2019-05-31,62.15,62.87,61.97,62.39,19968873,49.1967142412445,49.7666520409822,49.0542297913101,49.3866935078237,25226592.3871302,0.0,1.0
2019-06-03,62.61,62.78,61.94,62.1,19636778,49.5608411688547,49.695409816015,49.0304823829877,49.1571352273738,24807058.1851347,0.0,1.0
2019-06-04,65.88,65.94,63.76,63.79,17743096,52.1493086759966,52.1968034926414,50.4711584878801,50.4949058962025,22414777.7632579,0.0,1.0
2019-06-05,65.78,66.02,64.5,65.45,12536284,52.0701506482552,52.2601299148345,51.0569278931661,51.8089291567088,15837034.2941889,0.0,1.0
2019-06-06,66.47,66.77,65.5,65.82,10868907,52.6163410396705,52.8538151228945,51.8485081705795,52.1018138593518,13730644.0169471,0.0,1.0
2019-06-07,65.69,66.8,65.62,66.16,11674193,51.998908423288,52.8775625312169,51.9434978038691,52.3709511536723,14747958.3980372,0.0,1.0
2019-06-10,67.12,67.98,66.73,66.88,10994669,53.1308682199892,53.8116272585648,52.822151911798,52.94088895341,13889518.6170204,0.0,1.0
2019-06-11,67.88,68.03,67.16,67.58,9800911,53.7324692308234,53.8512062724355,53.1625314310858,53.4949951475994,12381449.2094542,0.0,1.0
2019-06-12,66.81,67.81,66.63,67.65,9878318,52.8854783339911,53.6770586114045,52.7429938840567,53.5504057670184,12479237.1435509,0.0,1.0
2019-06-13,67.08,67.44,66.77,66.83,9453801,53.0992050088927,53.3841739087615,52.8538151228945,52.9013099395393,11942946.621777,0.0,1.0
2019-06-14,67.48,67.72,66.5,67.15,8902164,53.4158371198581,53.6058163864373,52.6400884479929,53.1546156283116,11246065.9443016,0.0,1.0
2019-06-17,66.54,67.51,66.4,67.5,8136157,52.6717516590895,53.4395845281805,52.5609304202516,53.4316687254063,10278372.5569638,0.0,1.0
2019-06-18,67.98,68.25,66.5,66.81,12199062,53.8116272585648,54.0253539334664,52.6400884479929,52.8854783339911,15411023.1748847,0.0,1.0
2019-06-19,67.59,68.59,67.58,68.16,12335105,53.5029109503735,54.294491227787,53.4949951475994,53.9541117084992,15582885.7185607,0.0,1.0
2019-06-20,68.1,68.72,67.235,68.56,15557252,53.9066168918544,54.3973966638507,53.2218999518918,54.2707438194646,19653410.3285582,0.0,1.0
2019-06-21,67.97,68.96,67.82,68.03,19502534,53.8037114557906,54.5873759304299,53.6849744141786,53.8512062724355,24637468.3105125,0.0,1.0
2019-06-24,67.41,68.5,67.38,67.82,11223709,53.3604265004391,54.2232490028198,53.3366790921167,53.6849744141786,14178863.8755309,0.0,1.0
2019-06-25,66.54,67.48,66.48,67.46,14205639,52.6717516590895,53.4158371198581,52.6242568424446,53.4000055143098,17945923.3704236,0.0,1.0
2019-06-26,67.22,67.72,66.77,67.04,13654095,53.2100262477306,53.6058163864373,52.8538151228945,53.0675417977962,17249160.1794529,0.0,1.0
2019-06-27,68.15,68.43,67.53,67.62,11989076,53.9461959057251,54.1678383834008,53.4554161337287,53.526658358696,15145748.7535889,0.0,1.0
2019-06-28,70.03,70.21,69.13,69.28,20388681,55.4343668272623,55.5768512771967,54.7219445775902,54.8406816192022,25756934.0492188,0.0,1.0
2019-07-01,70.74,71.64,70.19,70.86,13596361,55.9963888242258,56.7088110738979,55.5610196716485,56.0913784575155,17176225.06264,0.0,1.0
2019-07-02,70.44,70.98,70.09,70.36,10273825,55.7589147410018,56.1863680908051,55.4818616439071,55.6955883188087,12978879.4556262,0.0,1.0
2019-07-03,70.85,71.2,70.28,70.71,7632411,56.0834626547413,56.360515751836,55.6322618966157,55.9726414159034,9641992.37623721,0.0,1.0
2019-07-05,71.4,71.8,70.98,71.27,9107470,56.5188318073187,56.8354639182841,56.1863680908051,56.415926371255,11505428.1414889,0.0,1.0
2019-07-08,71.13,71.69,70.64,70.76,10196327,56.3051051324171,56.7483900877686,55.9172307964845,56.0122204297741,12880976.5616162,0.0,1.0
2019-07-09,71.56,71.67,70.41,70.53,9477650,56.6454846517049,56.7325584822203,55.7351673326794,55.830156965969,11973074.9621115,0.0,1.0
2019-07-10,71.13,71.94,70.65,71.5,12153196,56.3051051324171,56.946285157122,55.9251465992586,56.59798983506,15353080.8520291,0.0,1.0
2019-07-11,71.61,72.0,71.09,71.43,10739410,56.6850636655755,56.9937799737668,56.2734419213205,56.5425792156411,13567051.0072487,0.0,1.0
2019-07-12,71.77,72.02,71.58,71.89,15355690,56.8117165099617,57.009611579315,56.6613162572531,56.9067061432513,19398777.9106578,0.0,1.0
2019-07-15,71.71,72.15,70.08,71.73,23365832,56.7642216933169,57.1125170153788,55.473945841133,56.7800532988651,29517956.2537237,0.0,1.0
2019-07-16,71.32,72.0,71.09,71.7,16516632,56.4555053851256,56.9937799737668,56.2734419213205,56.7563058905427,20865391.0049021,0.0,1.0
2019-07-17,70.82,71.5,70.62,71.19,12278180,56.0597152464189,56.59798983506,55.9013991909362,56.3525999490619,15510972.6080092,0.0,1.0
2019-07-18,71.79,71.9,70.48,70.54,13409941,56.8275481155099,56.9146219460254,55.7905779520984,55.8380727687432,16940721.4689815,0.0,1.0
2019-07-19,70.92,72.17,70.86,71.73,11184663,56.1388732741603,57.128348620927,56.0913784575155,56.7800532988651,14129537.2296883,0.0,1.0
2019-07-22,71.11,71.29,70.68,70.72,7931629,56.2892735268688,56.4317579768032,55.948894007581,55.9805572186776,10019993.2038699,0.0,1.0
2019-07-23,71.99,72.18,71.3,71.33,11804284,56.9858641709926,57.1362644237012,56.4396737795774,56.4634211878998,14912301.805411,0.0,1.0
2019-07-24,73.01,73.08,71.66,71.66,12512882,57.7932760539543,57.8486866733733,56.7246426794462,56.7246426794462,15807470.6470545,0.0,1.0
2019-07-25,71.39,73.08,70.93,72.96,15698306,56.5109160045446,57.8486866733733,56.1467890769344,57.7536970400836,19831603.2472359,0.0,1.0
2019-07-26,72.16,72.64,71.85,72.15,10625934,57.1204328181529,57.5003913513114,56.8750429321547,57.1125170153788,13423697.2587561,0.0,1.0
2019-07-29,71.76,72.34,71.73,71.91,8561206,56.8038007071875,57.2629172680873,56.7800532988651,56.9225377487995,10815335.1520766,0.0,1.0
2019-07-30,71.71,71.71,70.58,71.03,9208293,56.7642216933169,56.7642216933169,55.8697359798397,56.2259471046757,11632797.4088605,0.0,1.0
2019-07-31,71.16,71.66,70.81,71.4,13617293,56.3288525407395,56.7246426794462,56.0517994436448,56.5188318073187,17202668.3692726,0.0,1.0
2019-08-01,68.35,71.09,67.6,70.67,22570954,54.1045119612077,56.2734419213205,53.5108267531477,55.9409782048069,28513790.2547964,0.0,1.0
2019-08-02,67.61,68.06,66.63,67.61,14771357,53.9224484974027,54.2813466163767,53.1408481494149,53.9224484974027,18520884.6148391,0.51,1.0
2019-08-05,65.18,65.82,64.58,65.6,21144782,51.9843986549431,52.4948315352617,51.5058678296445,52.3193702326522,26512125.299519,0.0,1.0
2019-08-06,66.25,66.33,64.83,66.0,12411462,52.8377786267257,52.9015827367655,51.7052556735189,52.6383907828513,15561959.243383,0.0,1.0
2019-08-07,65.14,65.32,63.64,64.63,18418289,51.9524965999232,52.0960558475128,50.7561695366766,51.5457453984194,23093545.526776,0.0,1.0
2019-08-08,66.74,66.79,65.63,65.85,13577931,53.2285788007196,53.2684563694945,52.3432967739171,52.5187580765266,17024522.0773723,0.0,1.0
2019-08-09,66.05,66.57,65.21,66.33,13604613,52.6782683516262,53.092995066885,52.0083251962081,52.9015827367655,17057976.9754763,0.0,1.0
2019-08-12,64.24,64.79,63.84,64.61,12555100,51.2347003619752,51.673353618499,50.9156798117762,51.5297943709094,15742057.9861259,0.0,1.0
2019-08-13,64.83,65.96,63.51,63.9,19109818,51.7052556735189,52.6064887278314,50.6524878578619,50.963532894306,23960610.6729785,0.0,1.0
2019-08-14,61.41,63.04,61.18,62.88,29370676,48.9776299693166,50.277638711378,48.7941931529521,50.1500304912983,36826061.4956246,0.0,1.0
2019-08-15,61.32,62.37,60.72,61.98,16340438,48.9058503455218,49.7432792897945,48.4273195202232,49.4322342533503,20488257.561843,0.0,1.0
2019-08-16,63.48,63.66,61.85,61.93,16450707,50.628561316597,50.7721205641866,49.3285525745356,49.3923566845755,20626516.9936334,0.0,1.0
2019-08-19,64.31,64.91,64.16,64.82,13312708,51.2905289582601,51.7690597835587,51.1708962519354,51.6972801597639,16691975.4751744,0.0,1.0
2019-08-20,63.42,64.08,63.35,63.72,9819119,50.5807082340671,51.1070921418956,50.5248796377823,50.8199736467164,12311581.8010745,0.0,1.0
2019-08-21,63.25,64.17,63.06,64.13,14694516,50.4451245002325,51.1788717656904,50.2935897388879,51.1469697106705,18424538.4704267,0.0,1.0
2019-08-22,63.91,64.21,63.41,63.81,9719041,50.971508408061,51.2107738207103,50.5727327203121,50.8917532705112,12186100.2295111,0.0,1.0
2019-08-23,61.95,64.13,61.52,63.28,18001254,49.4083077120854,51.1469697106705,49.0653606206214,50.4690510414974,22570651.3122939,0.0,1.0
2019-08-26,62.72,62.82,62.17,62.57,10628954,50.0224222712187,50.1021774087685,49.5837690146949,49.902789564894,13326983.4728409,0.0,1.0
2019-08-27,61.66,63.1,61.16,63.01,17219326,49.1770178131911,50.3254917939078,48.7782421254422,50.253712170113,21590240.4898412,0.0,1.0
2019-08-28,62.36,62.8,61.3,61.3,12340992,49.7353037760395,50.0862263812585,48.8898993180119,48.8898993180119,15473601.2990988,0.0,1.0
2019-08-29,63.9,64.23,63.1,63.31,11478860,50.963532894306,51.2267248482203,50.3254917939078,50.4929775827624,14392627.675974,0.0,1.0
2019-08-30,64.35,64.82,64.19,64.34,11844605,51.32243101328,51.6972801597639,51.1948227932004,51.314455499525,14851212.5536839,0.0,1.0
2019-09-03,63.42,64.04,62.32,64.0,11991468,50.5807082340671,51.0751900868757,49.7034017210196,51.0432880318558,15035354.9230809,0.0,1.0
2019-09-04,64.28,64.48,63.84,64.0,9682309,51.2666024169952,51.4261126920947,50.9156798117762,51.0432880318558,12140044.2622989,0.0,1.0
2019-09-05,66.34,67.28,65.61,65.65,14723478,52.9095582505205,53.6592565434884,52.3273457464072,52.3592478014271,18460852.1185374,0.0,1.0
2019-09-06,65.97,66.5,65.75,66.19,10475964,52.6144642415864,53.0371664706002,52.4390029389769,52.7899255441959,13135158.8397199,0.0,1.0
2019-09-09,68.79,69.3,66.69,66.76,20050676,54.86355912049,55.2703103219939,53.1887012319447,53.2445298282296,25140293.9246221,0.0,1.0
2019-09-10,68.98,70.01,68.45,69.18,18145148,55.0150938818346,55.8365717985973,54.5923916528208,55.1746041569341,22751071.0374936,0.0,1.0
2019-09-11,68.9,69.21,68.11,68.72,11854066,54.9512897717948,55.1985306981991,54.3212241851515,54.8077305242052,14863075.1123737,0.0,1.0
2019-09-12,69.3,70.06,67.93,68.11,15518935,55.2703103219939,55.8764493673721,54.1776649375619,54.3212241851515,19458226.1115338,0.0,1.0
2019-09-13,70.39,70.74,69.85,70.34,14312015,56.1396413212864,56.4187843027106,55.7089635785176,56.0997637525115,17944944.2878435,0.0,1.0
2019-09-16,69.83,70.11,68.96,68.96,12063160,55.6930125510077,55.916326936147,54.9991428543246,54.9991428543246,15125245.0570616,0.0,1.0
2019-09-17,69.48,69.78,68.67,69.78,10940224,55.4138695695835,55.6531349822328,54.7678529554303,55.6531349822328,13717265.5406334,0.0,1.0
2019-09-18,70.09,70.35,68.96,69.21,11326556,55.9003759086371,56.1077392662665,54.9991428543246,55.1985306981991,14201663.1755304,0.0,1.0
2019-09-19,69.73,70.47,69.59,70.06,10132359,55.6132574134579,56.2034454313262,55.5016002208882,55.8764493673721,12704333.9291797,0.0,1.0
2019-09-20,69.35,70.54,69.33,70.15,26090994,55.3101878907687,56.2592740276111,55.2942368632588,55.9482289911669,32713872.4871696,0.0,1.0
2019-09-23,69.55,69.7,68.61,68.62,9599761,55.4696981658683,55.589330872193,54.7199998729004,54.7279753866554,12036542.4660058,0.0,1.0
2019-09-24,67.9,69.57,67.56,69.5,16834596,54.153738396297,55.4856491933782,53.8825709286278,55.4298205970934,21107851.5029751,0.0,1.0
2019-09-25,69.38,69.7,67.87,67.91,12263055,55.3341144320337,55.589330872193,54.1298118550321,54.161713910052,15375880.9485429,0.0,1.0
2019-09-26,69.11,69.53,68.8,69.32,8561238,55.1187755606493,55.4537471383583,54.871534634245,55.2862613495038,10734403.1532226,0.0,1.0
2019-09-27,69.46,70.36,69.06,69.82,11559629,55.3979185420735,56.1157147800215,55.0788979918744,55.6850370372527,14493898.8949592,0.0,1.0
2019-09-30,69.08,69.9,69.01,69.8,8677452,55.0948490193843,55.7488411472925,55.0390204230995,55.6690860097427,10880116.6502715,0.0,1.0
2019-10-01,68.15,70.27,68.01,69.57,12470801,54.3531262401714,56.0439351562267,54.2414690476018,55.4856491933782,15636360.7199813,0.0,1.0
2019-10-02,66.26,67.8,66.19,67.76,15108007,52.8457541404807,54.0739832587472,52.7899255441959,54.0420812037273,18942989.0840213,0.0,1.0
2019-10-03,66.7,66.73,64.79,66.08,12652097,53.1966767456997,53.2206032869646,51.673353618499,52.7021948928911,15863676.4836672,0.0,1.0
2019-10-04,68.18,68.24,66.67,66.76,11022955,54.3770527814364,54.4249058639662,53.1727502044348,53.2445298282296,13820996.7892296,0.0,1.0
2019-10-07,68.15,68.84,67.86,67.87,7840722,54.3531262401714,54.9034366892649,54.1218363412771,54.1298118550321,9830993.0129663,0.0,1.0
2019-10-08,66.4,67.18,66.03,67.03,13511469,52.9574113330504,53.5795014059386,52.6623173241162,53.459868699614,16941189.5146787,0.0,1.0
2019-10-09,67.43,67.77,66.79,67.0,8376836,53.7788892498131,54.0500567174823,53.2684563694945,53.435942158349,10503192.9695715,0.0,1.0
2019-10-10,68.62,69.29,67.55,67.77,9917189,54.7279753866554,55.2623348082389,53.8745954148728,54.0500567174823,12434545.6664917,0.0,1.0
2019-10-11,70.1,70.93,69.99,69.99,14925207,55.908351422392,56.5703190640552,55.8206207710873,55.8206207710873,18713787.5484012,0.0,1.0
2019-10-14,70.24,70.5,69.46,69.53,11482654,56.0200086149617,56.2273719725912,55.3979185420735,55.4537471383583,14397384.7362921,0.0,1.0
2019-10-15,71.22,72.08,68.7,70.17,22038223,56.8016089629495,57.4875031458776,54.7917794966952,55.9641800186769,27632355.3278886,0.0,1.0
2019-10-16,69.5,71.46,69.42,70.82,17355830,55.4298205970934,56.993021293069,55.3660164870536,56.4825884127504,21761394.3542738,0.0,1.0
2019-10-17,69.6,70.34,69.18,70.03,11385190,55.5095757346432,56.0997637525115,55.1746041569341,55.8525228261072,14275180.6965345,0.0,1.0
2019-10-18,69.74,70.09,69.14,69.32,10413594,55.6212329272129,55.9003759086371,55.1427021019142,55.2862613495038,13056956.9809856,0.0,1.0
2019-10-21,71.81,71.89,70.52,70.52,13105335,57.2721642744932,57.335968384533,56.2433230001011,56.2433230001011,16431963.3852064,0.0,1.0
2019-10-22,72.06,72.87,71.47,71.72,11059553,57.4715521183676,58.1175687325208,57.000996806824,57.2003846506984,13866884.7421871,0.0,1.0
2019-10-23,72.45,72.47,71.73,71.9,10327917,57.7825971548118,57.7985481823217,57.2083601644534,57.343943898288,12949531.9264598,0.0,1.0
2019-10-24,72.3,72.86,71.86,72.55,7465458,57.6629644484871,58.1095932187658,57.3120418432681,57.8623522923615,9360472.85397866,0.0,1.0
2019-10-25,73.17,73.42,71.81,71.97,10496131,58.3568341451701,58.5562219890446,57.2721642744932,57.3997724945728,13160444.9850637,0.0,1.0
2019-10-28,73.59,74.28,73.44,73.73,13086766,58.6918057228792,59.2421161719726,58.5721730165545,58.8034629154489,16408680.8725427,0.0,1.0
2019-10-29,73.09,73.79,72.72,73.14,9590594,58.2930300351303,58.8513159979787,57.9979360261962,58.3329076039052,12025048.5356063,0.0,1.0
2019-10-30,72.97,73.35,72.1,72.75,12430390,58.1973238700706,58.5003933927597,57.5034541733875,58.0218625674611,15585691.883789,0.0,1.0
2019-10-31,71.86,72.97,71.33,72.36,16862300,57.3120418432681,58.1973238700706,56.8893396142543,57.710817531017,21142587.8232313,0.0,1.0
2019-11-01,73.84,73.99,72.1,72.25,12934278,59.2979447682575,59.418403756817,57.9006205009665,58.021079489526,16106242.6573552,0.51,1.0
2019-11-04,75.15,75.27,74.11,74.94,12582950,60.3499532683444,60.446320459192,59.5147709476647,60.181310684361,15668756.0021029,0.0,1.0
2019-11-05,74.83,75.97,74.64,75.19,14399586,60.0929740927506,61.0084624058034,59.9403927072418,60.3820756652936,17930898.5226276,0.0,1.0
2019-11-06,74.42,75.05,73.97,74.42,12628015,59.7637195240211,60.2696472759713,59.4023425583424,59.7637195240211,15724872.6114222,0.0,1.0
2019-11-07,75.81,76.28,75.41,75.41,14332050,60.8799728180065,61.2574109821598,60.5587488485143,60.5587488485143,17846800.1907294,0.0,1.0
2019-11-08,76.12,76.12,75.06,75.48,7927066,61.1289213943629,61.1289213943629,60.2776778752086,60.6149630431754,9871076.57318561,0.0,1.0
2019-11-11,75.6,76.08,75.24,75.45,6019364,60.7113302340231,61.0967989974137,60.4222286614801,60.5908712454635,7495535.29210893,0.0,1.0
2019-11-12,75.07,75.96,75.01,75.55,11066332,60.2857084744459,61.000431806566,60.2375248790221,60.6711772378366,13780207.0219037,0.0,1.0
2019-11-13,73.91,74.91,73.71,74.25,14055632,59.3541589629186,60.1572188866491,59.1935469781725,59.627199336987,17502594.2456538,0.0,1.0
2019-11-14,73.84,74.01,73.33,73.61,9446780,59.2979447682575,59.4344649552917,58.8883842071549,59.1132409857995,11763480.8074057,0.0,1.0
2019-11-15,74.4,74.46,73.68,74.34,10293986,59.7476583255465,59.7958419209704,59.1694551804606,59.6994747301227,12818453.1388159,0.0,1.0
2019-11-18,74.4,74.64,73.56,74.29,8525582,59.7476583255465,59.9403927072418,59.0730879896129,59.6593217339362,10616370.8934646,0.0,1.0
2019-11-19,74.82,75.24,74.47,74.97,9094918,60.0849434935133,60.4222286614801,59.8038725202077,60.2054024820729,11325329.195549,0.0,1.0
2019-11-20,73.91,74.72,73.22,74.63,12799672,59.3541589629186,60.0046375011403,58.8000476155446,59.9323621080045,15938626.2740413,0.0,1.0
2019-11-21,73.9,74.63,73.51,74.08,8584204,59.3461283636813,59.9323621080045,59.0329349934264,59.4906791499528,10689369.1819705,0.0,1.0
2019-11-22,74.87,74.92,73.97,74.1,7900612,60.1250964896998,60.1652494858864,59.4023425583424,59.5067403484274,9838135.07128982,0.0,1.0
2019-11-25,75.68,75.85,74.87,74.93,11497743,60.7755750279215,60.9120952149557,60.1250964896998,60.1732800851237,14317415.998783,0.0,1.0
2019-11-26,75.46,75.84,74.82,75.84,11310865,60.5989018447008,60.9040646157184,60.0849434935133,60.9040646157184,14084708.5824648,0.0,1.0
2019-11-27,75.72,76.13,75.5,75.84,7591871,60.8076974248707,61.1369519936002,60.63102424165,60.9040646157184,9453679.32785563,0.0,1.0
2019-11-29,75.12,75.8,74.99,75.43,6246876,60.3258614706325,60.8719422187692,60.2214636805475,60.5748100469889,7778841.67221458,0.0,1.0
2019-12-02,74.52,75.93,74.43,75.42,11083148,59.8440255163942,60.9763400088541,59.7717501232584,60.5667794477516,13801146.9287563,0.0,1.0
2019-12-03,73.33,73.47,72.5,73.38,13787648,58.8883842071549,59.0008125964772,58.2218444704586,58.9285372033415,17168890.6301688,0.0,1.0
2019-12-04,74.23,74.59,73.42,73.83,8266381,59.6111381385124,59.9002397110553,58.9606596002907,59.2899141690202,10293604.1953134,0.0,1.0
2019-12-05,74.71,74.85,74.35,74.65,9581191,59.996606901903,60.1090352912252,59.70750532936,59.9484233064791,11930854.3694876,0.0,1.0
2019-12-06,75.81,76.22,75.6,75.93,9877781,60.8799728180065,61.209227386736,60.7113302340231,60.9763400088541,12300179.2370794,0.0,1.0
2019-12-09,75.33,75.92,75.08,75.18,8816696,60.4945040546159,60.9683094096168,60.2937390736832,60.3740450660563,10978876.8427687,0.0,1.0
2019-12-10,75.78,76.27,74.87,75.07,13019610,60.8558810202946,61.2493803829225,60.1250964896998,60.2857084744459,16212501.2284511,0.0,1.0
2019-12-11,75.55,76.21,75.5,76.12,10340931,60.6711772378366,61.2011967874987,60.63102424165,61.1289213943629,12876910.7938585,0.0,1.0
2019-12-12,77.05,77.52,75.62,75.81,15828911,61.8757671234323,62.2532052875856,60.7273914324977,60.8799728180065,19710747.0218035,0.0,1.0
2019-12-13,76.39,77.83,76.06,77.05,13446971,61.3457475737702,62.502153863942,61.0807377989391,61.8757671234323,16744666.9951286,0.0,1.0
2019-12-16,76.91,77.6,76.9,77.36,13967192,61.76333873411,62.317450081484,61.7553081348727,62.1247156997887,17392465.4776919,0.0,1.0
2019-12-17,77.74,78.13,77.13,77.29,14409182,62.4298784708063,62.7430718410612,61.9400119173307,62.0685015051276,17942847.8177131,0.0,1.0
2019-12-18,77.92,78.33,77.66,77.7,12643017,62.5744292570778,62.9036838258073,62.3656336769078,62.3977560738571,15743553.6581993,0.0,1.0
2019-12-19,78.2,78.52,77.94,78.0,13006151,62.7992860357223,63.056265211316,62.5904904555524,62.6386740509762,16195741.5824991,0.0,1.0
2019-12-20,78.51,79.05,78.04,78.94,32015348,63.0482346120787,63.4818869708932,62.6707964479254,63.3935503792828,39866698.6783237,0.0,1.0
2019-12-23,78.76,78.97,78.44,78.67,9256487,63.2489995930114,63.4176421769948,62.9920204174176,63.1767241998756,11526520.9064359,0.0,1.0
2019-12-24,78.59,78.94,78.46,78.7,4576212,63.1124794059772,63.3935503792828,63.0080816158922,63.2008159975875,5698468.89973299,0.0,1.0
2019-12-26,79.83,79.84,78.65,78.75,11991175,64.1082737114029,64.1163043106403,63.160663001401,63.2409689937741,14931855.8250264,0.0,1.0
2019-12-27,79.67,80.18,79.58,80.0,10867891,63.9797841236061,64.3893446847086,63.9075087304703,64.2447938984371,13533100.9291502,0.0,1.0
2019-12-30,79.51,80.42,79.34,80.15,10084912,63.8512945358092,64.5820790664039,63.714774348775,64.3652528869967,12558106.4401177,0.0,1.0
2019-12-31,79.89,79.94,79.1,79.32,8031190,64.1564573068268,64.1966103030133,63.5220399670797,63.6987131503004,10000735.6396178,0.0,1.0
2020-01-02,81.23,81.26,80.03,80.13,12728892,65.2325576046256,65.2566494023375,64.268885696149,64.3491916885221,15850488.3930334,0.0,1.0
2020-01-03,79.7,80.52,79.45,79.8,12437445,64.003875921318,64.662385058777,63.8031109403854,64.084181913691,15487567.7797794,0.0,1.0
2020-01-06,79.45,79.55,78.72,78.72,10035039,63.8031109403854,63.8834169327584,63.2168771960621,63.2168771960621,12496002.7308848,0.0,1.0
2020-01-07,78.76,79.3,78.73,79.29,10472429,63.2489995930114,63.6826519518258,63.2249077952994,63.6746213525885,13040656.9803064,0.0,1.0
2020-01-08,79.36,80.0,78.68,78.77,11292363,63.7308355472496,64.2447938984371,63.1847547991129,63.2570301922487,14061669.2058837,0.0,1.0
2020-01-09,80.08,80.98,79.73,80.98,12895299,64.3090386923356,65.031792623693,64.0279677190299,65.031792623693,16057704.5609465,0.0,1.0
2020-01-10,79.25,80.01,79.07,80.0,10061635,63.6424989556393,64.2528244976744,63.4979481693678,64.2447938984371,12529121.0564469,0.0,1.0
2020-01-13,80.65,80.72,79.0,79.5,16563205,64.7667828488619,64.8229970435231,63.4417339747067,63.8432639365719,20625117.1432622,0.0,1.0
2020-01-14,81.91,83.11,80.97,81.2,24967135,65.7786383527623,66.7423102612389,65.0237620244557,65.2084658069137,31090002.4546361,0.0,1.0
2020-01-15,81.24,82.05,80.73,81.73,16060953,65.2405882038629,65.8910667420846,64.8310276427604,65.6340875664908,19999694.3259126,0.0,1.0
2020-01-16,81.0,82.13,80.85,81.96,10410190,65.0478538221676,65.955311535983,64.927394833608,65.8187913489488,12963154.6692573,0.0,1.0
2020-01-17,81.12,81.4,80.81,81.16,12410729,65.1442210130153,65.3690777916598,64.8952724366588,65.1763434099645,15454300.0257668,0.0,1.0
2020-01-21,79.9,80.91,79.87,80.48,10519983,64.1644879060641,64.9755784290319,64.1403961083522,64.6302626618278,13099872.9847349,0.0,1.0
2020-01-22,80.1,80.48,79.86,80.2,8045641,64.3250998908102,64.6302626618278,64.1323655091149,64.4054058831832,10018730.56076,0.0,1.0
2020-01-23,79.8,80.08,78.92,79.58,11618124,64.084181913691,64.3090386923356,63.3774891808082,63.9075087304703,14467318.8845363,0.0,1.0
2020-01-24,78.42,79.67,77.64,79.62,15035220,62.975959218943,63.9797841236061,62.3495724784332,63.9396311274196,18722413.5530966,0.0,1.0
2020-01-27,76.71,77.0,75.85,76.26,15858845,61.6027267493639,61.8356141272457,60.9120952149557,61.2413497836852,19748021.9487616,0.0,1.0
2020-01-28,77.24,78.13,76.78,77.21,10952571,62.028348508941,62.7430718410612,61.658940944025,62.0042567112291,13638547.6056655,0.0,1.0
2020-01-29,76.48,77.9,76.41,77.54,9475242,61.4180229669059,62.5583680586032,61.3618087722448,62.2692664860602,11798922.7453719,0.0,1.0
2020-01-30,77.43,77.54,75.5,75.74,12493159,62.1809298944498,62.2692664860602,60.63102424165,60.8237586233453,15556944.9188367,0.0,1.0
2020-01-31,74.41,76.18,73.91,75.96,17097766,60.1652494858864,61.5964078193096,59.7609674707951,61.4185237326694,21145840.4798678,0.51,1.0
2020-02-03,75.13,76.21,74.7,74.7,11092995,60.7474155876178,61.620664740215,60.3997330546393,60.3997330546393,13719377.2984126,0.0,1.0
2020-02-04,76.5,77.27,76.43,76.75,12164370,61.855148308968,62.4777426122086,61.7985488268552,62.0572893165136,15044411.5072162,0.0,1.0
2020-02-05,78.85,78.98,77.81,77.92,13069792,63.7552737798971,63.8603871038208,62.9143671885072,63.0033092318273,16164201.6118978,0.0,1.0
2020-02-06,78.97,79.86,78.4,79.8,12819873,63.852301463519,64.5719234503815,63.3914199663149,64.5234096085705,15855111.6812667,0.0,1.0
2020-02-07,78.69,79.05,78.06,78.13,8340923,63.6259035350679,63.9169865859336,63.1165081960528,63.1731076781656,10315723.540307,0.0,1.0
2020-02-10,78.48,78.74,78.05,78.08,8415423,63.4561050887295,63.666331736577,63.108422555751,63.1326794766565,10407862.1925584,0.0,1.0
2020-02-11,79.09,79.55,78.64,78.75,9435992,63.9493291471409,64.3212686010249,63.5854753335587,63.6744173768788,11670061.5508078,0.0,1.0
2020-02-12,79.33,80.77,79.3,79.9,9483243,64.1433845143847,65.3077167178476,64.1191275934792,64.6042660115888,11728499.718023,0.0,1.0
2020-02-13,79.0,79.28,78.62,78.89,8945171,63.8765583844245,64.1029563128756,63.5693040529551,63.7876163411044,11063033.5583689,0.0,1.0
2020-02-14,78.79,79.09,78.45,78.89,9055772,63.7067599380861,63.9493291471409,63.431848167824,63.7876163411044,11199820.4990087,0.0,1.0
2020-02-18,77.58,78.86,77.51,78.61,10343518,62.7283974615652,63.7633594201989,62.6717979794524,63.5612184126532,12792453.7994403,0.0,1.0
2020-02-19,78.05,78.39,77.62,77.87,9140050,63.108422555751,63.3833343260131,62.7607400227725,62.9628810303181,11304052.194773,0.0,1.0
2020-02-20,78.22,78.69,77.31,77.66,11756840,63.245878440882,63.6259035350679,62.5100851734159,62.7930825839798,14540394.5279944,0.0,1.0
2020-02-21,76.44,77.96,76.15,77.56,14016584,61.806634467157,63.0356517930346,61.5721508984041,62.7122261809615,17335156.4956888,0.0,1.0
2020-02-24,72.53,74.05,72.44,73.38,21090436,58.6451491091431,59.8741664350206,58.5723783464267,59.3324285347983,26083816.7575144,0.0,1.0
2020-02-25,69.43,73.21,69.0,72.63,27434177,56.1386006155771,59.1949726496673,55.7909180825986,58.7260055121614,33929504.6229114,0.0,1.0
2020-02-26,68.18,70.61,68.16,70.02,25550989,55.1278955778489,57.0927061711925,55.1117242972452,56.6156533933848,31600452.2167899,0.0,1.0
2020-02-27,64.45,66.89,64.4,66.1,34650519,52.1119517452678,54.0848479789133,52.0715235437587,53.4460823950691,42854390.8788217,0.0,1.0
2020-02-28,63.46,64.45,61.34,62.0,46011828,51.311473355387,52.1119517452678,49.5973176114,50.1309698713205,56905608.3160288,0.0,1.0
2020-03-02,67.59,67.61,63.12,63.85,29002713,54.6508428000411,54.6670140806448,51.036561585125,51.6268133271583,35869407.8852985,0.0,1.0
2020-03-03,65.05,68.43,64.47,67.86,29539732,52.5970901633774,55.3300365853945,52.1281230258715,54.8691550881904,36533571.7362166,0.0,1.0
2020-03-04,67.39,67.52,64.36,66.05,24172580,54.4891299940046,54.5942433179283,52.0391809825514,53.4056541935599,29895690.5052299,0.0,1.0
2020-03-05,63.49,65.12,63.01,64.8,27270151,51.3357302762925,52.6536896454901,50.9476195418049,52.3949491558317,33726643.7561437,0.0,1.0
2020-03-06,61.28,62.31,59.74,60.46,29913695,49.548803769589,50.3816247206771,48.3036151631078,48.8857812648393,36996074.3779871,0.0,1.0
2020-03-09,51.37,55.61,51.0,54.31,35434754,41.5359342304795,44.9642457184537,41.236765539312,43.9131124792164,43824301.696921,0.0,1.0
2020-03-10,55.58,55.7,51.5,54.73,32518804,44.9399887975482,45.0370164811702,41.6410475544033,44.252709371893,40217970.1125917,0.0,1.0
2020-03-11,50.79,54.33,50.02,53.95,36678700,41.0669670929736,43.92928375982,40.4443727897331,43.6220294283506,45362764.8903914,0.0,1.0
2020-03-12,43.26,49.0,42.82,45.3,45912000,34.9784799456988,39.6196374789468,34.6227117724184,36.6279505672712,56782144.9955326,0.0,1.0
2020-03-13,51.04,51.24,45.31,47.82,40503734,41.2691081005193,41.4308209065558,36.6360362075731,38.6655319233314,50093415.5961075,0.0,1.0
2020-03-16,41.19,45.23,39.57,40.49,35083203,33.3047524032208,36.5713510851585,31.994878674325,32.738757582093,43389517.3299727,0.0,1.0
2020-03-17,40.25,43.98,38.8,42.0,51576569,32.5447022148492,35.5606460474302,31.3722843710844,33.9596892676687,63787859.8041927,0.0,1.0
2020-03-18,36.43,37.99,32.0,37.06,47223077,29.4559876195517,30.7173475066365,25.8740489658428,29.9653829585667,58403633.1536244,0.0,1.0
2020-03-19,39.64,41.24,34.2,35.47,43377307,32.0514781564378,33.3451806047299,27.6528898322445,28.6797661505764,53647336.9835715,0.0,1.0
2020-03-20,38.06,40.99,37.2,40.46,38056725,30.7739469887493,33.1430395971843,30.0785819227923,32.7145006611875,47067051.6859452,0.0,1.0
2020-03-23,35.39,38.15,34.62,37.55,32982636,28.6150810281618,30.8467177514657,27.9924867249212,30.3615793333562,40791619.1777068,0.0,1.0
2020-03-24,40.66,40.92,37.34,37.65,34051238,32.876213467224,33.0864401150715,30.1917808870178,30.4424357363744,42113223.84983,0.0,1.0
2020-03-25,41.86,44.7,39.43,42.31,38185069,33.8464903034431,36.1428121491617,31.8816797100994,34.2103441170253,47225782.466946,0.0,1.0
2020-03-26,46.02,46.29,43.0,43.68,31526377,37.2101166690027,37.428428957152,34.7682532978513,35.3180768383754,38990575.6664451,0.0,1.0
2020-03-27,43.8,45.5,43.0,44.13,25471653,35.4151045219974,36.7896633733078,34.7682532978513,35.6819306519576,31502332.591085,0.0,1.0
2020-03-30,44.08,44.26,41.57,44.05,27449766,35.6415024504485,35.7870439758813,33.6120067346902,35.617245529543,33948784.4812999,0.0,1.0
2020-03-31,42.12,44.23,41.65,43.63,26185938,34.0567169512906,35.7627870549759,33.6766918571048,35.2776486368663,32385732.0169026,0.0,1.0
2020-04-01,38.51,40.25,38.0,39.14,29192062,31.1378008023315,32.5447022148492,30.7254331469383,31.6471961413465,36103587.2365085,0.0,1.0
2020-04-02,39.23,39.66,37.3,38.36,29565945,31.7199669040629,32.0676494370414,30.1594383258105,31.0165161978041,36565990.9374444,0.0,1.0
2020-04-03,37.49,39.46,36.67,39.0,25298543,30.3130654915452,31.9059366310049,29.6500429867955,31.5339971771209,31288236.9925449,0.0,1.0
2020-04-06,41.12,41.34,39.51,39.8,30038621,33.248152921108,33.4260370077482,31.9463648325141,32.180848401267,37150577.9118282,0.0,1.0
2020-04-07,41.25,45.59,41.12,44.81,35197168,33.3532662450318,36.8624341360242,33.248152921108,36.2317541924818,43530464.7327087,0.0,1.0
2020-04-08,44.26,44.45,41.97,42.85,32924284,35.7870439758813,35.940671141616,33.9354323467632,34.6469686933239,40719451.732926,0.0,1.0
2020-04-09,47.41,49.22,46.37,46.94,43631383,38.3340206709565,39.797521565587,37.4931140795666,37.9539955767707,53961568.1273223,0.0,1.0
2020-04-13,46.68,47.57,45.27,47.5,27917174,37.7437689289232,38.4633909157857,36.6036936463658,38.4067914336729,34526856.2017232,0.0,1.0
2020-04-14,45.42,47.74,43.53,47.66,40405544,36.7249782508932,38.6008468009168,35.1967922338481,38.5361616785021,49971978.0892005,0.0,1.0
2020-04-15,42.86,44.27,42.61,43.37,32210162,34.6550543336257,35.7951296161832,34.4529133260801,35.0674219890188,39836253.899059,0.0,1.0
2020-04-16,40.52,42.84,40.1,42.71,37429259,32.7630145029985,34.6388830530221,32.4234176103218,34.5337697290983,46291026.564152,0.0,1.0
2020-04-17,45.45,45.62,42.65,43.15,41222044,36.7492351717986,36.8866910569297,34.4852558872874,34.8895379023787,50981792.9826675,0.0,1.0
2020-04-20,44.01,45.44,42.89,43.4,33436465,35.5849029683357,36.7411495314968,34.6793112545312,35.0916789099243,41352896.9282117,0.0,1.0
2020-04-21,41.57,43.11,41.07,42.35,35298412,33.6120067346902,34.8571953411714,33.2077247195989,34.2426866782326,43655679.3059778,0.0,1.0
2020-04-22,42.24,43.12,41.85,43.0,21887844,34.1537446349125,34.8652809814732,33.8384046631413,34.7682532978513,27070019.4207963,0.0,1.0
2020-04-23,42.46,43.74,42.26,42.65,23939473,34.3316287215527,35.3665906801864,34.1699159155162,34.4852558872874,29607392.9909967,0.0,1.0
2020-04-24,43.1,43.34,41.73,43.0,26280568,34.8491097008695,35.0431650681134,33.7413769795194,34.7682532978513,32502766.6566684,0.0,1.0
2020-04-27,46.56,46.82,43.73,44.17,30913769,37.6467412453013,37.8569678931488,35.3585050398846,35.7142732131649,38232926.3311641,0.0,1.0
2020-04-28,47.21,49.59,46.93,48.94,28939595,38.17230786492,40.0966902567545,37.9459099364689,39.5711236371359,35791346.0402943,0.0,1.0
2020-04-29,50.26,50.65,48.46,49.7,32901671,40.6384281569769,40.9537681287481,39.1830129026482,40.1856323000746,40691484.8692567,0.0,1.0
2020-04-30,48.56,49.77,48.04,49.07,28636555,39.2638693056665,40.2422317821874,38.8434160099715,39.6762369610596,35416558.1587068,0.0,1.0
2020-05-01,45.52,46.47,45.22,46.31,28098078,37.2182023093045,37.9949442292043,36.9729153872309,37.8641245374317,34365563.9230121,0.51,1.0
2020-05-04,45.12,45.36,43.98,45.03,26316642,36.891153079873,37.0873826175319,35.9590627759933,36.8175670032509,32186765.3328468,0.0,1.0
2020-05-05,43.95,46.35,43.92,46.3,27315208,35.9345340837859,37.8968294603749,35.9100053915785,37.855948306696,33408068.9289271,0.0,1.0
2020-05-06,42.95,45.02,42.72,44.49,25001758,35.1169110102072,36.8093907725152,34.928857703284,36.3760505435184,30578586.6469827,0.0,1.0
2020-05-07,44.64,45.16,43.44,43.52,29834229,36.4986940045552,36.9238580028162,35.5175463162607,35.582956162147,36488976.3560796,0.0,1.0
2020-05-08,46.32,46.42,45.26,45.32,22900517,37.8723007681675,37.9540630755254,37.0056203101741,37.0546776945888,28008648.165669,0.0,1.0
2020-05-11,44.07,45.25,43.81,45.21,34711536,36.0326488526153,36.9974440794383,35.8200668534849,36.9647391564951,42454203.0694746,0.0,1.0
2020-05-12,42.35,44.69,42.32,44.39,33210087,34.6263371660599,36.5395751582342,34.6018084738525,36.2942882361605,40617844.6684963,0.0,1.0
2020-05-13,40.6,42.2,40.23,42.0,35327048,33.1954967872971,34.5036937050231,32.892976250073,34.3401690903073,43207009.6130887,0.0,1.0
2020-05-14,42.06,42.1,38.76,39.99,40944550,34.3892264747221,34.4219313976652,31.6910703319122,32.6967467124141,50077537.3434426,0.0,1.0
2020-05-15,41.92,42.45,41.1,41.58,28483065,34.274759244421,34.7080994734178,33.6043083240865,33.9967673994043,34836425.1455494,0.0,1.0
2020-05-18,45.67,45.91,43.49,44.05,39382301,37.3408457703413,37.5370753080002,35.5584274699397,36.0162963911438,48166817.0488673,0.0,1.0
2020-05-19,44.43,45.79,44.21,45.27,27242716,36.3269931591037,37.4389605391708,36.1471160829164,37.0137965409098,33319407.0475021,0.0,1.0
2020-05-20,45.47,46.28,45.22,45.57,23828898,37.1773211556256,37.8395958452244,36.9729153872309,37.2590834629835,29144111.4738857,0.0,1.0
2020-05-21,45.0,45.79,44.78,45.17,21676070,36.7930383110436,37.4389605391708,36.6131612348563,36.932034233552,26511079.1273582,0.0,1.0
2020-05-22,44.1,45.05,43.69,44.77,22624031,36.0571775448227,36.8339194647225,35.7219520846554,36.6049850041205,27670489.9006511,0.0,1.0
2020-05-26,48.17,48.9,45.98,46.2,34399989,39.3849034542882,39.9817682980007,37.5943089231507,37.7741859993381,42073163.1868348,0.0,1.0
2020-05-27,52.26,52.39,49.86,51.68,43617461,42.7289818252253,42.8352728247905,40.7666864486363,42.2547604425496,53346661.0831881,0.0,1.0
2020-05-28,49.16,53.01,49.11,52.99,37969920,40.1943502971312,43.3421991304093,40.1534691434522,43.3258466689378,46439393.9297789,0.0,1.0
2020-05-29,47.91,49.48,47.56,48.02,35872698,39.1723214551577,40.4559896806764,38.8861533794052,39.2622599932514,43874370.9163989,0.0,1.0
2020-06-01,49.45,49.68,47.82,48.14,22859836,40.431460988469,40.6195142953921,39.0987353785356,39.3603747620808,27958892.9651193,0.0,1.0
2020-06-02,50.84,51.29,50.16,50.71,27607503,41.5679570607435,41.9358874438539,41.0119733707099,41.4616660611782,33765562.5093377,0.0,1.0
2020-06-03,53.34,53.76,52.42,52.56,33292337,43.6120147446903,43.9554164355934,42.8598015169979,42.9742687472989,40718441.1446206,0.0,1.0
2020-06-04,55.65,55.69,52.61,53.3,33058437,45.5007240446572,45.5334289676004,43.0151499009778,43.5793098217472,40432368.0046147,0.0,1.0
2020-06-05,58.86,62.47,58.34,61.57,44619609,48.125294110845,51.0769134064643,47.7001301125841,50.3410526402434,54572345.671092,0.0,1.0
2020-06-08,61.24,61.33,59.77,60.66,32531425,50.0712370259624,50.1448231025845,48.8693311078017,49.5970156432867,39787802.0462529,0.0,1.0
2020-06-09,59.5,60.2,57.65,59.0,30394989,48.6485728779354,49.2209090294405,47.1359701918147,48.239761341146,37174818.0576176,0.0,1.0
2020-06-10,55.86,59.14,55.86,58.9,36625549,45.6724248901088,48.3542285714471,45.6724248901088,48.1579990337882,44795150.9485777,0.0,1.0
2020-06-11,48.39,53.52,48.2,51.67,61921669,39.5647805304755,43.7591868979345,39.4094321464956,42.2465842118138,75733759.2357419,0.0,1.0
2020-06-12,52.25,52.45,49.8,51.4,39011028,42.7208055944895,42.8843302092052,40.7176290642216,42.0258259819476,47712728.8363429,0.0,1.0
2020-06-15,52.98,53.0,49.74,49.96,36531281,43.317670438202,43.3340228996735,40.6685716798068,40.8484487559942,44679855.7678933,0.0,1.0
2020-06-16,54.45,56.4,52.32,56.3,37609831,44.5195763563627,46.1139413498413,42.77803920964,46.0321790424834,45998984.3918926,0.0,1.0
2020-06-17,53.0,54.8,52.88,54.7,23692977,43.3340228996735,44.8057444321153,43.2359081308441,44.7239821247574,28977872.2808,0.0,1.0
2020-06-18,53.04,53.65,52.03,52.67,22260678,43.3667278226167,43.8654778974997,42.5409285183022,43.0642072853926,27226088.3032138,0.0,1.0
2020-06-19,52.92,54.09,51.56,54.06,50355792,43.2686130537872,44.2252320498744,42.1566456737202,44.200703357667,61588027.0839131,0.0,1.0
2020-06-22,52.06,52.57,51.52,51.85,22627060,42.5654572105095,42.9824449780347,42.123940750777,42.393756365058,27674194.5416989,0.0,1.0
2020-06-23,52.95,53.73,52.5,52.95,22064107,43.2931417459946,43.930887743386,42.9252113628842,43.2931417459946,26985670.67515,0.0,1.0
2020-06-24,50.81,51.84,50.16,51.67,27191852,41.5434283685361,42.3855801343222,41.0119733707099,42.2465842118138,33257197.4528323,0.0,1.0
2020-06-25,52.68,52.79,50.13,50.3,28045344,43.0723835161283,43.162322054222,40.9874446785025,41.1264406010109,34301067.2108912,0.0,1.0
2020-06-26,49.58,52.34,49.47,52.34,35373111,40.5377519880342,42.7943916711116,40.4478134499406,42.7943916711116,43263347.3088907,0.0,1.0
2020-06-29,50.29,50.92,49.61,50.28,22578568,41.1182643702751,41.6333669066298,40.5622806802416,41.1100881395394,27614886.0393254,0.0,1.0
2020-06-30,51.1,51.55,49.65,49.81,23349133,41.7805390598739,42.1484694429844,40.5949856031847,40.7258052949574,28557331.3113591,0.0,1.0
2020-07-01,50.35,52.0,50.15,51.76,19203129,41.1673217546899,42.5163998260948,41.0037971399741,42.3201702884359,23486530.1879846,0.0,1.0
2020-07-02,50.55,52.46,50.28,52.12,22034088,41.3308463694056,42.892506439941,41.1100881395394,42.6145145949243,26948955.7132439,0.0,1.0
2020-07-06,51.97,52.56,51.19,51.87,22587576,42.4918711338874,42.9742687472989,41.854125136496,42.4101088265296,27625903.3409294,0.0,1.0
2020-07-07,50.32,51.36,50.09,51.25,21225923,41.1427930624825,41.9931210590044,40.9547397555594,41.9031825209107,25960523.4806962,0.0,1.0
2020-07-08,50.88,51.07,49.94,50.2,19105910,41.6006619836866,41.7560103676666,40.8320962945226,41.0446782936531,23367625.7647344,0.0,1.0
2020-07-09,49.45,51.08,49.03,50.73,24244759,40.431460988469,41.7641865984024,40.0880592975659,41.4780185226498,29652733.3724578,0.0,1.0
2020-07-10,52.65,52.69,49.45,49.45,27983904,43.047854823921,43.0805597468641,40.431460988469,40.431460988469,34225922.5605194,0.0,1.0
2020-07-13,52.2,53.6,51.86,53.33,27075457,42.6799244408106,43.8245967438208,42.4019325957938,43.6038385139545,33114839.6797199,0.0,1.0
2020-07-14,50.15,52.08,50.01,51.29,35575830,41.0037971399741,42.5818096719811,40.8893299096731,41.9358874438539,43511284.2942215,0.0,1.0
2020-07-15,51.84,52.11,50.68,51.9,27663739,42.3855801343222,42.6063383641885,41.4371373689709,42.4346375187369,33834342.3686852,0.0,1.0
2020-07-16,51.46,52.46,50.94,51.28,18814373,42.0748833663623,42.892506439941,41.6497193681013,41.9277112131181,23011059.2618788,0.0,1.0
2020-07-17,50.22,51.48,50.2,51.22,19744987,41.0610307551246,42.0912358278338,41.0446782936531,41.8786538287034,24149253.6574047,0.0,1.0
2020-07-20,50.14,50.58,49.75,49.99,23436585,40.9956209092383,41.355375061613,40.6767479105426,40.8729774482015,28664290.1323929,0.0,1.0
2020-07-21,51.73,51.82,50.67,50.9,21942678,42.2956415962285,42.3692276728506,41.4289611382351,41.6170144451582,26837156.0307816,0.0,1.0
2020-07-22,51.66,52.28,51.145,51.54,17873400,42.238407981078,42.7453342866969,41.817332098185,42.1402932122486,21860195.2141198,0.0,1.0
2020-07-23,52.08,52.23,51.13,51.45,17090424,42.5818096719811,42.7044531330179,41.8050677520813,42.0667071356265,20902570.575944,0.0,1.0
2020-07-24,51.67,52.48,51.5,52.1,16258882,42.2465842118138,42.9088589014126,42.1075882893054,42.5981621334527,19885546.9291426,0.0,1.0
2020-07-27,51.29,51.46,50.605,51.46,13991392,41.9358874438539,42.0748833663623,41.3758156384525,42.0748833663623,17112276.3680818,0.0,1.0
2020-07-28,51.27,51.66,50.965,51.02,13121392,41.9195349823823,42.238407981078,41.6701599449408,41.7151292139876,16048216.3774654,0.0,1.0
2020-07-29,52.52,52.59,50.99,51.17,16990981,42.9415638243558,42.9987974395063,41.6906005217803,41.8377726750244,20780946.0729016,0.0,1.0
2020-07-30,50.87,51.2,49.86,51.11,24154649,41.5924857529508,41.8623013672318,40.7666864486363,41.7887152906097,29542523.6646941,0.0,1.0
2020-07-31,50.01,50.31,49.3678,50.26,22488389,41.3063176771983,41.5541060255918,40.7758854194039,41.5128079675262,27226932.7582986,0.51,1.0
2020-08-03,50.39,50.85,49.69,50.56,15865381,41.6201829184967,42.0001250527001,41.0420101055785,41.7605963159197,19208386.2330818,0.0,1.0
2020-08-04,50.14,50.32,49.85,50.23,16230763,41.4136926281688,41.5623656372049,41.1741638913884,41.4880291326868,19650758.1230866,0.0,1.0
2020-08-05,51.04,51.31,50.47,50.5,16500766,42.1570576733493,42.3800671869035,41.6862598114016,41.711038646241,19977653.6390588,0.0,1.0
2020-08-06,50.89,51.29,50.58,50.75,11024980,42.0331634991526,42.3635479636772,41.7771155391459,41.9175289365689,13348061.0425935,0.0,1.0
2020-08-07,52.12,52.23,50.13,50.52,21499086,43.0490957275659,43.1399514553102,41.4054330165557,41.7275578694672,26029173.0495626,0.0,1.0
2020-08-10,52.86,53.205,52.25,52.29,16850409,43.6603069869366,43.9452635875891,43.1564706785365,43.1895091249889,20400970.1536571,0.0,1.0
2020-08-11,53.76,55.027,53.54,54.45,25256473,44.4036720321171,45.4501648234991,44.2219605766286,44.9735852334222,30578281.6226981,0.0,1.0
2020-08-12,53.35,55.0185,52.745,54.94,19347989,44.0650279559793,45.4431441536279,43.5653214533858,45.3783062024649,23424816.9360332,0.0,1.0
2020-08-13,52.89,53.48,52.57,52.83,13815271,43.685085821776,44.1724029069499,43.4207782501562,43.6355281520973,16726296.1590834,0.0,1.0
2020-08-14,52.93,53.345,52.355,52.45,13861310,43.7181242682284,44.0608981501728,43.2431966004742,43.3216629107988,16782036.0681209,0.0,1.0
2020-08-17,51.42,52.82,51.35,52.63,19738660,42.4709229146478,43.6272685404841,42.4131056333559,43.4703359198349,23897806.4884469,0.0,1.0
2020-08-18,50.34,51.53,50.28,51.52,17100781,41.5788848604311,42.561778642392,41.5293271907524,42.5535190307789,20704098.2082528,0.0,1.0
2020-08-19,50.29,51.33,50.0,50.68,20837297,41.5375868023655,42.3965864101297,41.2980580655851,41.8597116552771,25227938.0387674,0.0,1.0
2020-08-20,49.58,50.015,49.23,49.53,15920880,40.9511543778342,41.3104474830048,40.6620679713751,40.9098563197686,19275579.4651605,0.0,1.0
2020-08-21,49.3,50.08,49.1599,49.45,17416043,40.7198852526669,41.3641349584901,40.6041680939672,40.8437794268637,21085789.2789314,0.0,1.0
2020-08-24,51.06,51.13,49.45,49.9,19745076,42.1735768965755,42.2313941778674,40.8437794268637,41.215461949454,23905574.4081756,0.0,1.0
2020-08-25,51.65,52.505,50.97,51.85,17244775,42.6608939817494,43.3670907746709,42.0992403920575,42.8260862140118,20878433.2820368,0.0,1.0
2020-08-26,50.85,51.79,50.815,51.66,14541566,42.0001250527001,42.7765285443331,41.9712164120542,42.6691535933626,17605629.2730601,0.0,1.0
2020-08-27,51.72,52.2101,50.65,50.72,19393454,42.7187112630413,43.1235148282001,41.8349328204377,41.8927501017296,23479861.8971398,0.0,1.0
2020-08-28,52.28,52.37,51.525,52.07,16990331,43.1812495133758,43.2555860178939,42.5576488365855,43.0077976695004,20570375.2135485,0.0,1.0
2020-08-31,51.12,52.04,51.1,51.91,16280126,42.2231345662542,42.983018834661,42.206615343028,42.8756438836905,19710522.4344274,0.0,1.0
2020-09-01,51.2,51.565,50.54,50.88,16909928,42.2892114591592,42.5906872830379,41.7440770926935,42.0249038875394,20473030.442673,0.0,1.0
2020-09-02,51.95,52.14,50.6575,51.04,15348570,42.908682330143,43.0656149507922,41.8411275291476,42.1570576733493,18582677.6353806,0.0,1.0
2020-09-03,51.5,53.64,51.23,52.44,25003215,42.5369998075527,44.3045566927597,42.3139902939985,43.3134032991857,30271659.4570774,0.0,1.0
2020-09-04,52.52,53.36,51.44,52.47,25124049,43.3794801920906,44.0732875675925,42.487442137874,43.338182134025,30417954.471492,0.0,1.0
2020-09-08,51.04,52.09,50.6599,51.92,28128566,42.1570576733493,43.0243168927266,41.8431098359347,42.8839034953036,34055555.2943061,0.0,1.0
2020-09-09,51.4,51.59,50.615,51.2,19193919,42.4544036914215,42.6113363120707,41.8060241797918,42.2892114591592,23238282.7414285,0.0,1.0
2020-09-10,50.95,52.5,50.7,51.72,22324372,42.0827211688313,43.3629609688644,41.8762308785033,42.7187112630413,27028355.6245512,0.0,1.0
2020-09-11,51.0,51.685,50.8,50.89,21033248,42.1240192268968,42.6898026223954,41.9588269946345,42.0331634991526,25465178.0073984,0.0,1.0
2020-09-14,48.15,52.08,47.9,51.49,58798346,39.7700299171585,43.0160572811135,39.5635396268306,42.5287401959396,71187785.5208382,0.0,1.0
2020-09-15,44.81,48.39,44.67,48.12,84689733,37.0113196383774,39.9682605958733,36.8956850757938,39.7452510823191,102534764.304783,0.0,1.0
2020-09-16,46.02,46.76,44.62,45.21,45536844,38.0107326435646,38.6219439029352,36.8543870177282,37.3417041029021,55131943.4048003,0.0,1.0
2020-09-17,45.53,45.83,45.01,45.46,28741596,37.6060116745218,37.8538000229153,37.1765118706397,37.54819439323,34797757.2630119,0.0,1.0
2020-09-18,44.86,45.96,44.755,45.52,33201718,37.052617696443,37.9611749738859,36.9658917745053,37.5977520629087,40197674.6064822,0.0,1.0
2020-09-21,43.93,44.155,43.07,43.41,33469709,36.2844738164231,36.4703150777182,35.574147217695,35.854974012541,40522134.1725645,0.0,1.0
2020-09-22,43.29,44.13,43.075,43.79,25799189,35.7558586731836,36.4496660486854,35.5782770235016,36.1688392538395,31235353.6805877,0.0,1.0
2020-09-23,41.85,43.95,41.79,43.61,28780156,34.5664746008948,36.3009930396493,34.5169169312161,36.0201662448034,34844442.2668669,0.0,1.0
2020-09-24,42.19,42.595,41.29,41.85,31259181,34.8473013957407,35.181815666072,34.1039363505602,34.5664746008948,37845824.3125592,0.0,1.0
2020-09-25,42.02,42.13,41.52,41.84,26917180,34.7068879983177,34.797743726062,34.2939074176619,34.5582149892816,32588917.3254261,0.0,1.0
2020-09-28,43.34,43.88,42.89,42.92,21204555,35.7971567312492,36.2431757583575,35.4254742086589,35.4502530434983,25672581.2220095,0.0,1.0
2020-09-29,42.42,43.29,42.02,43.1,20700286,35.0372724628424,35.7558586731836,34.7068879983177,35.5989260525344,25062057.3576681,0.0,1.0
2020-09-30,43.11,43.59,42.5,42.58,22533427,35.6071856641475,36.0036470215771,35.1033493557474,35.1694262486523,27281460.7459446,0.0,1.0
2020-10-01,43.44,43.65,42.6,43.33,21900505,35.8797528473804,36.0532046912558,35.1859454718785,35.7888971196361,26515175.3203746,0.0,1.0
2020-10-02,43.66,43.87,42.52,42.54,23899213,36.0614643028689,36.2349161467444,35.1198685789736,35.1363878021998,28935032.443954,0.0,1.0
2020-10-05,44.91,45.23,44.21,44.26,24170628,37.0939157545086,37.3582233261283,36.5157429415904,36.557040999656,29263637.4834076,0.0,1.0
2020-10-06,44.41,46.06,44.16,45.475,29505859,36.6809351738527,38.043771090017,36.4744448835248,37.5605838106497,35723058.6401205,0.0,1.0
2020-10-07,44.84,45.63,44.61,45.02,22135786,37.0360984732168,37.688607790653,36.8461274061151,37.1847714822529,26800032.5400849,0.0,1.0
2020-10-08,44.72,45.17,44.28,44.91,28630723,36.9369831338593,37.3086656564496,36.5735602228822,37.0939157545086,34663522.1376896,0.0,1.0
2020-10-09,44.93,45.59,44.69,45.01,25595564,37.1104349777348,37.6555693442005,36.91220429902,37.1765118706397,30988822.7181916,0.0,1.0
2020-10-12,45.88,45.99,44.95,45.09,24070168,37.8950980809809,37.9859538087252,37.126954200961,37.2425887635447,29142009.4884054,0.0,1.0
2020-10-13,43.68,46.12,43.55,46.12,49899070,36.0779835260952,38.0933287596957,35.9706085751247,38.0933287596957,60413337.0154544,0.0,1.0
2020-10-14,43.03,44.235,43.0,43.52,30300888,35.5411087712426,36.5363919706232,35.5163299364032,35.9458297402853,36685608.7420374,0.0,1.0
2020-10-15,43.61,43.635,42.25,42.54,26408021,36.0201662448034,36.0408152738361,34.8968590654194,35.1363878021998,31972473.085855,0.0,1.0
2020-10-16,43.19,43.88,43.08,43.68,26007087,35.6732625570524,36.2431757583575,35.5824068293081,36.0779835260952,31487058.0097233,0.0,1.0
2020-10-19,42.9,43.39,42.81,43.35,22793574,35.433733820272,35.8384547893148,35.359397315754,35.8054163428623,27596423.497446,0.0,1.0
2020-10-20,43.52,44.08,43.34,43.37,21255916,35.9458297402853,36.4083679906199,35.7971567312492,35.8219355660885,25734764.5332907,0.0,1.0
2020-10-21,43.01,43.7299,42.9,43.46,19816327,35.5245895480163,36.1191989880446,35.433733820272,35.8962720706066,23991838.7548996,0.0,1.0
2020-10-22,43.95,43.99,42.66,42.89,21341207,36.3009930396493,36.3340314861018,35.2355031415572,35.4254742086589,25838027.2579745,0.0,1.0
2020-10-23,43.95,44.57,43.665,44.21,18486488,36.3009930396493,36.8130889596626,36.0655941086755,36.5157429415904,22381788.4737362,0.0,1.0
2020-10-26,43.26,43.4,42.81,43.36,24928127,35.7310798383443,35.8467144009279,35.359397315754,35.8136759544754,30180749.6134707,0.0,1.0
2020-10-27,41.88,43.04,41.87,43.04,24251710,34.5912534357341,35.5493683828557,34.582993824121,35.5493683828557,29361804.3268355,0.0,1.0
2020-10-28,41.13,41.59,40.745,40.97,27485036,33.9717825647503,34.3517246989537,33.6537875176453,33.8396287789405,33276426.6498333,0.0,1.0
2020-10-29,41.66,42.15,40.71,41.13,23351024,34.4095419802455,34.8142629492883,33.6248788769994,33.9717825647503,28271334.1665078,0.0,1.0
2020-10-30,41.42,41.54,40.49,41.03,26971113,34.6325514937997,34.7328872296581,33.8549495408969,34.3064603522598,32257037.1593904,0.51,1.0
2020-11-02,42.21,42.67,41.2,41.86,24310834,35.293095088201,35.6777154089916,34.4486026447259,35.0004491919473,29075384.3089001,0.0,1.0
2020-11-03,43.53,44.02,43.06,43.3,29985232,36.3967881826437,36.8064924373989,36.0038065505315,36.2044780222484,35861877.2186725,0.0,1.0
2020-11-04,42.08,43.41,41.895,42.53,25956392,35.184398041021,36.2964524467852,35.0297137815726,35.5606570504901,31043446.4186816,0.0,1.0
2020-11-05,43.07,43.58,42.18,42.34,24945084,36.012167861853,36.4385947392513,35.2680111542364,35.401792135381,29833937.5735854,0.0,1.0
2020-11-06,42.71,43.61,42.5,43.51,17705227,35.7111606542778,36.463678673216,35.5355731165255,36.3800655600006,21175179.7285652,0.0,1.0
2020-11-09,47.64,48.78,46.26,46.87,56895239,39.8332871357947,40.7864766264498,38.6794261734228,39.1894661640365,68045832.5399994,0.0,1.0
2020-11-10,47.65,48.75,47.45,48.31,33275846,39.8416484471163,40.7613926924852,39.6744222206856,40.3934949943376,39797401.0539407,0.0,1.0
2020-11-11,48.93,49.29,47.68,47.9,29719617,40.9118962962728,41.2129035038481,39.8667323810809,40.0506812301546,35544205.7556858,0.0,1.0
2020-11-12,48.28,48.41,47.71,47.97,28465644,40.368411060373,40.477108107553,39.8918163150455,40.1092104094054,34044473.2953356,0.0,1.0
2020-11-13,48.66,49.065,48.4,48.65,18645634,40.6861408905913,41.0247739991135,40.4687467962314,40.6777795792698,22299892.0659446,0.0,1.0
2020-11-16,50.4,51.02,49.855,50.41,26699359,42.1410090605385,42.6594103624737,41.6853175935148,42.14937037186,31932023.5466332,0.0,1.0
2020-11-17,50.73,50.93,49.48,49.84,18969994,42.4169323341492,42.5841585605799,41.3717684189572,41.6727756265325,22687821.6472347,0.0,1.0
2020-11-18,51.05,52.645,51.01,51.09,25823970,42.6844942964383,44.0181234522232,42.6510490511522,42.7179395417244,30885071.739271,0.0,1.0
2020-11-19,52.14,52.32,50.95,51.6,20262350,43.5958772304857,43.7463808342733,42.600881183223,43.1443664191227,24233459.5864314,0.0,1.0
2020-11-20,51.65,52.11,51.19,51.83,15478491,43.1861729757304,43.5707932965211,42.8015526549398,43.3366765795181,18512037.6514789,0.0,1.0
2020-11-23,53.3,53.63,52.29,52.51,28923234,44.5657893437838,44.8417126173944,43.7212969003087,43.9052457493825,34591743.9116341,0.0,1.0
2020-11-24,57.06,57.14,54.48,54.48,32640695,47.7096424006811,47.7765328912534,45.5524240797249,45.5524240797249,39037770.2070853,0.0,1.0
2020-11-25,57.06,57.16,55.33,56.27,28250530,47.7096424006811,47.7932555138964,46.2631355420555,47.0490988062798,33787200.2531922,0.0,1.0
2020-11-27,56.67,57.24,56.12,57.0,14267076,47.3835512591412,47.8601460044687,46.9236791364568,47.6594745327519,17063203.9058918,0.0,1.0
2020-11-30,55.07,56.54,54.995,56.14,23359263,46.0457414476955,47.2748542119612,45.983031612784,46.9404017590998,27937319.9988808,0.0,1.0
2020-12-01,55.47,56.74,55.4,56.55,22663849,46.380193900557,47.442080438392,46.3216647213062,47.2832155232828,27105615.5290222,0.0,1.0
2020-12-02,57.2,57.415,55.25,55.36,26796768,47.8267007591826,48.0064689525956,46.1962450514832,46.2882194760201,32048523.21547,0.0,1.0
2020-12-03,56.58,57.445,56.2,57.38,18776122,47.3082994572474,48.0315528865602,46.990569627029,47.9772043629702,22455953.7110407,0.0,1.0
2020-12-04,58.62,58.82,57.31,57.56,24695961,49.0140069668406,49.1812331932713,47.9186751837195,48.1277079667579,29535990.2894574,0.0,1.0
2020-12-07,58.13,58.61,57.28,58.15,21280902,48.6043027120854,49.0056456555191,47.8935912497549,48.6210253347284,25451632.144337,0.0,1.0
2020-12-08,58.36,58.4,57.36,57.48,15511686,48.7966128724807,48.8300581177668,47.9604817403271,48.0608174761856,18551738.3619577,0.0,1.0
2020-12-09,58.95,59.55,58.3,59.16,27278199,49.2899302404513,49.7916089197434,48.7464450045515,49.4655177782035,32624307.301825,0.0,1.0
2020-12-10,60.5,60.785,58.01,58.04,25866615,50.5859334952893,50.824230867953,48.5039669762269,48.5290509101916,30936074.5046986,0.0,1.0
2020-12-11,58.93,59.81,58.18,59.8,20960043,49.2732076178082,50.0090030141033,48.6461092686931,50.0006417027818,25067889.7053089,0.0,1.0
2020-12-14,58.74,60.255,58.73,60.0,19688272,49.114342702699,50.3810813679117,49.1059813913775,50.1678679292125,23546871.1101461,0.0,1.0
2020-12-15,59.67,59.859,58.57,58.74,16154763,49.8919446556018,50.0499734395788,48.9722004102329,49.114342702699,19320848.5831544,0.0,1.0
2020-12-16,59.75,60.14,59.36,60.065,14988336,49.9588351461741,50.284926287714,49.6327440046342,50.2222164528025,17925819.7950314,0.0,1.0
2020-12-17,60.05,60.29,59.5699,60.0,18229879,50.2096744858202,50.410345957537,49.8082479292733,50.1678679292125,21802655.4675067,0.0,1.0
2020-12-18,59.06,60.3,58.71,60.3,28712696,49.3819046649882,50.4187072688586,49.0892587687344,50.4187072688586,34339943.6952521,0.0,1.0
2020-12-21,61.23,61.82,59.81,60.35,31906138,51.1963092217614,51.6896265897319,50.0090030141033,50.4605138254662,38159251.3100456,0.0,1.0
2020-12-22,59.26,61.1393,59.155,61.1,17880992,49.5491308914189,51.120472128075,49.4613371225428,51.0876121745814,21385391.9706896,0.0,1.0
2020-12-23,60.78,61.31,59.79,60.0,16579055,50.8200502122923,51.2631997123336,49.9922803914603,50.1678679292125,19828295.3025549,0.0,1.0
2020-12-24,60.57,61.09,59.88,60.93,6824395,50.64446267454,51.0792508632599,50.0675321933541,50.9454698821153,8161871.6700849,0.0,1.0
2020-12-28,61.13,61.93,60.49,60.62,14014458,51.112696108546,51.7816010142688,50.5775721839677,50.6862692311477,16761076.6554097,0.0,1.0
2020-12-29,60.91,61.3999,60.55,61.15,10800421,50.9287472594722,51.3383679011142,50.6277400518969,51.1294187311891,12917137.7367356,0.0,1.0
2020-12-30,60.86,61.265,60.67,60.91,10770738,50.8869407028645,51.2255738113867,50.7280757877554,50.9287472594722,12881637.3243499,0.0,1.0
2020-12-31,61.66,61.85,60.53,60.67,12500739,51.5558456085874,51.7147105236966,50.6110174292539,50.7280757877554,14950691.9659875,0.0,1.0
2021-01-04,60.14,61.7083,59.73,61.59,21286201,50.284926287714,51.5962307422704,49.942112523531,51.4973164293366,25457969.6670009,0.0,1.0
2021-01-05,61.7,62.0,60.02,60.35,20213115,51.5892908538735,51.8401301935196,50.1845905518556,50.4605138254662,24174575.2821559,0.0,1.0
2021-01-06,65.25,66.6,63.95,64.49,38106606,54.5575563730186,55.6863334014259,53.470585901219,53.9220967125819,45574915.8649942,0.0,1.0
2021-01-07,66.02,68.1,66.01,67.07,24161020,55.2013773447768,56.9405300996562,55.1930160334553,56.079315033538,28896209.0644452,0.0,1.0
2021-01-08,65.37,66.21,64.34,66.21,20747754,54.657892108877,55.360242259886,53.7966770427589,55.360242259886,24813995.3198035,0.0,1.0
2021-01-11,66.44,66.62,64.33,64.58,20460269,55.5525524202813,55.7030560240689,53.7883157314373,53.9973485144757,24470167.6725067,0.0,1.0
2021-01-12,66.67,67.74,66.24,67.49,20130613,55.7448625806766,56.6395228920809,55.3853261938506,56.4304901090425,24075904.1565066,0.0,1.0
2021-01-13,66.86,67.215,65.9884,67.0,18541850,55.9037274957858,56.2005540477003,55.1749556010008,56.0207858542873,22175767.9949598,0.0,1.0
2021-01-14,69.01,69.425,67.17,67.52,29108871,57.7014094299159,58.0484038497596,56.1629281467534,56.4555740430071,34813762.9142299,0.0,1.0
2021-01-15,64.23,67.6499,64.09,67.37,38243793,53.704702618222,56.5641874770739,53.5876442597205,56.3301543731841,45738989.4112651,0.0,1.0
2021-01-19,63.69,65.25,62.91,65.2,27022421,53.2531918068591,54.5575563730186,52.6010095237793,54.5157498164109,32318400.7398468,0.0,1.0
2021-01-20,63.25,63.82,62.835,63.75,17448891,52.8852941087115,53.361888854039,52.5382996888678,53.3033596747883,20868605.807152,0.0,1.0
2021-01-21,61.87,63.335,61.74,63.21,19416248,51.7314331463396,52.9563652549446,51.6227360991597,52.8518488634254,23221534.5815332,0.0,1.0
2021-01-22,61.33,61.83,60.19,60.94,24740399,51.2799223349767,51.6979879010535,50.3267328443217,50.9538311934368,29589137.4553637,0.0,1.0
2021-01-25,60.56,60.77,59.17,60.67,25754124,50.6361013632185,50.8116889009707,49.4738790895251,50.7280757877554,30801536.9953605,0.0,1.0
2021-01-26,60.91,61.24,60.087,61.2,18760885,50.9287472594722,51.2046705330829,50.2406113377099,51.1712252877968,22437730.4929185,0.0,1.0
2021-01-27,59.4,60.0,58.53,59.9,24657198,49.6661892499204,50.1678679292125,48.9387551649468,50.0842548159971,29489630.3364436,0.0,1.0
2021-01-28,60.34,61.06,59.63,60.15,19986196,50.4521525141447,51.0541669292953,49.8584994103157,50.2932875990355,23903183.6412113,0.0,1.0
2021-01-29,57.99,60.2,57.69,59.96,27078339,48.9136712309822,50.777772169428,48.6606258547226,50.5753358684203,32102944.6183827,0.51,1.0
2021-02-01,58.43,58.67,57.4,58.66,16073001,49.2848044494963,49.487240750504,48.4160153243383,49.4788059046286,19055476.8131904,0.0,1.0
2021-02-02,59.58,60.25,59.3,59.6,17735593,50.2548117251581,50.8199463988046,50.0186360406491,50.2716814169087,21026576.2554038,0.0,1.0
2021-02-03,61.1,61.15,59.32,59.41,18730596,51.5369082982068,51.5790825275834,50.0355057323998,50.1114193452777,22206210.1393036,0.0,1.0
2021-02-04,62.41,62.63,61.42,61.57,16612891,52.6418731078737,52.8274397171308,51.806823366217,51.9333460543468,19695547.7854173,0.0,1.0
2021-02-05,62.58,63.08,62.07,62.99,13493779,52.7852654877542,53.2070077815202,52.3550883481129,53.1310941686423,15997659.2334447,0.0,1.0
2021-02-08,63.65,63.71,62.85,63.09,15055448,53.6877939964135,53.7384030716654,53.0130063263878,53.2154426273955,17849108.5937339,0.0,1.0
2021-02-09,63.12,63.87,62.515,63.7,12251727,53.2407471650215,53.8733606056705,52.7304389895646,53.7299682257901,14525134.402097,0.0,1.0
2021-02-10,63.62,63.9899,62.98,63.48,12368944,53.6624894587875,53.9744944077156,53.122659322767,53.544401616533,14664101.9679928,0.0,1.0
2021-02-11,63.2,63.87,61.925,63.6,12108275,53.308225932024,53.8733606056705,52.2327830829207,53.6456197670369,14355063.7189803,0.0,1.0
2021-02-12,63.63,64.02,62.89,62.92,12174560,53.6709243046628,53.9998832938003,53.0467457098891,53.0720502475151,14433648.4388196,0.0,1.0
2021-02-16,64.12,65.07,63.835,64.92,19065436,54.0842317525535,54.8855421107089,53.8438386451069,54.7590194225791,22603182.4194726,0.0,1.0
2021-02-17,64.76,64.905,63.45,63.8,20239597,54.624061888574,54.7463671537661,53.5190970789071,53.8143166845433,23995218.5246438,0.0,1.0
2021-02-18,63.48,64.55,63.09,64.3,14833206,53.544401616533,54.4469301251923,53.2154426273955,54.2360589783093,17585627.7865146,0.0,1.0
2021-02-19,65.78,65.99,64.05,64.16,20456223,55.4844161678567,55.6615479312384,54.0251878314263,54.1179711360548,24252041.2374735,0.0,1.0
2021-02-22,65.52,66.895,65.29,65.4,23011138,55.2651101750983,56.4249014829549,55.071108719966,55.1638920245945,27281041.4560495,0.0,1.0
2021-02-23,66.74,66.915,64.86,65.59,26712054,56.2941613718874,56.4417711747055,54.7084103473272,55.3241540962256,31668692.463199,0.0,1.0
2021-02-24,68.6,68.68,67.0,67.17,20752879,57.863042704697,57.9305214716995,56.5134673646457,56.6568597445262,24603744.1664718,0.0,1.0
2021-02-25,67.41,69.38,66.89,69.04,25098451,56.8592960455339,58.520960682972,56.4206840600172,58.2341759232111,29755672.3276192,0.0,1.0
2021-02-26,65.88,67.595,65.54,66.78,23788233,55.5687646266099,57.0153406942273,55.281979866849,56.3279007553887,28202332.7416125,0.0,1.0
2021-03-01,69.54,69.985,67.98,68.49,28054645,58.6559182169771,59.0312688584288,57.3400822604271,57.7702594000685,33260412.1221537,0.0,1.0
2021-03-02,68.91,69.99,68.85,69.19,19200581,58.1245229268319,59.0354862813665,58.07391385158,58.3606986113409,22763404.6713047,0.0,1.0
2021-03-03,70.38,71.49,69.3,69.49,25157635,59.364445270504,60.3007131626645,58.4534819159694,58.6137439876005,29825838.3992639,0.0,1.0
2021-03-04,69.81,71.78,67.89,70.18,28518413,58.8836590556107,60.5453236930488,57.2641686475492,59.1957483529976,33810236.0393363,0.0,1.0
2021-03-05,70.23,71.27,68.4401,70.84,25406770,59.2379225823742,60.1151465534075,57.7281695191506,59.7524481807687,30121202.4209456,0.0,1.0
2021-03-08,72.22,72.84,70.86,71.07,27351130,60.9164569115629,61.4394173558328,59.7693178725194,59.9464496359011,32426354.2028994,0.0,1.0
2021-03-09,70.99,72.485,70.04,70.91,24194875,59.8789708688985,61.1399803272589,59.0776605107431,59.811492101896,28684430.4657569,0.0,1.0
2021-03-10,73.75,73.88,71.2,71.285,21331095,62.2069883304869,62.3166413268661,60.0561026322803,60.1277988222205,25289252.8391221,0.0,1.0
2021-03-11,73.31,74.275,72.55,73.48,17499158,61.8358551119728,62.6498177389412,61.1948068254485,61.9792474918533,20746268.8218184,0.0,1.0
2021-03-12,75.18,75.25,74.1,74.4203,17210559,63.4131712906577,63.472215211785,62.5022079361231,62.7723760495096,20404117.9345752,0.0,1.0
2021-03-15,74.22,75.59,73.275,75.51,18936368,62.603426086627,63.7589999715458,61.8063331514092,63.6915212045433,22450164.8043225,0.0,1.0
2021-03-16,73.33,73.625,72.315,73.52,15834756,61.8527248037235,62.1015527570454,60.9965879473785,62.0129868753545,18773023.5194117,0.0,1.0
2021-03-17,73.6,74.34,72.74,73.93,19337521,62.0804656423571,62.7046442371308,61.3550688970796,62.3588155562427,22925754.9999582,0.0,1.0
2021-03-18,73.84,76.13,73.45,74.43,23857885,62.2829019433648,64.2144816488131,61.9539429542273,62.7805578500087,28284909.2356346,0.0,1.0
2021-03-19,73.01,73.5802,71.522,73.2,24079436,61.5828097357132,62.063764647524,60.3277046694656,61.7430718073443,28547570.8221945,0.0,1.0
2021-03-22,71.96,72.6,71.64,72.29,15039981,60.6971509188046,61.2369810548251,60.4272358507943,60.9755008326902,17830771.5663257,0.0,1.0
2021-03-23,70.91,72.64,70.505,71.3,16238699,59.811492101896,61.2707204383264,59.4698808439455,60.1404510910334,19251921.422196,0.0,1.0
2021-03-24,70.08,72.48,70.06,71.69,17089617,59.1113998942444,61.1357629043212,59.0945302024937,60.4694100801709,20260734.1646905,0.0,1.0
2021-03-25,71.72,71.92,69.15,69.83,18357283,60.4947146177969,60.6634115353033,58.3269592278396,58.9005287473614,21763625.8816679,0.0,1.0
2021-03-26,73.02,73.24,72.0,72.57,15716614,61.5912445815885,61.7768111908456,60.7308903023059,61.2116765171991,18632959.3122569,0.0,1.0
2021-03-29,71.58,72.15,70.37,71.55,17822340,60.3766267755424,60.8574129904357,59.3560104246287,60.3513222379165,21129419.8654499,0.0,1.0
2021-03-30,72.96,73.22,72.0,72.0,15615908,61.5406355063366,61.7599414990949,60.7308903023059,60.7308903023059,18513566.4964442,0.0,1.0
2021-03-31,72.75,73.83,72.46,72.71,15224796,61.3635037429549,62.2744670974895,61.1188932125706,61.3297643594536,18049880.4898696,0.0,1.0
2021-04-01,73.14,73.29,72.22,72.22,15251272,61.6924627320924,61.8189854202222,60.9164569115629,60.9164569115629,18081269.3265968,0.0,1.0
2021-04-05,72.75,74.34,72.44,74.07,16128423,61.3635037429549,62.7046442371308,61.10202352082,62.4769033984972,19121182.8151959,0.0,1.0
2021-04-06,72.6,73.065,72.05,72.365,12908401,61.2369810548251,61.6292013880275,60.7730645316825,61.0387621767551,15303659.5935547,0.0,1.0
2021-04-07,72.69,73.12,71.95,72.92,14081388,61.312894667703,61.6755930403417,60.6887160729293,61.5068961228353,16694303.8534955,0.0,1.0
2021-04-08,72.33,72.525,71.085,72.15,13677091,61.0092402161914,61.1737197107602,59.9591019047141,60.8574129904357,16214986.2631375,0.0,1.0
2021-04-09,72.42,73.01,72.01,72.81,14586378,61.0851538290693,61.5828097357132,60.7393251481812,61.4141128182068,17292998.8474107,0.0,1.0
2021-04-12,72.69,72.8,72.14,72.62,12002367,61.312894667703,61.4056779723315,60.8489781445604,61.2538507465757,14229503.6298387,0.0,1.0
2021-04-13,72.06,72.42,71.065,72.3,16150047,60.7814993775578,61.0851538290693,59.9422322129634,60.9839356785655,19146819.3239355,0.0,1.0
2021-04-14,72.91,73.29,71.3793,71.74,19476580,61.49846127696,61.8189854202222,60.2073394188247,60.5115843095475,23090617.5262633,0.0,1.0
2021-04-15,72.54,74.73,71.76,74.45,31333368,61.1863719795732,63.0336032262683,60.5284540012982,62.7974275417593,37147528.7908687,0.0,1.0
2021-04-16,72.45,73.57,71.69,73.32,28478391,61.1104583666953,62.0551611047311,60.4694100801709,61.8442899578481,33762787.6323451,0.0,1.0
2021-04-19,72.13,72.835,71.95,72.71,19964807,60.840543298685,61.4351999328951,60.6887160729293,61.3297643594536,23669439.0094496,0.0,1.0
2021-04-20,69.79,71.55,69.27,71.55,22012998,58.8667893638601,60.3513222379165,58.4281773783434,60.3513222379165,26097688.4763341,0.0,1.0
2021-04-21,70.65,70.705,68.405,69.13,16334811,59.5921861091376,59.6385777614519,57.6985632101282,58.310089536089,19365867.7840154,0.0,1.0
2021-04-22,69.81,70.75,69.67,70.43,16037648,58.8836590556107,59.6765345678908,58.7655712133563,59.4066194998806,19013563.7770513,0.0,1.0
2021-04-23,71.38,71.54,69.51,69.84,18878095,60.207929858036,60.3428873920411,58.6306136793511,58.9089635932367,22381078.7761231,0.0,1.0
2021-04-26,72.2,72.81,71.61,71.73,13098596,60.8995872198123,61.4141128182068,60.4019313131684,60.5031494636722,15529146.8197724,0.0,1.0
2021-04-27,72.99,73.1,72.36,72.5,13357476,61.5659400439626,61.6587233485911,61.0345447538174,61.1526325960719,15836064.1053122,0.0,1.0
2021-04-28,72.91,73.64,72.73,73.37,14420387,61.49846127696,62.1142050258584,61.3466340512043,61.8864641872247,17096206.8698765,0.0,1.0
2021-04-29,73.84,74.02,72.8807,73.76,20628360,62.2829019433648,62.4347291691206,61.4737471785453,62.2154231763622,24456119.6551997,0.0,1.0
2021-04-30,71.24,72.74,71.09,72.69,23669327,60.5200191554229,61.7943036688021,60.392590704085,61.7518275183561,27861902.2104012,0.51,1.0
2021-05-03,71.71,72.445,71.39,72.02,16026109,60.919294969615,61.5436943811708,60.6474476067608,61.1826471023801,18864832.1843384,0.0,1.0
2021-05-04,72.33,72.4,70.63,71.24,23071429,61.4459992351451,61.5054658457695,60.001810119982,60.5200191554229,27158097.8475735,0.0,1.0
2021-05-05,73.71,73.81,71.78,72.61,19427200,62.618340987454,62.7032932883459,60.9787615802394,61.6838656776425,22868362.3586723,0.0,1.0
2021-05-06,74.78,74.94,73.42,73.64,19621804,63.5273306069978,63.6632542884249,62.3719793148673,62.5588743768296,23097436.7898022,0.0,1.0
2021-05-07,75.08,75.105,73.22,73.43,16937385,63.7821875096736,63.8034255848966,62.2020747130834,62.3804745449565,19937523.5540037,0.0,1.0
2021-05-10,75.13,76.839,75.11,75.355,19628200,63.8246636601196,65.276498482363,63.8076731999412,64.0158063371265,23104965.7206644,0.0,1.0
2021-05-11,74.87,75.57,73.91,74.5,21534800,63.6037876778005,64.1984537840442,62.7882455892379,63.2894641645003,25349283.9792423,0.0,1.0
2021-05-12,74.23,76.4,73.9,75.94,19791292,63.0600929520921,64.9035578814473,62.7797503591487,64.5127772973444,23296946.3948635,0.0,1.0
2021-05-13,75.29,75.88,73.8,73.88,18630298,63.9605873415467,64.4618059168092,62.6947980582567,62.7627598989703,21930304.1876363,0.0,1.0
2021-05-14,76.56,76.77,75.66,75.68,14122726,65.0394815628744,65.2178813947475,64.2749108548469,64.2919013150253,16624300.7566836,0.0,1.0
2021-05-17,77.42,77.47,76.1,76.33,14676315,65.7700713505452,65.8125475009912,64.6487009787715,64.844091270823,17275947.6152002,0.0,1.0
2021-05-18,76.62,77.69,76.57,77.38,13729630,65.0904529434096,65.9994425629534,65.0479767929636,65.7360904301884,16161575.2084962,0.0,1.0
2021-05-19,76.46,76.6474,74.725,75.62,23283609,64.9545292619825,65.113729873854,63.4806068415072,64.2409299344901,27407861.5358695,0.0,1.0
2021-05-20,76.2,76.64,75.36,76.17,15244291,64.7336532796634,65.107443403588,64.0200539521711,64.7081675893959,17944529.8596322,0.0,1.0
2021-05-21,77.65,77.805,76.41,76.5,18544495,65.9654616425967,66.0971377089792,64.9120531115365,64.9885101823393,21829302.8032134,0.0,1.0
2021-05-24,78.03,78.355,77.47,77.83,16711847,66.2882803859861,66.5643753638849,65.8125475009912,66.1183757842022,19672035.7477501,0.0,1.0
2021-05-25,77.28,79.28,77.19,78.2,20015794,65.6511381292965,67.3501841471354,65.5746810584937,66.4326992975024,23561214.6932414,0.0,1.0
2021-05-26,77.52,77.9031,76.68,77.21,15243442,65.8550236514371,66.1804759161542,65.1414243239448,65.5916715186721,17943530.4752823,0.0,1.0
2021-05-27,78.76,79.11,77.95,78.52,17466971,66.9084321824973,67.2057652356191,66.2203185452725,66.7045466603566,20560915.7334264,0.0,1.0
2021-05-28,78.71,78.97,77.91,78.66,14394377,66.8659560320513,67.0868320143704,66.1863376249157,66.8234798816053,16944069.6118503,0.0,1.0
2021-06-01,79.76,80.09,79.34,79.49,15450506,67.7579551914167,68.0382977843602,67.4011555276706,67.5285839790085,18187271.9605934,0.0,1.0
2021-06-02,79.86,80.29,79.3783,80.1,15285588,67.8429074923087,68.2082023861441,67.4336922589122,68.0467930144493,17993141.8449068,0.0,1.0
2021-06-03,79.63,80.285,79.422,79.71,22255785,67.6475172002572,68.2039547710995,67.470816414402,67.7154790409708,26197977.8844457,0.0,1.0
2021-06-04,79.49,79.87,78.81,79.69,13806958,67.5285839790085,67.8514027223979,66.9509083329432,67.6984885807924,16252600.4063874,0.0,1.0
2021-06-07,79.31,79.65,79.015,79.62,12670074,67.375669837403,67.6645076604356,67.1250605497717,67.639021970168,14914338.8312877,0.0,1.0
2021-06-08,79.08,79.42,77.71,78.3,15399063,67.1802795453515,67.4691173683841,66.0164330231318,66.5176515983943,18126716.8026285,0.0,1.0
2021-06-09,78.14,78.78,77.76,78.67,13778440,66.3817279169672,66.9254226426757,66.0589091735778,66.8319751116945,16219030.9801322,0.0,1.0
2021-06-10,76.89,79.29,76.83,79.04,15277433,65.3198241558179,67.3586793772246,65.2688527752827,67.1462986249947,17983542.3403444,0.0,1.0
2021-06-11,76.48,77.19,76.1,77.0,18043544,64.9715197221609,65.5746810584937,64.6487009787715,65.413271686799,21239617.7743909,0.0,1.0
2021-06-14,75.16,76.77,74.67,76.61,18304435,63.8501493503872,65.2178813947475,63.4338830760166,65.0819577133204,21546720.6983386,0.0,1.0
2021-06-15,73.82,75.34,73.25,75.05,25191652,62.7117885184351,64.0030634919927,62.227560403351,63.756701819406,29653878.3947029,0.0,1.0
2021-06-16,71.46,73.0,70.15,72.75,52981793,60.7069142173852,62.0151796511211,59.5940390757007,61.8027988988913,62366519.1451247,0.0,1.0
2021-06-17,68.86,72.61,68.155,72.58,48523025,58.4981543941945,61.6838656776425,57.8992406729063,61.658379987375,57117964.4230212,0.0,1.0
2021-06-18,67.61,68.75,67.13,68.48,44582888,57.4362506330452,58.4047068632134,57.0284795887639,58.1753356508051,52479906.4085459,0.0,1.0
2021-06-21,68.45,69.09,67.88,68.44,30266626,58.1498499605376,58.693544686246,57.6656218454535,58.1413547304484,35627788.3968051,0.0,1.0
2021-06-22,68.96,69.41,67.77,68.9,21564644,58.5831066950865,58.9653920491002,57.5721743144723,58.5321353145513,25384414.281408,0.0,1.0
2021-06-23,69.65,70.05,69.075,69.355,19672705,59.1692775712409,59.5090867748087,58.6808018411122,58.9186682836097,23157353.9426816,0.0,1.0
2021-06-24,71.32,71.67,69.95,70.33,23900402,60.5879809961364,60.8853140492582,59.4241344739168,59.7469532173062,28133907.7918556,0.0,1.0
2021-06-25,71.55,71.85,69.86,71.45,26727435,60.7833712881879,61.0382281908637,59.347677403114,60.698418987296,31461696.4100777,0.0,1.0
2021-06-28,71.51,71.67,70.46,71.32,17660887,60.7493903678311,60.8853140492582,59.8573912084657,60.5879809961364,20789180.2983222,0.0,1.0
2021-06-29,69.68,71.6,69.575,70.14,28696913,59.1947632615085,60.8258474386339,59.105563345572,59.5855438456115,33780030.3213687,0.0,1.0
2021-06-30,70.75,70.81,69.4212,69.68,18502309,60.1037528810523,60.1547242615875,58.9749067068001,59.1947632615085,21779644.3483428,0.0,1.0
2021-07-01,71.01,71.21,70.45,71.08,12584798,60.3246288633714,60.4945334651553,59.8488959783765,60.3840954739958,14813957.794983,0.0,1.0
2021-07-02,70.41,71.12,70.11,71.01,13227347,59.8149150580197,60.4180763943525,59.5600581553439,60.3246288633714,15570322.2409764,0.0,1.0
2021-07-06,68.21,70.19,67.86,70.11,24672243,57.9459644383969,59.6280199960574,57.6486313852751,59.5600581553439,29042465.8790364,0.0,1.0
2021-07-07,67.93,68.37,67.2645,67.71,19342695,57.7080979958994,58.081888119824,57.1427404334635,57.5212029339371,22768888.8904875,0.0,1.0
2021-07-08,66.73,67.14,65.75,66.4,24763636,56.6886703851961,57.0369748188531,55.856137836455,56.4083277922527,29150047.4266113,0.0,1.0
2021-07-09,68.45,68.52,67.6414,68.11,18872552,58.1498499605376,58.2093165711619,57.4629256555253,57.8610121375049,22215468.9182633,0.0,1.0
2021-07-12,69.44,69.59,67.3,67.67,19600591,58.9908777393678,59.1183061907058,57.1728985002802,57.4872220135804,23072466.3066284,0.0,1.0
2021-07-13,68.37,69.48,68.015,69.08,18962441,58.081888119824,59.0248586597246,57.7803074516576,58.6850494561568,22321280.0605823,0.0,1.0
2021-07-14,68.17,70.78,67.45,69.99,36287752,57.9119835180401,60.1292385713199,57.3003269516181,59.4581153942735,42715443.3947062,0.0,1.0
2021-07-15,68.45,69.035,67.44,67.54,18897163,58.1498499605376,58.6468209207554,57.2918317215289,57.3767840224208,22244439.2930991,0.0,1.0
2021-07-16,66.9,68.76,66.415,68.71,19288972,56.8330892967124,58.4132020933026,56.4210706373864,58.3707259428566,22705649.873491,0.0,1.0
2021-07-19,65.08,66.07,64.36,65.46,33318560,55.286957420479,56.1279851993092,54.6753008540569,55.6097761638683,39220314.9887356,0.0,1.0
2021-07-20,66.29,66.78,64.78,65.18,20577855,56.3148802612715,56.731146535642,55.0321005178031,55.3719097213709,24222834.2068964,0.0,1.0
2021-07-21,67.89,68.25,66.93,67.01,23393214,57.6741170755427,57.9799453587537,56.85857498698,56.9265368276935,27536880.9960244,0.0,1.0
2021-07-22,66.93,67.79,66.41,67.75,16524876,56.85857498698,57.5891647746507,56.4168230223418,57.5551838542939,19451946.3587201,0.0,1.0
2021-07-23,66.71,67.76,66.52,67.5,13443294,56.6716799250177,57.5636790843831,56.510270553323,57.3428031020641,15824520.1823302,0.0,1.0
2021-07-26,67.77,67.84,66.46,66.46,16433984,57.5721743144723,57.6316409250967,56.4592991727878,56.4592991727878,19344954.5538535,0.0,1.0
2021-07-27,67.98,68.4,66.78,67.08,17127708,57.7505741463454,58.1073738100916,56.731146535642,56.9860034383179,20161558.6866626,0.0,1.0
2021-07-28,68.1,68.615,67.485,68.32,20275861,57.8525169074157,58.2900212570093,57.3300602569303,58.039411969378,23867347.661118,0.0,1.0
2021-07-29,68.81,69.58,68.41,68.71,22130074,58.4556782437486,59.1098109606166,58.1158690401808,58.3707259428566,26049999.5499214,0.0,1.0
2021-07-30,67.62,68.52,67.24,67.92,18078220,57.8780025976833,58.6483398106072,57.5527491077821,58.134781668658,21121137.2461725,0.51,1.0
2021-08-02,67.73,69.12,67.64,67.95,16616652,57.9721549237074,59.1618979525565,57.895121202415,58.1604595757554,19413558.8273562,0.0,1.0
2021-08-03,68.88,69.09,66.89,68.25,21041505,58.9564746957768,59.1362200454591,57.2531735249784,58.4172386467301,24583200.9440656,0.0,1.0
2021-08-04,68.52,69.25,67.93,68.12,14416307,58.6483398106072,59.2731688833122,58.1433409710238,58.3059677159744,16842852.8212378,0.0,1.0
2021-08-05,69.69,69.77,68.77,68.83,14361613,59.6497781874083,59.7182526063349,58.8623223697528,58.9136781839477,16778952.7536127,0.0,1.0
2021-08-06,71.07,71.5,70.58,70.78,23915372,60.8309619138917,61.199011915622,60.4115560979664,60.5827421452828,27940795.8474491,0.0,1.0
2021-08-09,71.52,71.9955,70.46,70.94,15619827,61.2161305203536,61.6231253478484,60.3088444695766,60.719690983136,18248948.725509,0.0,1.0
2021-08-10,72.98,73.34,71.38,71.62,17920057,62.4657886657635,62.7739235509331,61.0963002872321,61.3017235440118,20936352.3265142,0.0,1.0
2021-08-11,74.3,74.34,72.93,73.3,18676149,63.5956165780519,63.6298537875152,62.4229921539344,62.7396863414698,21819709.3662411,0.0,1.0
2021-08-12,74.13,74.64,73.6285,74.33,14212959,63.450108437833,63.8866328584898,63.020859424187,63.6212944851494,16605277.3842349,0.0,1.0
2021-08-13,73.11,74.62,72.92,74.2,13352117,62.5770595965192,63.8695142537582,62.4144328515686,63.5100235543937,15599538.8751743,0.0,1.0
2021-08-16,72.1,72.49,70.99,72.41,15537154,61.7125700575712,62.0463828498383,60.7624874949651,61.9779084309117,18152360.246137,0.0,1.0
2021-08-17,71.62,72.36,70.6822,71.34,14622962,61.3017235440118,61.9351119190826,60.4990321681451,61.0620630777688,17084291.8908812,0.0,1.0
2021-08-18,71.12,72.26,70.88,71.2,13970568,60.8737584257208,61.8495188954244,60.668335168941,60.9422328446473,16322087.2483566,0.0,1.0
2021-08-19,69.84,70.74,69.433,70.54,21047255,59.7781677228956,60.5485049358196,59.4298041166067,60.3773188885031,24589918.7812844,0.0,1.0
2021-08-20,70.25,70.295,69.205,69.71,14028831,60.1290991198943,60.1676159805405,59.234652022666,59.66689679214,16390157.0483355,0.0,1.0
2021-08-23,70.89,71.26,70.56,70.76,13079491,60.6768944713069,60.9935886588423,60.3944374932348,60.5656235405512,15281024.5987204,0.0,1.0
2021-08-24,72.04,72.19,71.03,71.14,12669318,61.6612142433763,61.7896037788636,60.7967247044284,60.8908770304524,14801811.4777563,0.0,1.0
2021-08-25,73.18,73.9,72.0441,72.8,17766591,62.63697471308,63.2532444834191,61.6647235573463,62.3117212231787,20757055.0036239,0.0,1.0
2021-08-26,72.44,73.9,72.275,73.47,14135643,62.0035863380092,63.2532444834191,61.8623578489731,62.8851944816888,16514947.5925118,0.0,1.0
2021-08-27,72.99,73.37,72.3,72.58,13669376,62.4743479681293,62.7996014580306,61.8837561048877,62.1234165711307,15970198.7565998,0.0,1.0
2021-08-30,71.67,73.01,71.22,73.0,12687440,61.3445200558409,62.491466572861,60.959351449379,62.4829072704952,14822983.7640309,0.0,1.0
2021-08-31,71.91,72.4954,71.325,71.75,17285914,61.5499433126206,62.0510048731158,61.0492241242201,61.4129944747675,20195470.6834819,0.0,1.0
2021-09-01,71.31,72.36,71.21,72.36,15114789,61.0363851706714,61.9351119190826,60.9507921470132,61.9351119190826,17658902.9736301,0.0,1.0
2021-09-02,71.5,71.97,70.92,71.36,13536905,61.199011915622,61.6012991268156,60.7025723784043,61.0791816825005,15815430.3019545,0.0,1.0
2021-09-03,71.17,71.73,70.65,71.62,13684986,60.9165549375499,61.3958758700359,60.4714712145272,61.3017235440118,15988436.2242494,0.0,1.0
2021-09-07,70.82,72.275,70.71,71.36,14668211,60.6169793547461,61.8623578489731,60.5228270287221,61.0791816825005,17137157.1806747,0.0,1.0
2021-09-08,70.04,71.215,69.8809,70.87,14861761,59.9493537702121,60.9550717981961,59.8131752695719,60.6597758665752,17363285.4230568,0.0,1.0
2021-09-09,70.46,71.095,69.91,69.97,14212931,60.3088444695766,60.8523601698062,59.8380828394564,59.8894386536513,16605244.6712884,0.0,1.0
2021-09-10,69.57,70.99,69.515,70.93,15422830,59.5470665590185,60.7624874949651,59.4999903960065,60.7111316807702,18018793.2857542,0.0,1.0
2021-09-13,70.52,70.66,69.76,70.12,16337317,60.3602002837715,60.480030516893,59.7096933039691,60.0178281891386,19087206.2952673,0.0,1.0
2021-09-14,68.78,71.38,68.52,70.84,26568859,58.8708816721186,61.0963002872321,58.6483398106072,60.6340979594778,31040916.4958279,0.0,1.0
2021-09-15,70.45,70.87,68.6214,68.82,22392131,60.3002851672107,60.6597758665752,58.7351311365967,58.9051188815819,26161163.6591033,0.0,1.0
2021-09-16,70.0,71.18,69.99,71.03,19245376,59.9151165607488,60.9251142399157,59.906557258383,60.7967247044284,22484748.3795526,0.0,1.0
2021-09-17,69.96,70.58,69.66,69.77,30775999,59.8808793512855,60.4115560979664,59.6241002803109,59.7182526063349,35956200.2656826,0.0,1.0
2021-09-20,67.3,68.17,65.965,68.05,36955380,57.604104921977,58.3487642278035,56.4614380561399,58.2460525994136,43175691.686707,0.0,1.0
2021-09-21,66.94,67.74,66.52,67.65,21169878,57.2959700368075,57.9807142260732,56.936479337443,57.9036805047808,24733181.625333,0.0,1.0
2021-09-22,68.24,69.17,67.79,67.885,21160214,58.4086793443642,59.2046944643856,58.0235107379023,58.1048241103776,24721890.9855274,0.0,1.0
2021-09-23,70.88,71.3899,69.0,69.2103,21439181,60.668335168941,61.1047739965743,59.0591863241667,59.2391884529199,25047813.5760343,0.0,1.0
2021-09-24,71.18,71.585,70.71,70.71,15788389,60.9251142399157,61.2717659857314,60.5228270287221,60.5228270287221,18445882.9998175,0.0,1.0
2021-09-27,72.26,72.61,71.75,71.845,19857527,61.8495188954244,62.1490944782281,61.4129944747675,61.4943078472428,23199936.3397822,0.0,1.0
2021-09-28,71.37,73.28,71.24,72.47,20834995,61.0877409848663,62.7225677367382,60.9764700541106,62.0292642451066,24341931.2807521,0.0,1.0
2021-09-29,71.53,71.815,70.98,71.69,13683888,61.2246898227194,61.4686299401453,60.7539281925993,61.3616386605726,15987153.4094205,0.0,1.0
2021-09-30,70.18,71.7,69.95,71.63,22094078,60.0691840033336,61.3701979629384,59.8723200489197,61.3102828463776,25812942.5223081,0.0,1.0
2021-10-01,71.18,71.68,70.09,70.44,23701927,60.9251142399157,61.3530793582068,59.9921502820412,60.2917258648449,27691423.88829,0.0,1.0
2021-10-04,71.29,72.98,70.845,71.08,18957221,61.0192665659397,62.4657886657635,60.6383776106607,60.8395212162575,22148091.2693299,0.0,1.0
2021-10-05,72.53,72.93,71.325,71.76,15587208,62.0806200593016,62.4229921539344,61.0492241242201,61.4215537771333,18210839.3112064,0.0,1.0
2021-10-06,72.42,72.61,71.015,71.92,15997217,61.9864677332775,62.1490944782281,60.7838857508796,61.5585026149865,18689860.8277698,0.0,1.0
2021-10-07,72.19,73.35,72.045,73.01,15349929,61.7896037788636,62.7824828532989,61.6654938945592,62.491466572861,17933621.6246956,0.0,1.0
2021-10-08,72.35,72.805,71.51,71.85,11960710,61.9265526167168,62.3160008743617,61.2075712179878,61.4985874984257,13973930.9219419,0.0,1.0
2021-10-11,71.68,73.725,71.61,72.7,14985510,61.3530793582068,63.1034566920172,61.293164241646,62.2261281995205,17507863.7948808,0.0,1.0
2021-10-12,70.64,71.9374,70.435,71.54,17593423,60.4629119121613,61.573395801103,60.287446213662,61.2332491250853,20554739.4496233,0.0,1.0
2021-10-13,70.26,70.58,68.74,70.55,23457998,60.1376584222601,60.4115560979664,58.8366444626553,60.385878190869,27406436.8769957,0.0,1.0
2021-10-14,70.8,71.2658,69.72,71.07,24709427,60.5998607500145,60.9985530542144,59.6754560945058,60.8309619138917,28868505.8009738,0.0,1.0
2021-10-15,72.29,73.22,71.51,71.82,21884484,61.8751968025219,62.6712119225432,61.2075712179878,61.4729095913282,25568069.7616063,0.0,1.0
2021-10-18,71.61,72.55,71.4,72.07,15026061,61.293164241646,62.0977386640332,61.1134188919638,61.6868921504738,17555240.3195868,0.0,1.0
2021-10-19,71.76,72.5,71.26,72.25,15173943,61.4215537771333,62.0549421522041,60.9935886588423,61.8409595930586,17728013.746298,0.0,1.0
2021-10-20,71.82,72.28,70.81,71.56,14350389,61.4729095913282,61.866637500156,60.6084200523803,61.2503677298169,16765839.5353616,0.0,1.0
2021-10-21,70.51,71.83,70.013,71.26,18519004,60.3516409814057,61.4814688936941,59.9262436538244,60.9935886588423,21636113.7958504,0.0,1.0
2021-10-22,71.37,71.885,70.68,70.77,14625109,61.0877409848663,61.5285450567061,60.4971491216246,60.574182842917,17086800.2728827,0.0,1.0
2021-10-25,70.83,71.85,70.705,71.58,15102967,60.6255386571119,61.4985874984257,60.5185473775392,61.2674863345485,17645091.1003083,0.0,1.0
2021-10-26,70.65,71.61,70.61,71.0,18647866,60.4714712145272,61.293164241646,60.4372340050639,60.7710467973309,21786665.7853613,0.0,1.0
2021-10-27,70.31,70.7101,69.31,70.51,25475854,60.1804549340892,60.5229126217458,59.3245246975071,60.3516409814057,29763937.4229019,0.0,1.0
2021-10-28,70.88,71.32,70.28,70.78,16367815,60.668335168941,61.0449444730372,60.1547770269918,60.5827421452828,19122837.7038758,0.0,1.0
2021-10-29,69.16,70.61,68.97,70.48,22402964,59.6326595826767,60.8829105426952,59.4688335948122,60.7708190773143,25982221.8409004,0.51,1.0
2021-11-01,69.61,69.93,69.03,69.93,19020648,60.0206685013031,60.2965859545486,59.5205681172957,60.2965859545486,22059522.8333929,0.0,1.0
2021-11-02,68.6,69.63,68.54,69.53,25321396,59.1498040394971,60.037913342131,59.0980695170136,59.9516891379918,29366923.4210834,0.0,1.0
2021-11-03,69.0,69.58,68.09,68.3,21755610,59.494700856054,59.9948012400614,58.7100605983872,58.8911314270795,25231441.9334919,0.0,1.0
2021-11-04,67.0,68.77,66.52,68.75,32148927,57.7702167732698,59.2963851865338,57.3563405934016,59.2791403457059,37285269.6304343,0.0,1.0
2021-11-05,66.99,67.99,66.95,67.82,20902614,57.7615943528559,58.6238363942479,57.7271046712002,58.4772552472113,24242165.1886201,0.0,1.0
2021-11-08,68.45,69.02,67.37,67.89,25121988,59.0204677332883,59.5119456968818,58.0892463285849,58.5376121901087,29135656.5720695,0.0,1.0
2021-11-09,67.99,68.2519,67.44,67.78,18402938,58.6238363942479,58.8496575848885,58.1496032714823,58.4427655655556,21343123.0635525,0.0,1.0
2021-11-10,68.21,68.44,67.71,68.12,19290161,58.8135296433542,59.0118453128744,58.3824086226582,58.7359278596289,22372095.1588676,0.0,1.0
2021-11-11,68.87,69.18,68.1698,68.26,20296239,59.382609390673,59.6499044235045,58.7788675132902,58.8566417454238,23538911.3794913,0.0,1.0
2021-11-12,69.16,69.17,68.3,69.0,13769438,59.6326595826767,59.6412820030906,58.8911314270795,59.494700856054,15969341.9469193,0.0,1.0
2021-11-15,68.74,69.67,68.54,69.43,12965070,59.270517925292,60.0724030237867,59.0980695170136,59.8654649338526,15036462.3593022,0.0,1.0
2021-11-16,67.74,68.78,67.3,68.78,19042781,58.4082758838999,59.3050076069477,58.0288893856874,59.3050076069477,22085191.9598533,0.0,1.0
2021-11-17,66.85,67.69,66.77,67.66,16468270,57.640880467061,58.3651637818303,57.5719011037496,58.3392965205886,19099358.6596775,0.0,1.0
2021-11-18,67.11,67.15,66.2,66.71,14994678,57.8650633978229,57.8995530794786,57.0804231401561,57.5201665812661,17390335.0569536,0.0,1.0
2021-11-19,66.34,66.4202,65.23,66.12,19775842,57.201137025951,57.2702888376706,56.2440483600058,57.0114437768448,22935372.0308882,0.0,1.0
2021-11-22,67.04,68.11,66.8,67.96,24020517,57.8047064549255,58.727305439215,57.5977683649914,58.5979691330062,27858206.6831478,0.0,1.0
2021-11-23,68.07,68.37,67.11,67.57,18146675,58.6928157575593,58.9514883699769,57.8650633978229,58.2616947368633,21045917.6528928,0.0,1.0
2021-11-24,67.28,68.06,67.23,68.0,14975544,58.0116445448596,58.6841933371454,57.96853244279,58.6324588146619,17368144.0721935,0.0,1.0
2021-11-26,65.5,65.74,63.8094,65.01,24541970,56.4768537111817,56.6837918011158,55.0191473160042,56.0543551108995,28462970.7458674,0.0,1.0
2021-11-29,65.04,66.29,64.46,65.99,24340695,56.0802223721413,57.1580249238814,55.5801219881339,56.8993523114638,28229538.6115737,0.0,1.0
2021-11-30,63.7,64.81,63.355,64.32,35574034,54.9248180366759,55.8819067026211,54.6273445323956,55.459408102339,41257596.2343078,0.0,1.0
2021-12-01,62.52,65.09,62.5,64.66,27395503,53.9073724278332,56.1233344742109,53.8901275870054,55.7525703964123,31772404.5974029,0.0,1.0
2021-12-02,63.81,64.27,62.76,63.34,24890732,55.019664661229,55.4162960002694,54.1143105177673,54.6144109017748,28867453.4586762,0.0,1.0
2021-12-03,62.76,64.12,62.43,63.74,25458734,54.1143105177673,55.2869596940606,53.829770644108,54.9593077183316,29526203.5227336,0.0,1.0
2021-12-06,62.52,63.57,62.14,62.94,25105474,53.9073724278332,54.8127265712949,53.5797204521042,54.2695140852179,29116504.1772579,0.0,1.0
2021-12-07,62.9,63.35,62.32,62.95,28301236,54.2350244035622,54.6230333221887,53.7349240195548,54.2781365056318,32822843.9827728,0.0,1.0
2021-12-08,62.46,63.16,62.35,63.02,20697188,53.8556379053497,54.4592073343242,53.7607912807966,54.3384934485293,24003918.8608624,0.0,1.0
2021-12-09,62.14,62.5,60.852,61.87,29960511,53.5797204521042,53.8901275870054,52.4691527027912,53.3469151009284,34747216.6302966,0.0,1.0
2021-12-10,60.71,62.26,60.2,61.68,39726518,52.3467143329136,53.6831894970713,51.9069708918036,53.1830891130639,46073510.7927023,0.0,1.0
2021-12-13,60.18,60.87,59.775,60.49,20489526,51.8897260509758,52.4846730595363,51.540518024212,52.1570210838073,23763079.2937442,0.0,1.0
2021-12-14,60.64,61.32,60.38,60.45,19571123,52.2863573900161,52.8726819781627,52.0621744592542,52.1225314021516,22697945.6585097,0.0,1.0
2021-12-15,60.24,61.01,59.54,60.94,33861276,51.9414605734593,52.6053869453312,51.3378911444848,52.5450300024337,39271195.7599876,0.0,1.0
2021-12-16,61.07,61.91,60.82,61.1,25688279,52.6571214678147,53.3814047825841,52.4415609574667,52.6829887290565,29792422.2745233,0.0,1.0
2021-12-17,59.54,60.5,58.96,60.27,47416067,51.3378911444848,52.1656435042212,50.8377907604774,51.967327834701,54991597.1662052,0.0,1.0
2021-12-20,58.28,58.73,57.59,58.6,31619606,50.2514661723308,50.6394750909572,49.6565191637703,50.5273836255763,36671380.5197323,0.0,1.0
2021-12-21,59.38,59.86,58.65,58.735,23175147,51.1999324178621,51.6138085977303,50.5704957276459,50.6437863011642,26877774.3226065,0.0,1.0
2021-12-22,59.6,59.94,59.1,59.31,14760605,51.3896256669683,51.6827879610417,50.9585046462723,51.1395754749646,17118864.8794822,0.0,1.0
2021-12-23,60.21,60.78,59.95,59.99,15223298,51.9155933122175,52.407071275811,51.6914103814556,51.7259000631113,17655481.0241241,0.0,1.0
2021-12-27,60.65,60.94,60.0,60.4,14044891,52.29497981043,52.5450300024337,51.7345224835252,52.079419300082,16288803.2892998,0.0,1.0
2021-12-28,60.62,61.33,60.305,60.44,12700335,52.2691125491883,52.8813043985767,51.9975063061498,52.1139089817377,14729431.4012981,0.0,1.0
2021-12-29,60.54,60.98,60.27,60.81,13284020,52.2001331858769,52.5795196840894,51.967327834701,52.4329385370528,15406370.0936607,0.0,1.0
2021-12-30,60.43,61.07,60.39,60.62,11380541,52.1052865613238,52.6571214678147,52.0707968796681,52.2691125491883,13198777.6676096,0.0,1.0
2021-12-31,60.39,60.76,60.12,60.43,11871927,52.0707968796681,52.3898264349832,51.8379915284922,52.1052865613238,13768671.0112544,0.0,1.0
2022-01-03,63.1,63.61,61.11,61.18,30526469,54.4074728118406,54.8472162529506,52.6916111494704,52.7519680923678,35403596.1302875,0.0,1.0
2022-01-04,63.59,64.73,63.535,64.06,30303631,54.8299714121228,55.8129273393098,54.7825480998462,55.235225171577,35145155.936812,0.0,1.0
2022-01-05,62.85,64.41,62.775,64.1,25149073,54.1919123014926,55.5370098860643,54.1272441483882,55.2697148532327,29167068.8654858,0.0,1.0
2022-01-06,64.91,65.31,63.51,64.22,33334212,55.9681309067603,56.3130277233172,54.7609920488114,55.3731838981998,38659924.2437565,0.0,1.0
2022-01-07,65.78,66.545,65.18,65.18,26548165,56.7182814827714,57.3778966444364,56.2009362579362,56.2009362579362,30789689.8150989,0.0,1.0
2022-01-10,66.03,66.98,65.225,66.46,28693720,56.9338419931195,57.7529719324419,56.2397371497988,57.3046060709181,33278034.0351696,0.0,1.0
2022-01-11,67.11,67.28,66.17,66.38,23076566,57.8650633978229,58.0116445448596,57.0545558789144,57.2356267076067,26763443.3166156,0.0,1.0
2022-01-12,67.28,68.65,66.915,67.78,27976178,58.0116445448596,59.1929161415667,57.6969261997515,58.4427655655556,32445852.3906264,0.0,1.0
2022-01-13,67.78,68.4399,67.02,67.53,29222004,58.4427655655556,59.0117590886702,57.7874616140976,58.2272050552076,33890720.467331,0.0,1.0
2022-01-14,66.93,67.08,65.08,65.36,35994391,57.7098598303723,57.8391961365812,56.114712053797,56.3561398253868,41745112.4766397,0.0,1.0
2022-01-18,65.3,66.84,65.1,66.69,25811982,56.3044053029032,57.6322580466471,56.1319568946248,57.5029217404382,29935888.9510034,0.0,1.0
2022-01-19,64.24,65.66,63.97,65.66,22192967,55.3904287390276,56.6148124378044,55.1576233878518,56.6148124378044,25738674.2174733,0.0,1.0
2022-01-20,64.46,65.45,63.7,64.29,22794099,55.5801219881339,56.4337416091121,54.9248180366759,55.4335408410972,26435847.3674039,0.0,1.0
2022-01-21,63.27,64.45,62.75,63.99,28637918,54.5540539588773,55.57149956772,54.1056880973534,55.1748682286796,33213316.7083389,0.0,1.0
2022-01-24,62.7,62.795,60.03,61.51,38609944,54.0625759952838,54.1444889892161,51.7603897447669,53.0365079660272,44778544.9404258,0.0,1.0
2022-01-25,64.11,64.46,61.13,61.97,34371071,55.2783372736467,55.5801219881339,52.7088559902982,53.4331393050676,39862439.2572044,0.0,1.0
2022-01-26,64.75,65.78,63.87,64.7,31803388,55.8301721801376,56.7182814827714,55.0713991837126,55.787060078068,36884524.8471688,0.0,1.0
2022-01-27,64.15,65.85,63.9,65.22,24681294,55.3128269553023,56.7786384256689,55.0972664449543,56.2354259395919,28624554.1450892,0.0,1.0
2022-01-28,64.69,64.71,62.83,63.62,20953451,55.7784376576541,55.7956824984819,54.1746674606648,54.8558386733645,24301124.2715221,0.0,1.0
2022-01-31,65.12,65.25,63.6,64.01,23067400,56.1492017354527,56.2612932008336,54.8385938325367,55.1921130695074,26752812.890865,0.0,1.0
2022-02-01,66.56,66.69,65.04,65.44,26868430,57.3908302750573,57.5029217404382,56.0802223721413,56.4251191886981,31161122.6432673,0.0,1.0
2022-02-02,66.23,66.8,65.575,66.35,18194244,57.1062904013979,57.5977683649914,56.5415218642861,57.2097594463649,21101086.6167294,0.0,1.0
2022-02-03,65.26,66.38,65.03,66.26,18219140,56.2699156212476,57.2356267076067,56.0715999517274,57.1321576626396,21129960.1798414,0.0,1.0
2022-02-04,66.08,66.66,64.84,65.04,23267883,57.416697536299,57.9206576538997,56.339265560739,56.5130449116357,26778651.0651882,0.51,1.0
2022-02-07,66.36,66.79,65.5,66.09,20081607,57.6599886275545,58.0336142319826,56.9127374186983,57.4253865038439,23111614.6957263,0.0,1.0
2022-02-08,67.12,67.97,66.6,67.06,23191008,58.3203501609623,59.0589124022737,57.8685238486307,58.2682163556933,26690176.8021606,0.0,1.0
2022-02-09,67.84,68.19,67.14,67.41,20902741,58.9459558241908,59.2500696882602,58.337728096052,58.5723302197627,24056645.2712953,0.0,1.0
2022-02-10,67.5,68.55,67.2248,67.95,22522291,58.6505309276662,59.5628725198744,58.4114105408323,59.041534467184,25920560.6233119,0.0,1.0
2022-02-11,67.15,69.11,66.6,67.25,27226689,58.3464170635969,60.0494547023854,57.8685238486307,58.4333067390452,31334780.4091759,0.0,1.0
2022-02-14,66.46,67.22,65.82,66.87,24544042,57.7468783030029,58.4072398364107,57.1907843801332,58.1031259723414,28247362.9615261,0.0,1.0
2022-02-15,67.0,67.4792,66.53,67.1599,15491338,58.2160825504243,58.632457875173,57.8077010758168,58.3550191414662,17828744.2323347,0.0,1.0
2022-02-16,66.95,67.43,66.43,66.54,13067392,58.1726377127001,58.5897081548524,57.7208114003684,57.8163900433617,15039061.8132312,0.0,1.0
2022-02-17,64.71,66.64,64.205,66.33,23150044,56.226308982656,57.90327971881,55.7875161216416,57.63392172492,26643031.9603959,0.0,1.0
2022-02-18,64.14,64.975,63.7,64.11,18114844,55.7310378326002,56.4565666225943,55.3487232606273,55.7049709299657,20848097.2066224,0.0,1.0
2022-02-22,63.89,64.365,63.07,63.07,18920545,55.5138136439792,55.9265396023591,54.8013183053024,54.8013183053024,21775366.178272,0.0,1.0
2022-02-23,63.22,64.76,63.04,64.42,17563467,54.931652818475,56.2697538203802,54.7752514026678,55.9743289238557,20213525.8410895,0.0,1.0
2022-02-24,60.67,61.06,58.365,60.49,46453499,52.7159660945409,53.0548358287896,50.7131590754554,52.5595646787338,53462622.2969261,0.0,1.0
2022-02-25,61.98,62.89,61.005,61.31,30518885,53.8542208429149,54.6449168894953,53.007046507293,53.2720600174106,35123718.4884248,0.0,1.0
2022-02-28,59.23,60.42,58.4,59.93,48212904,51.464754768084,52.4987419059199,50.7435704618623,52.0729824962228,55487494.6317813,0.0,1.0
2022-03-01,58.59,59.32,57.92,58.39,51388988,50.9086608452143,51.5429554759876,50.3265000197101,50.7348814943175,59142801.1841533,0.0,1.0
2022-03-02,59.56,59.86,55.93,56.97,60206518,51.7514906970637,52.0121597234089,48.597395478287,49.5010481029503,69290761.7496603,0.0,1.0
2022-03-03,57.62,58.99,56.99,58.75,54027336,50.0658309933649,51.2562195470079,49.51842603804,51.0476843259317,62179235.5894895,0.0,1.0
2022-03-04,56.59,56.66,55.19,55.91,54267861,49.1708673362464,49.2316901090603,47.9544118799689,48.5800175431973,62456052.1373231,0.0,1.0
2022-03-07,55.55,56.27,54.07,55.03,49710679,48.2672147115831,48.8928203748115,46.9812475149469,47.8153883992515,57211260.9967386,0.0,1.0
2022-03-08,54.87,57.29,54.76,56.56,43858113,47.676364918534,49.7790950643852,47.5807862755408,49.1448004336119,50475632.2010297,0.0,1.0
2022-03-09,55.95,57.28,55.81,56.9,32757051,48.6147734133767,49.7704060968403,48.4931278677489,49.4402253301364,37699589.5438176,0.0,1.0
2022-03-10,54.88,55.37,53.9549,55.02,31942456,47.6850538860789,48.110813295776,46.8812374985058,47.8066994317066,36762084.6034478,0.0,1.0
2022-03-11,54.16,55.69,54.07,55.37,20550931,47.0594482228504,48.3888602572109,46.9812475149469,48.110813295776,23651752.5171395,0.0,1.0
2022-03-14,54.23,55.2736,53.83,54.7,25046008,47.1202709956643,48.0270516486437,46.7727122938707,47.5286524702718,28825067.962045,0.0,1.0
2022-03-15,55.11,55.615,54.35,54.46,20747114,47.8849001396102,48.3236930006246,47.2245386062024,47.3201172491956,23877536.5346164,0.0,1.0
2022-03-16,56.8,57.54,55.965,56.015,31659787,49.353335654688,49.9963192530061,48.6278068646939,48.6712517024181,36436765.1698773,0.0,1.0
2022-03-17,57.29,57.3,55.03,55.71,21432328,49.7790950643852,49.78778403193,47.8153883992515,48.4062381923005,24666138.8587291,0.0,1.0
2022-03-18,57.35,57.625,56.73,56.94,30490640,49.8312288696542,50.0701754771373,49.2925128818742,49.4749812003158,35091211.7494432,0.0,1.0
2022-03-21,56.98,57.83,56.75,57.83,21367705,49.5097370704951,50.2482993118065,49.3098908169638,50.2482993118065,24591765.2353193,0.0,1.0
2022-03-22,57.5,58.25,57.31,57.82,23120064,49.9615633828268,50.6132359486898,49.7964729994749,50.2396103442617,26608528.4364211,0.0,1.0
2022-03-23,56.35,57.5,56.0,57.12,23070216,48.9623321151703,49.9615633828268,48.6582182511009,49.6313826161229,26551159.1347833,0.0,1.0
2022-03-24,56.42,56.635,56.2,56.61,16770236,49.0231548879841,49.2099676901982,48.8319976019977,49.1882452713361,19300608.4019271,0.0,1.0
2022-03-25,56.74,57.225,56.44,56.53,21021264,49.301201849419,49.7226167753437,49.0405328230738,49.1187335309774,24193051.5812376,0.0,1.0
2022-03-28,55.92,56.28,54.73,56.2,25546279,48.5887065107422,48.9015093423564,47.5547193729063,48.8319976019977,29400822.2129595,0.0,1.0
2022-03-29,56.47,57.4,56.13,57.28,21463504,49.0665997257083,49.8746737073784,48.7711748291838,49.7704060968403,24702018.8408318,0.0,1.0
2022-03-30,54.97,56.45,54.55,56.01,32222391,47.7632545939824,49.0492217906187,47.3983179570992,48.6669072186457,37084257.5181876,0.0,1.0
2022-03-31,53.4,54.86,53.355,54.51,29202385,46.3990866894426,47.6676759509892,46.3599863354908,47.3635620869198,33608578.7515042,0.0,1.0
2022-04-01,52.33,53.74,51.765,53.47,40073088,45.4693671621448,46.6945115859672,44.9784404958614,46.4599094622565,46119504.7549697,0.0,1.0
2022-04-04,52.8,52.995,51.66,52.25,29319603,45.8777486367523,46.0471835038766,44.8872063366406,45.3998554217861,33743483.1568838,0.0,1.0
2022-04-05,51.58,52.4816,51.423,52.06,22648570,44.8176945962818,45.6010919101246,44.6812778058279,45.2347650384341,26065893.1951604,0.0,1.0
2022-04-06,50.53,51.09,50.4,51.01,25196595,43.9053530040737,44.3919351865847,43.7923964259908,44.322423446226,28998376.2397234,0.0,1.0
2022-04-07,50.03,50.605,49.04,50.56,28689857,43.4709046268317,43.97052026066,42.6106968398926,43.9314199067082,33018718.1065483,0.0,1.0
2022-04-08,50.88,51.3,49.83,49.84,26853270,44.2094668681431,44.5744035050263,43.2971252759349,43.3058142434798,30905018.1870557,0.0,1.0
2022-04-11,50.55,52.25,50.38,50.79,20895663,43.9227309391634,45.3998554217861,43.7750184909011,44.1312661602395,24048499.3092308,0.0,1.0
2022-04-12,50.34,51.1242,50.05,50.6,18755499,43.7402626207218,44.4216514555881,43.4882825619214,43.9661757768876,21585417.2583937,0.0,1.0
2022-04-13,50.15,50.18,49.2,49.28,21194241,43.5751722373698,43.6012391400043,42.7497203206101,42.8192320609688,24392128.1678485,0.0,1.0
2022-04-14,50.93,51.9,50.28,50.66,34043124,44.2529117058673,45.0957415577167,43.6881288154527,44.0183095821566,39179711.3112926,0.0,1.0
2022-04-18,52.31,53.21,50.78,50.84,28396339,45.4519892270551,46.2339963060907,44.1225771926947,44.1747109979637,32680912.7246254,0.0,1.0
2022-04-19,52.92,53.175,52.5026,52.73,19996835,45.9820162472903,46.2035849196837,45.6193387419687,45.8169258639384,23014051.8960467,0.0,1.0
2022-04-20,53.1,53.98,52.885,53.4,19545312,46.1384176630974,46.9030468070433,45.9516048608834,46.3990866894426,22494400.9735753,0.0,1.0
2022-04-21,52.63,53.7742,52.515,53.54,15952944,45.73003618849,46.7242278549705,45.6301130617243,46.5207322350704,18359999.5254612,0.0,1.0
2022-04-22,51.23,52.595,51.17,52.44,23073881,44.5135807322125,45.6996248020831,44.4614469269434,45.564945805138,26555377.1272906,0.0,1.0
2022-04-25,51.13,51.24,49.68,50.78,22079321,44.4266910567641,44.5222696997573,43.1667907627624,44.1225771926947,25410753.2178703,0.0,1.0
2022-04-26,50.23,51.595,50.22,50.53,17774410,43.6446839777285,44.8307280475991,43.6359950101837,43.9053530040737,20456296.9170677,0.0,1.0
2022-04-27,49.6,50.615,49.535,49.76,24707533,43.0972790224036,43.9792092282048,43.0408007333622,43.2363025031211,28435522.2556612,0.0,1.0
2022-04-28,50.02,50.03,49.01,49.91,20121028,43.4622156592869,43.4709046268317,42.5846299372581,43.3666370162937,23156983.7223645,0.0,1.0
2022-04-29,48.21,49.91,48.05,49.66,21844935,42.3326498784578,43.825400444593,42.1921557075274,43.6058783025143,24877826.4383096,0.51,1.0
2022-05-02,48.71,48.8568,47.78,48.46,25903951,42.7716941626152,42.9005975644438,41.9550717940824,42.5521720205365,29500385.1943014,0.0,1.0
2022-05-03,50.1,50.81,49.08,49.33,25374481,43.9922372725728,44.6156801560763,43.0965869328917,43.3161090749704,28897405.0176933,0.0,1.0
2022-05-04,52.23,52.395,50.04,50.17,26463356,45.8625659230834,46.0074505368553,43.9395519584739,44.0537034723548,30137456.4649974,0.0,1.0
2022-05-05,51.31,52.1267,50.69,51.44,25755991,45.0547244402337,45.7718593739764,44.5103095278785,45.1688759541146,29331882.8298031,0.0,1.0
2022-05-06,51.62,52.0,50.58,51.24,25912858,45.3269318964113,45.660605552371,44.4137197853639,44.9932582404517,29510528.8179874,0.0,1.0
2022-05-09,49.89,51.22,49.59,50.99,28888442,43.8078386732267,44.9756964690854,43.5444121027322,44.773736098373,32899234.8180103,0.0,1.0
2022-05-10,48.75,50.685,47.66,50.54,31054747,42.8068177053478,44.505919085037,41.8497011658846,44.3785962426313,35366303.7199065,0.0,1.0
2022-05-11,47.66,49.94,47.56,48.95,30179001,41.8497011658846,43.8517431016424,41.7618923090531,42.9824354190107,34368971.5240431,0.0,1.0
2022-05-12,46.56,47.4,45.395,47.26,36301475,40.8838037407383,41.6213981381227,39.8608305586515,41.4984657385587,41341473.1838129,0.0,1.0
2022-05-13,47.64,47.85,46.81,46.81,21739368,41.8321393945183,42.0165379938644,41.103325882817,41.103325882817,24757602.8027798,0.0,1.0
2022-05-16,47.46,48.07,47.0,47.59,16919065,41.6740834522216,42.2097174788937,41.2701627107968,41.7882349661026,19268062.0275812,0.0,1.0
2022-05-17,51.05,51.61,49.7,49.84,46643401,44.8264214124719,45.3181510107282,43.6410018452469,43.7639342448109,53119244.0980243,0.0,1.0
2022-05-18,49.32,51.06,49.01,50.73,32181558,43.3073281892872,44.835202298155,43.0351207331096,44.5454330706111,36649558.0984056,0.0,1.0
2022-05-19,49.78,50.295,48.59,48.66,27279373,43.711248930712,44.1634645433942,42.6663235344174,42.7277897341994,31066767.0487419,0.0,1.0
2022-05-20,49.75,50.73,48.51,50.26,29025508,43.6849062736626,44.5454330706111,42.5960764489522,44.1327314435032,33055330.6891399,0.0,1.0
2022-05-23,52.77,53.6,51.15,51.35,35166761,46.3367337499734,47.0655472616747,44.9142302693033,45.0898479829663,40049218.5742605,0.0,1.0
2022-05-24,52.68,53.005,51.49,52.47,24344843,46.257705778825,46.5430845635274,45.2127803825304,46.0733071794789,27724814.8745646,0.0,1.0
2022-05-25,52.7,53.12,52.02,52.56,23507939,46.2752675501913,46.6440647488836,45.6781673237372,46.1523351506273,26771717.3964752,0.0,1.0
2022-05-26,54.09,54.25,53.1699,53.46,19140719,47.4958106601489,47.6363048310793,46.6878813684425,46.9426148621106,21798164.4342936,0.0,1.0
2022-05-27,53.62,54.0,53.035,54.0,19509257,47.083109033041,47.4167826890006,46.5694272205768,47.4167826890006,22217869.249159,0.0,1.0
2022-05-31,53.41,53.855,52.44,53.03,25805370,46.8987104336949,47.289459846595,46.0469645224295,46.5650367777352,29388117.4760356,0.0,1.0
2022-06-01,52.39,53.7413,51.73,53.5,23902035,46.0030600940137,47.1896211763776,45.4235216389259,46.9777384048432,27220528.6146378,0.0,1.0
2022-06-02,52.43,52.5,51.6,52.4,17473599,46.0381836367463,46.0996498365284,45.309370125045,46.0118409796969,19899586.0218682,0.0,1.0
2022-06-03,51.33,52.33,51.215,52.07,16550010,45.0722862116,45.9503747799148,44.9713060262438,45.722071752153,18847768.4338401,0.0,1.0
2022-06-06,51.4,52.57,51.37,51.8,18473210,45.1337524113821,46.1611160363104,45.1074097543326,45.484987838708,21037980.2978789,0.0,1.0
2022-06-07,52.1,52.23,50.8345,51.0299,15528809,45.7484144092024,45.8625659230834,44.637193326,44.8087718322487,17684786.660874,0.0,1.0
2022-06-08,51.41,52.105,51.055,51.7,13207657,45.1425332970652,45.752804852044,44.8308118553134,45.3971789818765,15041372.2221066,0.0,1.0
2022-06-09,49.97,51.6,49.96,51.54,14287767,43.8780857586919,45.309370125045,43.8693048730087,45.2566848109461,16271441.760619,0.0,1.0
2022-06-10,47.71,49.15,47.37,48.72,28919746,41.8936055943003,43.1580531326737,41.5950554810733,42.7804750482983,32934884.9803398,0.0,1.0
2022-06-13,45.69,47.01,45.4,46.66,30308383,40.1198666863044,41.27894359648,39.8652210014931,40.9716125975698,34516316.5694846,0.0,1.0
2022-06-14,45.96,46.73,45.55,46.19,25223570,40.3569505997494,41.0330787973518,39.9969342867403,40.5589109704618,28725541.9443708,0.0,1.0
2022-06-15,47.58,48.18,46.45,46.47,30001539,41.7794540804194,42.3063072214083,40.7872139982237,40.80477576959,34166871.1820006,0.0,1.0
2022-06-16,46.89,47.19,45.96,46.8,24744918,41.1735729682822,41.4369995387766,40.3569505997494,41.0945449971339,28180435.2008465,0.0,1.0
2022-06-17,46.52,47.29,45.99,47.12,35111366,40.8486801980057,41.5248083956081,40.3832932567989,41.3755333389946,39986132.6829292,0.0,1.0
2022-06-21,47.96,48.34,47.515,47.96,20289707,42.1131277363791,42.4468013923387,41.722378323479,42.1131277363791,23106674.8072336,0.0,1.0
2022-06-22,47.2,47.985,46.94,47.33,19769314,41.4457804244598,42.1350799505869,41.2174773966979,41.5599319383407,22514031.8566498,0.0,1.0
2022-06-23,46.35,46.91,45.59,46.87,24137158,40.6994051413922,41.1911347396485,40.0320578294729,41.1560111969159,27488295.4532964,0.0,1.0
2022-06-24,47.86,48.26,45.53,45.56,27322637,42.0253188795476,42.3765543068735,39.979372515374,40.0057151724235,31116037.7049845,0.0,1.0
2022-06-27,47.83,48.4,47.25,48.06,21198170,41.9989762224981,42.4994867064376,41.4896848528755,42.2009365932105,24141266.3425083,0.0,1.0
2022-06-28,47.21,49.11,46.94,48.4,22040946,41.4545613101429,43.1229295899411,41.2174773966979,42.4994867064376,25101051.0731277,0.0,1.0
2022-06-29,47.1,47.8,46.63,47.26,20980964,41.3579715676283,41.9726335654487,40.9452699405203,41.4984657385587,23893904.0514619,0.0,1.0
2022-06-30,45.99,46.71,45.26,46.22,21207859,40.3832932567989,41.0155170259855,39.742288601929,40.5852536275113,24152300.5369502,0.0,1.0
2022-07-01,46.87,47.04,45.34,45.74,16539617,41.1560111969159,41.3052862535294,39.8125356873942,40.1637711147201,18835932.4979504,0.0,1.0
2022-07-05,46.61,46.65,44.93,45.69,19167273,40.927708169154,40.9628317118866,39.4525193743851,40.1198666863044,21828405.1195253,0.0,1.0
2022-07-06,46.15,46.68,45.455,46.3,14952821,40.5237874277292,40.9891743689361,39.9135158727504,40.6555007129764,17028830.0515021,0.0,1.0
2022-07-07,46.93,47.3,46.61,46.91,15598938,41.2086965110148,41.5335892812913,40.927708169154,41.1911347396485,17764652.1807436,0.0,1.0
2022-07-08,46.82,47.56,46.58,47.26,11789893,41.1121067685002,41.7618923090531,40.9013655121046,41.4984657385587,13426769.7193991,0.0,1.0
2022-07-11,46.19,46.8,46.09,46.42,12782309,40.5589109704618,41.0945449971339,40.4711021136303,40.7608713411742,14556970.0611534,0.0,1.0
2022-07-12,46.13,46.93,45.5,45.58,16966726,40.5062256563629,41.2086965110148,39.9530298583246,40.0232769437898,19322340.1513603,0.0,1.0
2022-07-13,45.5,45.775,44.66,45.7,21793573,39.9530298583246,40.1945042146112,39.2154354609401,40.1286475719875,24819333.4777435,0.0,1.0
2022-07-14,44.14,44.48,43.44,44.48,27337561,38.7588294054164,39.0573795186435,38.144167407596,39.0573795186435,31133033.7126067,0.0,1.0
2022-07-15,49.98,50.62,46.19,47.0,86566231,43.886866644375,44.4488433280965,40.5589109704618,41.2701627107968,98584851.3734015,0.0,1.0
2022-07-18,50.07,51.5,49.73,50.66,26042519,43.9658946155233,45.2215612682135,43.6673445022963,44.4839668708291,29658191.5990311,0.0,1.0
2022-07-19,52.13,52.41,50.83,50.88,28113560,45.7747570662519,46.02062186538,44.6332419274426,44.6771463558583,32016770.3059315,0.0,1.0
2022-07-20,52.45,52.45,51.45,51.5,24546510,46.0557454081126,46.0557454081126,45.1776568397978,45.2215612682135,27954480.7730593,0.0,1.0
2022-07-21,52.59,52.63,51.79,52.11,18261921,46.1786778076767,46.2138013504093,45.4762069530248,45.7571952948856,20797356.5070402,0.0,1.0
2022-07-22,51.91,53.02,51.49,52.52,14903446,45.5815775812226,46.5562558920521,45.2127803825304,46.1172116078947,16972599.9606188,0.0,1.0
2022-07-25,52.16,53.15,52.065,52.43,16794725,45.8010997233013,46.670407405933,45.7176813093114,46.0381836367463,19126458.9997242,0.0,1.0
2022-07-26,51.4,52.8,51.2427,51.77,18960801,45.1337524113821,46.3630764070228,44.9956290795861,45.4586451816585,21593267.1078823,0.0,1.0
2022-07-27,52.35,52.705,51.3199,51.7,17087276,45.9679365512811,46.2796579930329,45.06341751706,45.3971789818765,19459626.985912,0.0,1.0
2022-07-28,52.23,52.715,51.31,52.09,12729212,45.8625659230834,46.2884388787161,45.0547244402337,45.7396335235193,14496501.2179001,0.0,1.0
2022-07-29,51.9,52.25,51.5,51.72,16783452,46.02062186538,46.3309728798865,45.6659349916584,45.8610127722053,18927626.8658002,0.51,1.0
2022-08-01,51.92,52.205,51.14,51.49,13051776,46.0383562090661,46.2910706065928,45.346716805309,45.6570678198154,14719209.4965926,0.0,1.0
2022-08-02,50.75,52.095,50.73,51.76,17378466,45.0008971034304,46.1935317163193,44.9831627597443,45.8964814595775,19598657.0550561,0.0,1.0
2022-08-03,51.61,51.7798,50.825,51.24,13570578,45.7634738819319,45.9140384598267,45.0674008922532,45.4353885237394,15304291.1992859,0.0,1.0
2022-08-04,51.26,51.75,51.07,51.56,10152192,45.4531228674254,45.8876142877344,45.2846466024077,45.7191380227167,11449188.2865314,0.0,1.0
2022-08-05,51.66,52.34,50.91,51.12,13868788,45.8078097411471,46.4107774264738,45.142771852919,45.3289824616229,15640599.1058864,0.0,1.0
2022-08-08,51.47,52.16,51.41,51.97,11602560,45.6393334761293,46.2511683332991,45.586130445071,46.0826920682813,13084848.4786121,0.0,1.0
2022-08-09,52.09,52.105,51.42,51.64,9739280,46.1890981303978,46.2023988881624,45.5949976169141,45.790075397461,10983524.5920536,0.0,1.0
2022-08-10,53.19,54.4,52.735,52.81,32416219,47.1644870331323,48.2374148261402,46.7610307142739,46.8275345030967,36557562.6296702,0.0,1.0
2022-08-11,54.0,54.4711,53.75,53.9,13450261,47.8827279524185,48.3004604179442,47.6610486563425,47.7940562339881,15168603.0654257,0.0,1.0
2022-08-12,54.38,54.4,53.625,54.18,15493648,48.2196804824541,48.2374148261402,47.5502090083045,48.0423370455933,17473043.5749482,0.0,1.0
2022-08-15,54.07,54.19,53.472,53.75,11595233,47.9447981553198,48.0512042174363,47.414541279106,47.6610486563425,13076585.4155637,0.0,1.0
2022-08-16,54.18,54.56,53.74,53.81,14707986,48.0423370455933,48.3792895756288,47.6521814844995,47.7142516874008,16587009.0941609,0.0,1.0
2022-08-17,53.76,54.02,53.3,53.42,13370810,47.6699158281856,47.9004622961046,47.2620259234057,47.3684319855222,15079001.7794617,0.0,1.0
2022-08-18,53.55,53.72,53.04,53.6,10573279,47.4837052194817,47.6344471408134,47.0314794554866,47.5280410786969,11924071.380548,0.0,1.0
2022-08-19,52.61,53.41,52.37,53.15,14798796,46.6501910662359,47.3595648136791,46.4373789420029,47.1290183457601,16689420.5525238,0.0,1.0
2022-08-22,51.25,51.77,50.985,51.56,16749589,45.4442556955824,45.9053486314205,45.2092756417418,45.7191380227167,18889437.6882367,0.0,1.0
2022-08-23,50.95,51.68,50.86,51.26,11126086,45.1782405402912,45.8255440848331,45.0984359937038,45.4531228674254,12547502.4020567,0.0,1.0
2022-08-24,51.01,51.2887,50.625,50.93,11159331,45.2314435713494,45.478571650615,44.8900574553924,45.1605061966051,12584994.6268478,0.0,1.0
2022-08-25,52.06,52.25,51.07,51.21,12569020,46.1624966148687,46.3309728798865,45.2846466024077,45.4087870082102,14174778.8612724,0.0,1.0
2022-08-26,49.78,52.34,49.75,52.28,20049694,44.1407814346555,46.4107774264738,44.1141799191263,46.3575743954156,22611148.5769121,0.0,1.0
2022-08-29,49.37,49.72,49.03,49.67,14768018,43.7772273890908,44.0875784035972,43.4757435464274,44.043242544382,16654710.5000462,0.0,1.0
2022-08-30,49.08,49.84,48.7,49.84,16735518,43.5200794056426,44.1939844657137,43.1831268756071,44.1939844657137,18873569.0434771,0.0,1.0
2022-08-31,48.81,49.55,48.67,49.28,16582050,43.2806657658805,43.9368364822655,43.156525360078,43.6974228425034,18700494.6938236,0.0,1.0
2022-09-01,48.75,48.77,47.805,48.77,14470940,43.2274627348223,43.2451970785084,42.389514995655,43.2451970785084,16319679.2124399,0.0,1.0
2022-09-02,48.84,50.15,48.62,49.31,15568095,43.3072672814097,44.468866792848,43.1121895008628,43.7240243580326,17557001.5734147,0.0,1.0
2022-09-06,48.22,49.1,47.62,48.97,15169813,42.7575026271411,43.5378137493287,42.2254723165587,43.4225405153692,17107836.9389066,0.0,1.0
2022-09-07,48.63,48.74,47.6,47.74,15413879,43.1210566727058,43.2185955629792,42.2077379728726,42.3318783786752,17383083.6628003,0.0,1.0
2022-09-08,49.9,49.945,48.12,48.4,18088818,44.2471874967719,44.2870897700656,42.6688309087107,42.9171117203159,20399760.2845571,0.0,1.0
2022-09-09,50.67,51.005,50.25,50.31,18714384,44.9299597286861,45.2270099854279,44.5575385112784,44.6107415423366,21105245.6535939,0.0,1.0
2022-09-12,50.87,51.64,50.7,51.26,13506461,45.1073031655469,45.790075397461,44.9565612442152,45.4531228674254,15231982.9130195,0.0,1.0
2022-09-13,49.0,50.2,48.57,49.9,22148188,43.4491420308983,44.5132026520632,43.0678536416476,44.2471874967719,24977736.2974908,0.0,1.0
2022-09-14,48.43,49.51,47.7,49.13,25701666,42.943713235845,43.9013677948934,42.296409691303,43.5644152648578,28985189.928593,0.0,1.0
2022-09-15,48.44,49.245,48.28,48.36,16556913,42.952580407688,43.6663877410528,42.8107056581994,42.8816430329437,18672146.3089665,0.0,1.0
2022-09-16,48.11,48.24,47.47,47.99,19995607,42.6599637368677,42.7752369708272,42.0924647389131,42.5535576747512,22550151.6762572,0.0,1.0
2022-09-19,48.24,48.48,47.44,47.49,14716061,42.7752369708272,42.9880490950602,42.065863223384,42.1101990825992,16596115.7181702,0.0,1.0
2022-09-20,47.25,47.965,46.86,47.82,16650158,41.8973869583662,42.5313897451436,41.5515672564876,42.4028157534195,18777303.8514734,0.0,1.0
2022-09-21,46.33,47.73,46.31,47.25,18641837,41.0816071488065,42.3230112068322,41.0638728051204,41.8973869583662,21023430.3901884,0.0,1.0
2022-09-22,45.58,46.87,45.49,46.61,18103185,40.4165692605785,41.5604344283307,40.3367647139911,41.3298879604116,20415962.7448841,0.0,1.0
2022-09-23,44.26,45.11,43.3,44.98,30917968,39.2461025772971,39.9998121839556,38.3948540803652,39.884538949996,34867902.1307864,0.0,1.0
2022-09-26,42.99,44.18,42.575,43.69,23684427,38.119971753231,39.1751652025528,37.7519841217448,38.7406737822438,26710237.964531,0.0,1.0
2022-09-27,42.59,43.39,42.075,43.23,21255451,37.7652848795094,38.4746586269526,37.3086255295928,38.3327838774639,23970947.4184631,0.0,1.0
2022-09-28,43.4,43.62,42.45,42.59,19818131,38.4835257987956,38.6786035793425,37.6411444737068,37.7652848795094,22350002.1774751,0.0,1.0
2022-09-29,42.39,43.075,42.01,42.9,20982216,37.5879414426485,38.1953427138968,37.250988912613,38.0401672066436,23662805.2003619,0.0,1.0
2022-09-30,41.67,42.97,41.61,42.39,22266399,36.9495050699496,38.1022374095449,36.8963020388914,37.5879414426485,25111049.3786992,0.0,1.0
2022-10-03,42.56,42.92,41.06,41.55,22001012,37.7386833639802,38.0579015503297,36.4086075875242,36.8430990078331,24811757.7841551,0.0,1.0
2022-10-04,44.41,44.75,43.47,43.57,20659980,39.3791101549427,39.6805939976061,38.5455960016969,38.6342677201273,23299401.8450373,0.0,1.0
2022-10-05,43.84,44.0,43.11,43.76,15458508,38.8736813598894,39.0155561093781,38.2263778153475,38.8027439851451,17433414.2538727,0.0,1.0
2022-10-06,43.06,43.8,42.79,43.42,17738370,38.1820419561323,38.8382126725173,37.9426283163702,38.5012601424817,20004540.6968426,0.0,1.0
2022-10-07,42.19,42.79,41.94,42.7,18101282,37.4105980057877,37.9426283163702,37.1889187097117,37.8628237697828,20413816.6265573,0.0,1.0
2022-10-10,41.6,42.61,41.525,42.49,13768814,36.8874348670484,37.7830192231954,36.8209310782255,37.676613161079,15527852.8979977,0.0,1.0
2022-10-11,40.45,41.56,40.42,41.27,20176070,35.8677101050987,36.8519661796762,35.8411085895696,36.594818196228,22753669.7801064,0.0,1.0
2022-10-12,40.84,41.36,40.045,40.39,20862226,36.2135298069773,36.6746227428154,35.5085896454556,35.8145070740405,23527485.8424832,0.0,1.0
2022-10-13,42.95,43.18,40.005,40.2,27964884,38.0845030658588,38.2884480182487,35.4731209580834,35.6460308090227,31537546.0124286,0.0,1.0
2022-10-14,43.23,44.42,42.8,43.09,28895417,38.3327838774639,39.3879773267858,37.9514954882132,38.2086434716614,32586959.530596,0.0,1.0
2022-10-17,43.59,44.43,43.185,44.31,20835359,38.6520020638134,39.3968444986288,38.2928816041703,39.2904384365123,23497186.4409653,0.0,1.0
2022-10-18,44.15,44.945,43.645,44.66,21302085,39.1485636870237,39.8535038485454,38.7007715089501,39.6007894510187,24023539.1589024,0.0,1.0
2022-10-19,43.34,44.1,42.885,43.83,15142822,38.4303227677374,39.1042278278085,38.026866448879,38.8648141880464,17077397.6957321,0.0,1.0
2022-10-20,42.92,43.94,42.72,43.39,15421555,38.0579015503297,38.9623530783198,37.8805581134689,38.4746586269526,17391740.3124468,0.0,1.0
2022-10-21,44.26,44.32,42.68,42.94,18783581,39.2461025772971,39.2993056083554,37.8450894260967,38.0756358940158,21183282.9367602,0.0,1.0
2022-10-24,44.41,44.67,43.97,44.32,14392304,39.3791101549427,39.6096566228618,38.9889545938489,39.2993056083554,16230997.0470416,0.0,1.0
2022-10-25,45.32,45.59,43.91,44.045,20085739,40.1860227926594,40.4254364324215,38.9357515627907,39.0554583826718,22651798.5165299,0.0,1.0
2022-10-26,45.41,45.98,45.215,45.5,16522279,40.2658273392468,40.7712561343001,40.0929174883075,40.3456318858341,18633087.6320704,0.0,1.0
2022-10-27,45.44,46.14,45.3475,45.87,15687893,40.2924288547759,40.9131308837887,40.2104075152278,40.6737172440266,17692104.4022767,0.0,1.0
2022-10-28,46.13,46.28,45.025,45.56,13457898,40.9042637119457,41.0372712895913,39.9244412232897,40.3988349168924,15177215.7326156,0.0,1.0
2022-10-31,45.86,46.22,45.57,45.71,15600437,40.6648500721836,40.984068258533,40.4077020887354,40.531842494538,17593475.4351741,0.0,1.0
2022-11-01,46.22,46.48,46.0,46.3,15505241,40.984068258533,41.2146147264521,40.7889904779862,41.0550056332774,17486117.6420862,0.0,1.0
2022-11-02,45.55,47.01,45.54,46.13,20306829,40.3899677450493,41.6845748341332,40.3811005732063,40.9042637119457,22901133.9347597,0.0,1.0
2022-11-03,44.58,45.41,44.51,45.16,16025757,39.5298520762744,40.2658273392468,39.4677818733731,40.0441480431708,18073132.3173556,0.0,1.0
2022-11-04,45.13,45.45,44.265,44.61,15204124,40.4697722916367,40.7567283548613,39.6940941832328,40.0034686888968,16954929.0066502,0.51,1.0
2022-11-07,45.73,45.86,45.21,45.48,11792257,41.0078149101827,41.1243908108677,40.5415113074428,40.7836304857885,13150174.2726627,0.0,1.0
2022-11-08,46.12,46.53,45.63,45.8,16737116,41.3575426122376,41.7252050682441,40.9181411404251,41.0705865490131,18664450.0897302,0.0,1.0
2022-11-09,45.36,45.86,45.15,45.73,13298954,40.6760219620793,41.1243908108677,40.4877070455882,41.0078149101827,14830372.399798,0.0,1.0
2022-11-10,48.42,48.755,46.56,46.71,27915474,43.4200393166641,43.7204464453523,41.7521071991714,41.8866178538079,31130032.8685158,0.0,1.0
2022-11-11,50.19,50.57,48.44,48.5,26009162,45.0072650413748,45.348025366454,43.4379740706156,43.4917783324702,29004202.7565984,0.0,1.0
2022-11-14,49.02,49.98,49.02,49.94,19572472,43.9580819352101,44.8189501248837,43.9580819352101,44.7830806169806,21826306.6813089,0.0,1.0
2022-11-15,49.03,50.42,48.485,49.83,19839443,43.9670493121858,45.2135147118175,43.4783272670065,44.6844394702472,22124020.2721633,0.0,1.0
2022-11-16,48.37,48.96,48.14,48.88,18052056,43.3752024317852,43.9042776733555,43.1689527613426,43.8325386575493,20130809.766092,0.0,1.0
2022-11-17,48.25,48.26,47.395,47.68,11969841,43.267593908076,43.2765612850518,42.5008831766479,42.7564534204573,13348207.6557578,0.0,1.0
2022-11-18,48.66,49.07,48.155,48.73,12884318,43.6352563640825,44.0029188200889,43.1824038268062,43.6980280029128,14367989.6973417,0.0,1.0
2022-11-21,48.88,49.04,48.275,48.66,9884137,43.8325386575493,43.9760166891616,43.2900123505154,43.6352563640825,11022327.9635844,0.0,1.0
2022-11-22,49.33,49.68,49.13,49.14,13131996,44.2360706214589,44.5499288156107,44.0567230819435,44.0656904589193,14644188.6356369,0.0,1.0
2022-11-23,48.24,49.47,47.85,49.34,22863301,43.2586265311003,44.3616138991196,42.9088988290453,44.2450379984346,25496085.4905336,0.0,1.0
2022-11-25,48.29,48.53,48.13,48.2,6823564,43.3034634159791,43.5186804633975,43.1599853843668,43.2227570231972,7609319.89191446,0.0,1.0
2022-11-28,47.23,48.19,46.83,47.91,18992490,42.3529214565478,43.2137896462214,41.9942263775171,42.9627030908999,21179537.8418062,0.0,1.0
2022-11-29,47.57,47.9,47.21,47.23,12224732,42.6578122737239,42.9537357139242,42.3349867025962,42.3529214565478,13632450.1947843,0.0,1.0
2022-11-30,48.41,48.425,46.19,47.08,23993089,43.4110719396883,43.4245230051519,41.420314251068,42.2184108019113,26755972.3036487,0.0,1.0
2022-12-01,47.78,48.67,47.35,48.275,19797619,42.846127190215,43.6442237410582,42.460529980257,43.2900123505154,22077380.1006693,0.0,1.0
2022-12-02,47.24,47.45,46.81,47.28,12745449,42.3618888335236,42.5502037500147,41.9762916235656,42.3977583414266,14213129.4741401,0.0,1.0
2022-12-05,45.64,47.12,45.38,46.935,20397545,40.9271085174008,42.2542803098143,40.6939567160309,42.0883838357627,22746389.5575275,0.0,1.0
2022-12-06,44.98,45.89,44.2,45.65,22160768,40.3352616370002,41.151292941795,39.6358062328904,40.9360758943766,24712653.4993299,0.0,1.0
2022-12-07,44.67,45.45,44.31,44.64,20233377,40.0572729507514,40.7567283548613,39.7344473796238,40.0303708198241,22563317.071065,0.0,1.0
2022-12-08,44.69,45.365,44.26,44.85,15622227,40.0752077047029,40.6805056505672,39.689610494745,40.2186857363152,17421177.9455873,0.0,1.0
2022-12-09,44.86,45.19,44.55,44.6,14030599,40.227653113291,40.5235765534913,39.9496644270422,39.994501311921,15646268.7337842,0.0,1.0
2022-12-12,45.77,45.8,44.355,44.65,19045063,41.0436844180858,41.0705865490131,39.7748005760148,40.0393381967999,21238164.7960896,0.0,1.0
2022-12-13,46.59,47.85,46.235,46.84,25655353,41.7790093300987,42.9088988290453,41.460667447459,42.0031937544929,28609651.4837389,0.0,1.0
2022-12-14,45.98,47.04,45.72,46.51,16587514,41.2319993345769,42.1825412940082,40.998847533207,41.7072703142926,18497620.9261919,0.0,1.0
2022-12-15,44.62,45.26,44.13,45.09,20202399,40.0124360658726,40.5863481923217,39.57303459406,40.4339027837336,22528771.8522304,0.0,1.0
2022-12-16,44.35,44.66,43.81,44.195,26955408,39.7703168875269,40.0483055737756,39.2860785308355,39.6313225444025,30059412.1032748,0.0,1.0
2022-12-19,43.93,44.475,43.48,44.36,18019063,39.3936870545447,39.882409099724,38.9901550906351,39.7792842645026,20094017.5133639,0.0,1.0
2022-12-20,43.81,44.55,43.795,44.15,14412679,39.2860785308355,39.9496644270422,39.2726274653718,39.5909693480115,16072346.5055032,0.0,1.0
2022-12-21,44.81,44.89,44.17,44.21,22492272,40.1828162284122,40.2545552442183,39.6089041019631,39.6447736098661,25082331.2778997,0.0,1.0
2022-12-22,43.99,44.44,42.905,44.44,24476117,39.4474913163993,39.8510232803088,38.4745309145285,39.8510232803088,27294622.5703937,0.0,1.0
2022-12-23,44.26,44.36,43.88,44.0,15143780,39.689610494745,39.7792842645026,39.3488501696658,39.456458693375,16887636.1960958,0.0,1.0
2022-12-27,44.39,44.54,43.97,44.28,14777804,39.8061863954299,39.9406970500664,39.4295565624477,39.7075452486965,16479516.8530717,0.0,1.0
2022-12-28,44.62,44.87,44.1908,44.43,12882158,40.0124360658726,40.2366204902668,39.6275562460727,39.842055903333,14365580.9662201,0.0,1.0
2022-12-29,45.16,45.24,44.645,44.84,14124126,40.496674422564,40.5684134383701,40.034854508312,40.2097183593395,15750565.676193,0.0,1.0
2022-12-30,45.23,45.28,44.76,44.93,11802830,40.5594460613944,40.6042829462732,40.1379793435333,40.2904247521214,13161964.7884719,0.0,1.0
2023-01-03,45.78,46.745,45.535,45.75,19563965,41.0526517950616,41.9180036732231,40.8329510591553,41.0257496641343,21816820.0722113,0.0,1.0
2023-01-04,46.96,47.54,46.335,46.54,21507224,42.1108022782021,42.6309101427966,41.5503412172166,41.7341724452199,23983851.752993,0.0,1.0
2023-01-05,46.75,46.9575,45.97,46.7,12314946,41.922487361711,42.1085604339581,41.2230319576011,41.8776504768321,13733052.6343202,0.0,1.0
2023-01-06,47.31,47.69,46.6115,47.06,16736322,42.4246604723539,42.7654207974331,41.7982891905966,42.2004760479597,18663564.6580124,0.0,1.0
2023-01-09,47.54,48.32,47.465,47.89,16745487,42.6309101427966,43.3303655469064,42.5636548154783,42.9447683369484,18673785.0379794,0.0,1.0
2023-01-10,48.19,48.21,47.195,47.56,12429946,43.2137896462214,43.231724400173,42.3215356371326,42.6488448967481,13861295.2634756,0.0,1.0
2023-01-11,48.71,48.74,47.86,48.21,17143687,43.6800932489613,43.7069953798886,42.9178662060211,43.231724400173,19117839.0808462,0.0,1.0
2023-01-12,49.09,49.475,48.55,49.06,16287778,44.0208535740405,44.3660975876075,43.536615217349,43.9939514431132,18163369.3375612,0.0,1.0
2023-01-13,49.92,50.23,47.74,48.51,28036991,44.7651458630291,45.0431345492779,42.8102576823119,43.500745709446,31265542.9517078,0.0,1.0
2023-01-17,50.31,50.74,49.735,49.86,28193485,45.114873565084,45.500470775042,44.5992493889774,44.7113416011745,31440057.7517691,0.0,1.0
2023-01-18,49.43,50.475,49.24,50.24,18952036,44.3257443912165,45.2628352851842,44.155364228677,45.0521019262537,21134425.4303292,0.0,1.0
2023-01-19,49.37,49.6,48.47,48.65,14869051,44.2719401293619,44.4781897998046,43.4648762015429,43.6262889871067,16581271.2459634,0.0,1.0
2023-01-20,51.09,51.11,49.26,49.68,19957275,45.8143289691939,45.8322637231454,44.1732989826285,44.5499288156107,22255421.0154557,0.0,1.0
2023-01-23,51.98,52.29,50.88,51.05,18531207,46.6124255200371,46.8904142062859,45.6260140527028,45.7784594612908,20665136.5835046,0.0,1.0
2023-01-24,51.42,51.95,50.42,51.42,13303237,46.1102524093942,46.5855233891098,45.2135147118175,46.1102524093942,14835148.6013691,0.0,1.0
2023-01-25,51.9,51.94,50.85,50.85,20718959,46.540686504231,46.5765560121341,45.5991119217755,45.5991119217755,23104815.4393306,0.0,1.0
2023-01-26,52.19,52.26,51.505,52.08,22393309,46.8007404365282,46.8635120753586,46.1864751136882,46.7020992897948,24971972.3621684,0.0,1.0
2023-01-27,51.86,52.19,51.66,51.96,18294028,46.5048169963279,46.8007404365282,46.3254694568126,46.5944907660856,20400645.6396746,0.0,1.0
2023-01-30,51.75,52.0366,51.34,51.44,11126226,46.4061758495945,46.66318087372,46.038513393588,46.1281871633457,12407447.6071062,0.0,1.0
2023-01-31,52.22,52.22,51.63,51.86,34823369,46.8276425674555,46.8276425674555,46.2985673258853,46.5048169963279,38833394.7531199,0.0,1.0
2023-02-01,52.15,52.74,51.41,51.54,22111878,46.7648709286252,47.2939461701954,46.1012850324184,46.2178609331034,24658133.6546394,0.0,1.0
2023-02-02,52.22,53.23,51.725,52.58,22331706,46.8276425674555,47.733347642008,46.3837574071551,47.1504681385832,24903275.5736131,0.0,1.0
2023-02-03,50.95,51.5405,50.53,51.02,20050552,46.1461219172973,46.680945960323,45.7657220899123,46.2095218885281,22137843.484028,0.51,1.0
2023-02-06,50.86,50.99,49.91,50.4,16152016,46.0646076685719,46.1823504722863,45.204179487582,45.6479792861979,17833464.2437533,0.0,1.0
2023-02-07,51.13,51.755,50.59,50.75,14360969,46.309150414748,46.8752215864518,45.8200649223958,45.964979142352,15855966.6587223,0.0,1.0
2023-02-08,51.15,51.51,50.6,50.77,13242269,46.3272646922425,46.6533216871439,45.8291220611431,45.9830934198465,14620808.3695349,0.0,1.0
2023-02-09,49.98,51.46,49.855,51.35,16794939,45.2675794588129,46.6080359934076,45.1543652244721,46.5084074671877,18543316.4586091,0.0,1.0
2023-02-10,50.11,50.19,49.15,49.82,16519883,45.3853222625273,45.4577793725054,44.5158369427902,45.1226652388567,18239626.7308977,0.0,1.0
2023-02-13,51.0,51.08,49.92,49.99,11626863,46.1914076110336,46.2638647210116,45.2132366263293,45.2766365975601,12837236.2668238,0.0,1.0
2023-02-14,51.61,51.745,50.49,50.93,16283326,46.7438930746165,46.8661644477045,45.7294935349232,46.1280076398027,17978443.8048091,0.0,1.0
2023-02-15,51.82,51.88,50.81,50.84,9221645,46.934092988309,46.9884358207926,46.0193219748356,46.0464933910774,10181631.5917522,0.0,1.0
2023-02-16,51.46,51.83,51.095,51.35,9397958,46.6080359934076,46.9431501270563,46.2774504291325,46.5084074671877,10376299.0302446,0.0,1.0
2023-02-17,51.42,51.585,50.915,51.26,12297926,46.5718074384185,46.7212502277483,46.1144219316818,46.4268932184623,13578157.896409,0.0,1.0
2023-02-21,49.84,50.91,49.43,50.74,22899167,45.1407795163512,46.1098933623082,44.7694368277135,45.9559220036048,25283003.4285649,0.0,1.0
2023-02-22,50.04,50.48,49.37,49.89,14431533,45.3219222912965,45.720436396176,44.7150939952299,45.1860652100875,15933876.4732554,0.0,1.0
2023-02-23,50.38,50.62,49.695,50.34,12550656,45.6298650087033,45.8472363386376,45.0094510045159,45.5936364537143,13857197.4552061,0.0,1.0
2023-02-24,50.18,50.34,49.65,50.0,14547341,45.4487222337581,45.5936364537143,44.9686938801533,45.2856937363074,16061740.253674,0.0,1.0
2023-02-27,50.47,51.185,50.39,50.5,14190170,45.7113792574287,46.3589646778579,45.6389221474506,45.7385506736705,15667387.2356107,0.0,1.0
2023-02-28,50.69,50.87,50.25,50.48,12932371,45.9106363098684,46.0736648073191,45.5121222049889,45.720436396176,14278649.5391939,0.0,1.0
2023-03-01,51.5,51.54,50.3,50.46,15965955,46.6442645483966,46.6804931033857,45.5574078987252,45.7023221186814,17628034.0243518,0.0,1.0
2023-03-02,51.4,51.445,50.46,51.18,18106259,46.553693160924,46.5944502852867,45.7023221186814,46.3544361084843,19991146.7685914,0.0,1.0
2023-03-03,52.35,52.385,51.48,51.48,15879897,47.4141213419139,47.4458213275293,46.6261502709021,46.6261502709021,17533017.2619928,0.0,1.0
2023-03-06,52.18,52.45,52.01,52.36,12693257,47.2601499832104,47.5046927293865,47.106178624507,47.4231784806611,14014643.4257043,0.0,1.0
2023-03-07,51.08,52.13,50.73,51.8,30953782,46.2638647210116,47.2148642894741,45.9468648648575,46.9159787108145,34176115.5081777,0.0,1.0
2023-03-08,50.68,51.27,50.3,51.06,12847667,45.9015791711212,46.4359503572096,45.5574078987252,46.2457504435171,14185127.7301947,0.0,1.0
2023-03-09,48.6,50.825,48.41,50.58,29460090,44.0176943116908,46.0329076829565,43.8456086754928,45.8110077836486,32526928.0090333,0.0,1.0
2023-03-10,48.34,49.375,47.13,48.08,29770800,43.782208704262,44.7196225646036,42.6862949158434,43.5467230968332,32869983.3697497,0.0,1.0
2023-03-13,44.74,47.24,44.6,47.0,50709212,40.5216387552479,42.7859234420632,40.3948388127862,42.568552112129,55988114.3648511,0.0,1.0
2023-03-14,47.4,47.985,46.56,47.21,42165899,42.9308376620194,43.4606802787342,42.1700380072495,42.7587520258215,46555430.1161052,0.0,1.0
2023-03-15,44.82,45.5,44.1,45.44,41832781,40.594095865226,41.2099813000397,39.9419818754231,41.1556384675562,46187634.0501558,0.0,1.0
2023-03-16,45.62,46.09,43.7,44.66,28884889,41.3186669650069,41.7443524861282,39.5796963255327,40.4491816452698,31891847.7523971,0.0,1.0
2023-03-17,44.25,44.98,43.815,44.98,37130222,40.077838956632,40.7390100851821,39.6838534211262,40.7390100851821,40995531.851852,0.0,1.0
2023-03-20,44.09,45.735,43.91,44.71,31899856,39.9329247366759,41.4228240606004,39.7698962392252,40.4944673390061,35220677.1809091,0.0,1.0
2023-03-21,45.07,46.02,44.95,45.57,29835599,40.8205243339075,41.6809525148973,40.7118386689404,41.2733812712706,32941528.0394386,0.0,1.0
2023-03-22,43.71,45.31,43.68,45.18,21671984,39.5887534642799,41.0378956638418,39.5615820480381,40.9201528601274,23928068.9020611,0.0,1.0
2023-03-23,43.45,44.85,43.11,44.31,24112593,39.3532678568511,40.6212672814677,39.0453251394442,40.1321817891156,26622748.8314571,0.0,1.0
2023-03-24,43.11,43.12,42.01,42.84,25462510,39.0453251394442,39.0543822781915,38.0490398772455,38.8007823932682,28113194.145004,0.0,1.0
2023-03-27,44.78,45.0,43.88,44.06,29335156,40.5578673102369,40.7571243626767,39.7427248229834,39.9057533204341,32388988.1988059,0.0,1.0
2023-03-28,45.22,45.23,44.49,44.72,16206026,40.9563814151164,40.9654385538637,40.2952102865663,40.5035244777533,17893096.7629264,0.0,1.0
2023-03-29,45.95,46.01,45.46,45.59,15047009,41.6175525436665,41.6718953761501,41.1737527450507,41.2914955487651,16613424.4156849,0.0,1.0
2023-03-30,46.07,46.64,45.74,46.48,14226390,41.7262382086336,42.2424951172275,41.427352629974,42.0975808972714,15707377.790035,0.0,1.0
2023-03-31,46.89,46.97,46.33,46.6,16009182,42.4689235859091,42.5413806958872,41.9617238160624,42.2062665622385,17675761.0176178,0.0,1.0
2023-04-03,46.71,47.49,46.43,47.14,16633065,42.3058950884584,43.0123519107448,42.0522952035351,42.6953520545906,18364591.1409154,0.0,1.0
2023-04-04,46.09,47.02,45.645,46.9,15542410,41.7443524861282,42.5866663896235,41.341309811875,42.4779807246563,17160397.3768199,0.0,1.0
2023-04-05,45.77,46.19,45.31,45.47,11739119,41.4545240462158,41.8349238736008,41.0378956638418,41.182809883798,12961178.2789012,0.0,1.0
2023-04-06,45.86,46.21,45.52,45.8,11918129,41.5360382949412,41.8530381510953,41.2280955775343,41.4816954624576,13158823.4789972,0.0,1.0
2023-04-10,46.52,46.755,45.77,45.785,11777092,42.1338094522604,42.3466522128211,41.4545240462158,41.4681097543367,13003104.3231627,0.0,1.0
2023-04-11,47.2,47.37,46.59,46.67,14177272,42.7496948870742,42.9036662457776,42.1972094234912,42.2696665334693,15653146.5351424,0.0,1.0
2023-04-12,46.92,47.64,46.52,47.48,14330872,42.4960950021509,43.1482089919537,42.1338094522604,43.0032947719975,15822736.5174604,0.0,1.0
2023-04-13,47.3,47.585,46.58,46.9,15578939,42.8402662745468,43.0983947288438,42.188152284744,42.4779807246563,17200729.0985914,0.0,1.0
2023-04-14,49.56,49.89,48.02,48.17,33064471,44.8871796314279,45.1860652100875,43.4923802643496,43.6282373455586,36506530.288053,0.0,1.0
2023-04-17,49.69,49.805,49.09,49.76,19496202,45.0049224351423,45.1090795307358,44.4614941103066,45.0683224063731,21525784.8466712,0.0,1.0
2023-04-18,50.08,50.3,49.4534,49.93,16616195,45.3581508462855,45.5574078987252,44.7906305323821,45.2222937650766,18345964.9494981,0.0,1.0
2023-04-19,50.4,50.45,49.38,49.73,14893974,45.6479792861979,45.6932649799342,44.7241511339772,45.0411509901313,16444458.2506847,0.0,1.0
2023-04-20,49.4,50.05,49.1,49.805,20410153,44.7422654114717,45.3309794300437,44.4705512490539,45.1090795307358,22534879.4686084,0.0,1.0
2023-04-21,49.03,49.22,48.3189,48.96,14377315,44.407151277823,44.579236914021,43.7630981415053,44.3437513065922,15874014.3009812,0.0,1.0
2023-04-24,49.03,49.31,48.7501,49.03,11208824,44.407151277823,44.6607511627464,44.1536419642872,44.407151277823,12375678.8018613,0.0,1.0
2023-04-25,47.9,48.65,47.72,48.5,15373966,43.3836945993825,44.0629800054271,43.2206661019318,43.9271229242182,16974418.1126169,0.0,1.0
2023-04-26,46.86,47.86,46.385,47.8,16795432,42.4417521696673,43.3474660443934,42.0115380791724,43.2931232119099,18543860.7806227,0.0,1.0
2023-04-27,47.03,47.345,46.435,47.04,16541447,42.5957235283707,42.8810233989095,42.0568237729087,42.604780667118,18263435.5745091,0.0,1.0
2023-04-28,47.07,47.33,46.035,46.19,15222070,43.0938661594701,43.3319032361955,42.1462954886596,42.2882022074766,16626561.9391994,0.51,1.0
2023-05-01,47.25,48.38,47.165,47.88,18314751,43.2586610587415,44.2932068152786,43.1808412451967,43.8354432061914,20004594.7694706,0.0,1.0
2023-05-02,46.0,47.06,45.5601,46.82,19450095,42.1142520360235,43.0847108872884,41.7115116127486,42.8649843549265,21244693.345965,0.0,1.0
2023-05-03,45.67,46.6,45.63,46.13,14533528,41.8121280540259,42.6635683669281,41.775506965299,42.2332705743862,15874490.3608438,0.0,1.0
2023-05-04,44.9,45.4,44.08,45.04,20601824,41.1071720960316,41.5649357051188,40.3564397771286,41.235345906576,22502688.7142475,0.0,1.0
2023-05-05,46.32,46.5,45.67,45.8,13384480,42.4072207458393,42.5720156451107,41.8121280540259,41.9311465923886,14619423.3598963,0.0,1.0
2023-05-08,46.36,47.15,46.27,46.88,8760860,42.4438418345663,43.1671083369241,42.3614443849306,42.919915988017,9569196.66186364,0.0,1.0
2023-05-09,46.52,46.76,45.79,45.91,10188789,42.5903261894742,42.8100527218361,41.9219913202069,42.0318545863878,11128876.1248591,0.0,1.0
2023-05-10,46.37,47.19,45.585,47.15,11839959,42.452997106748,43.2037294256511,41.7343082404811,43.1671083369241,12932394.3242333,0.0,1.0
2023-05-11,46.03,46.13,45.43,45.74,11222767,42.1417178525687,42.2332705743862,41.5924015216641,41.8762149592981,12258255.9832338,0.0,1.0
2023-05-12,45.45,46.38,45.07,46.325,12812774,41.6107120660276,42.4621523789298,41.2628117231213,42.4117983819302,13994967.8673113,0.0,1.0
2023-05-15,46.05,46.31,45.625,45.69,11911307,42.1600283969322,42.3980654736576,41.7709293292081,41.8304385983894,13010325.3770558,0.0,1.0
2023-05-16,45.28,46.16,45.26,45.93,9208034,41.4550724389379,42.2607363909314,41.4367618945744,42.0501651307513,10057629.9832581,0.0,1.0
2023-05-17,47.08,47.11,45.78,45.78,16359050,43.1030214316519,43.1304872481971,41.9128360480251,41.9128360480251,17868447.4642056,0.0,1.0
2023-05-18,46.39,46.98,45.86,46.98,17618009,42.4713076511115,43.0114687098344,41.9860782254791,43.0114687098344,19243566.6032197,0.0,1.0
2023-05-19,45.71,46.73,45.62,46.46,15416215,41.8487491427529,42.7825869052908,41.7663516931172,42.5353945563837,16838620.0802858,0.0,1.0
2023-05-22,45.79,46.1,45.45,45.97,14471027,41.9219913202069,42.2058047578409,41.6107120660276,42.0867862194783,15806222.5925467,0.0,1.0
2023-05-23,45.91,46.815,45.8001,45.84,13797106,42.0318545863878,42.8604067188356,41.9312381451104,41.9677676811156,15070121.0473148,0.0,1.0
2023-05-24,44.49,45.24,44.21,45.16,23744870,40.7318059365801,41.4184513502109,40.4754583154913,41.345209172757,25935733.5627308,0.0,1.0
2023-05-25,44.23,44.8,43.88,44.3,18109407,40.4937688598548,41.0156193742142,40.1733343334937,40.557855765127,19780304.3323064,0.0,1.0
2023-05-26,44.6,44.65,43.99,44.46,11962604,40.8325139305793,40.878290291488,40.2740423274929,40.7043401200349,13066355.387941,0.0,1.0
2023-05-30,44.7,44.885,44.245,44.73,12431128,40.9240666523967,41.093439187759,40.5075017681274,40.951532468942,13578108.6058674,0.0,1.0
2023-05-31,44.32,44.41,43.71,44.2,17830205,40.5761663094905,40.6585637591262,40.0176947064041,40.4663030433095,19475341.2526104,0.0,1.0
2023-06-01,44.84,45.345,44.31,44.6801,15757110,41.0522404629412,41.5145817081192,40.5670110373087,40.9058476607551,17210968.3766911,0.0,1.0
2023-06-02,46.32,46.68,45.36,45.47,19455639,42.4072207458393,42.7368105443821,41.5283146163919,41.629022610391,21250748.8731956,0.0,1.0
2023-06-05,46.24,46.48,45.81,46.36,11004654,42.3339785683854,42.5537051007472,41.9403018645704,42.4438418345663,12020018.3910899,0.0,1.0
2023-06-06,47.22,47.51,46.15,46.19,14189160,43.2311952421963,43.4966981354669,42.2515811187497,42.2882022074766,15498348.6217847,0.0,1.0
2023-06-07,48.01,48.18,47.16,47.47,15457442,43.9544617445541,44.1101013716437,43.1762636091058,43.4600770467399,16883650.9643289,0.0,1.0
2023-06-08,48.1,48.245,47.53,47.73,12060852,44.0368591941898,44.1696106408251,43.5150086798304,43.6981141234652,13173668.4181269,0.0,1.0
2023-06-09,48.3,48.57,47.91,48.1,11747715,44.2199646378247,44.4671569867318,43.8629090227366,44.0368591941898,12831639.2640135,0.0,1.0
2023-06-12,48.45,48.4965,47.97,48.27,13802676,44.3572937205508,44.3998657361959,43.9178406558271,44.1924988212794,15076204.9734827,0.0,1.0
2023-06-13,48.69,49.42,48.45,48.45,14062720,44.5770202529127,45.24535512218,44.3572937205508,44.3572937205508,15360242.4055085,0.0,1.0
2023-06-14,48.24,49.27,47.56,48.83,22052968,44.1650330047342,45.1080260394539,43.5424744963756,44.7051940634571,24087725.1513876,0.0,1.0
2023-06-15,48.56,48.59,47.575,48.13,14926131,44.45800171455,44.4854675310953,43.5562074046482,44.064325010735,16303317.5897959,0.0,1.0
2023-06-16,48.19,48.84,48.16,48.84,18223034,44.1192566438255,44.7143493356389,44.0917908272802,44.7143493356389,19904415.3338631,0.0,1.0
2023-06-20,47.61,47.91,47.075,47.91,12779388,43.5882508572843,43.8629090227366,43.098443795561,43.8629090227366,13958501.4473762,0.0,1.0
2023-06-21,47.41,47.845,47.23,47.5,10550713,43.4051454136494,43.8033997535553,43.240350514378,43.4875428632851,11524193.7001483,0.0,1.0
2023-06-22,46.63,47.26,46.43,47.22,11842673,42.6910341834734,43.2678163309233,42.5079287398385,43.2311952421963,12935358.7363732,0.0,1.0
2023-06-23,46.02,46.245,45.84,46.1,13249051,42.132562580387,42.3385562044762,41.9677676811156,42.2058047578409,14471498.7572066,0.0,1.0
2023-06-26,46.24,46.69,46.01,46.12,13253938,42.3339785683854,42.7459658165638,42.1234073082052,42.2241153022044,14476836.6651388,0.0,1.0
2023-06-27,46.4,46.61,45.9,46.2,11863267,42.4804629232933,42.6727236391099,42.0226993142061,42.2973574796584,12957852.8791919,0.0,1.0
2023-06-28,46.23,46.39,45.815,46.37,13394927,42.3248232962036,42.4713076511115,41.9448795006612,42.452997106748,14630834.2713281,0.0,1.0
2023-06-29,46.29,46.785,46.01,46.17,18840782,42.3797549292941,42.8329409022904,42.1234073082052,42.2698916631131,20579160.9752125,0.0,1.0
2023-06-30,46.04,46.8,46.03,46.78,15228242,42.1508731247505,42.846673810563,42.1417178525687,42.8283632661995,16633303.4099908,0.0,1.0
2023-07-03,46.74,47.2872,46.02,46.08,10159901,42.7917421774726,43.2927186712576,42.132562580387,42.1874942134774,11097322.7210645,0.0,1.0
2023-07-05,46.8,47.05,46.41,46.71,11856230,42.846673810563,43.0755556151066,42.489618195475,42.7642763609273,12950166.5976043,0.0,1.0
2023-07-06,45.38,46.5,45.11,46.5,17435591,41.5466251607554,42.5720156451107,41.2994328118483,42.5720156451107,19044317.4750903,0.0,1.0
2023-07-07,45.74,46.345,45.21,45.23,13160730,41.8762149592981,42.4301089262937,41.3909855336657,41.4092960780292,14375028.6597079,0.0,1.0
2023-07-10,45.67,46.39,45.54,45.6,14307630,41.8121280540259,42.4713076511115,41.6931095156633,41.7480411487537,15627749.4715336,0.0,1.0
2023-07-11,46.53,46.61,45.63,45.8,14132371,42.5994814616559,42.6727236391099,41.775506965299,41.9311465923886,15436319.8815434,0.0,1.0
2023-07-12,47.38,48.27,47.2201,47.26,17960464,43.3776795971042,44.1924988212794,43.2312867949181,43.2678163309233,19617618.8358588,0.0,1.0
2023-07-13,47.68,47.85,47.14,47.56,26210660,43.6523377625565,43.8079773896462,43.1579530647423,43.5424744963756,28629034.1561494,0.0,1.0
2023-07-14,45.75,48.55,45.69,48.48,38634533,41.8853702314799,44.4488464423683,41.8304385983894,44.3847595370961,42199218.3662632,0.0,1.0
2023-07-17,46.26,46.62,45.72,45.805,18525803,42.3522891127488,42.6818789112916,41.8579044149347,41.9357242284795,20235119.8656232,0.0,1.0
2023-07-18,47.02,47.66,46.68,46.75,24684951,43.0480897985614,43.634027218193,42.7368105443821,42.8008974496543,26962552.8438381,0.0,1.0
2023-07-19,47.52,47.84,46.62,47.08,15789133,43.5058534076486,43.7988221174644,42.6818789112916,43.1030214316519,17245946.0369554,0.0,1.0
2023-07-20,47.41,47.879,47.23,47.39,17647221,43.4051454136494,43.8345276789732,43.240350514378,43.3868348692859,19275473.9014629,0.0,1.0
2023-07-21,47.05,47.6,46.815,47.54,18251617,43.0755556151066,43.5790955851026,42.8604067188356,43.5241639520121,19935635.5962787,0.0,1.0
2023-07-24,47.66,47.84,46.98,46.98,19006176,43.634027218193,43.7988221174644,43.0114687098344,43.0114687098344,20759815.3530581,0.0,1.0
2023-07-25,47.09,47.775,47.06,47.49,14729859,43.1121767038336,43.7393128482831,43.0847108872884,43.4783875911034,16088936.1971909,0.0,1.0
2023-07-26,47.49,47.745,47.02,47.39,12267870,43.4783875911034,43.7118470317379,43.0480897985614,43.3868348692859,13399787.3099418,0.0,1.0
2023-07-27,47.88,49.12,47.44,47.6,25162654,43.8354432061914,44.9706969567277,43.4326112301947,43.5790955851026,27484331.9788731,0.0,1.0
2023-07-28,47.41,48.36,47.09,48.32,20880954,43.4051454136494,44.2748962709151,43.1121767038336,44.2382751821882,22807573.1507327,0.0,1.0
2023-07-31,47.66,48.05,47.36,47.59,14378819,43.634027218193,43.9910828332811,43.3593690527407,43.5699403129208,15705506.8539323,0.0,1.0
2023-08-01,47.07,47.47,46.81,47.33,15234144,43.0938661594701,43.4600770467399,42.8558290827448,43.3319032361955,16639749.9687417,0.0,1.0
2023-08-02,46.31,46.675,45.95,46.42,13110345,42.3980654736576,42.7322329082912,42.0684756751148,42.4987734676568,14319994.7961593,0.0,1.0
2023-08-03,46.21,46.47,45.705,45.965,13478599,42.3065127518401,42.5445498285655,41.844171506662,42.0822085833874,14722226.4203969,0.0,1.0
2023-08-04,45.71,46.69,45.56,45.73,18329470,42.3339785683854,43.2415983232971,42.1950571773274,42.3525014205264,19791196.1510202,0.53,1.0
2023-08-07,45.83,46.24,45.632,45.95,16972003,42.4451156812317,42.8248341501234,42.2617394450352,42.556252794078,18325474.7927083,0.0,1.0
2023-08-08,45.16,45.23,44.14,45.02,18524532,41.8246001345063,41.889430117,40.8799346753124,41.6949401695189,20001813.8231957,0.0,1.0
2023-08-09,44.44,45.19,44.41,45.02,13957097,41.1577774574282,41.8523844127179,41.1299931792167,41.6949401695189,15070138.1123304,0.0,1.0
2023-08-10,44.34,44.99,44.245,44.71,12112307,41.065163196723,41.6671558913073,40.9771796490529,41.4078359613325,13078231.0496907,0.0,1.0
2023-08-11,44.57,44.615,43.98,44.04,11973166,41.2781759963451,41.3198524136625,40.7317518581839,40.7873204146071,12927993.9275236,0.0,1.0
2023-08-14,44.1,44.41,43.98,44.08,14280349,40.8428889710303,41.1299931792167,40.7317518581839,40.8243661188892,15419168.5937469,0.0,1.0
2023-08-15,43.21,43.65,43.175,43.65,17125139,40.0186220507533,40.4261247978565,39.9862070595064,40.4261247978565,18490822.9786505,0.0,1.0
2023-08-16,42.64,43.155,42.57,43.02,13963588,39.4907207647331,39.9676842073653,39.4258907822394,39.8426549554132,15077146.7521992,0.0,1.0
2023-08-17,42.46,43.08,42.0931,42.84,16123601,39.3240150954636,39.8982235118364,38.9842133729359,39.6759492861437,17409415.0050048,0.0,1.0
2023-08-18,42.25,42.7961,42.09,42.15,12908746,39.1295251479825,39.6352916256941,38.9813423308541,39.0369108872772,13938183.9272875,0.0,1.0
2023-08-21,42.07,42.7599,41.67,42.62,14486308,38.962819478713,39.6017652633188,38.5923624358919,39.4721979125921,15641552.2724931,0.0,1.0
2023-08-22,41.02,42.38,40.97,42.31,20525336,37.9903697413075,39.2499236868994,37.9440626109549,39.1850937044057,22162176.584571,0.0,1.0
2023-08-23,41.08,41.23,40.765,41.06,16214513,38.0459382977307,38.1848596887886,37.7542033765091,38.0274154455896,17507576.9935665,0.0,1.0
2023-08-24,41.08,41.67,40.72,41.02,15579620,38.0459382977307,38.5923624358919,37.7125269591917,37.9903697413075,16822052.9768923,0.0,1.0
2023-08-25,41.24,41.66,40.785,41.26,16881877,38.1941211148592,38.5831010098213,37.7727262286501,38.2126439670002,18228161.4855419,0.0,1.0
2023-08-28,41.32,41.86,41.15,41.48,14125907,38.2682125234234,38.7683295312319,38.1107682802244,38.4163953405518,15252410.2578017,0.0,1.0
2023-08-29,41.72,41.77,41.26,41.3,13199662,38.6386695662445,38.6849766965972,38.2126439670002,38.2496896712823,14252299.6992912,0.0,1.0
2023-08-30,41.37,41.835,41.34,41.69,18211437,38.314519653776,38.7451759660556,38.2867353755644,38.6108852880329,19663750.3353314,0.0,1.0
2023-08-31,41.29,41.6781,41.01,41.51,17795711,38.2404282452118,38.599864191009,37.981108315237,38.4441796187634,19214871.3000358,0.0,1.0
2023-09-01,41.59,41.82,41.38,41.59,12413521,38.5182710273276,38.7312838269498,38.3237810798466,38.5182710273276,13403466.0596192,0.0,1.0
2023-09-05,41.36,41.93,41.1938,41.53,15843378,38.3052582277055,38.8331595137256,38.1513333264133,38.4627024709045,17106844.971118,0.0,1.0
2023-09-06,41.37,41.49,40.91,41.02,13675196,38.314519653776,38.4256567666224,37.8884940545317,37.9903697413075,14765756.2624368,0.0,1.0
2023-09-07,40.73,41.37,40.702,41.07,12406143,37.7217883852622,38.314519653776,37.6958563922647,38.0366768716602,13395499.6838755,0.0,1.0
2023-09-08,40.59,40.69,40.28,40.61,15057764,37.5921284202748,37.6847426809801,37.3050242120884,37.6106512724159,16258580.3582848,0.0,1.0
2023-09-11,40.59,41.365,40.535,40.81,11404170,37.5921284202748,38.3098889407408,37.5411905768869,37.7958797938264,12313622.0201446,0.0,1.0
2023-09-12,41.68,42.055,40.56,40.57,24774723,38.6016238619624,38.9489273396072,37.5643441420632,37.5736055681338,26750440.8190849,0.0,1.0
2023-09-13,42.37,42.9,41.68,41.94,31031895,39.2406622608289,39.7315178425669,38.6016238619624,38.8424209397961,33506605.5310308,0.0,1.0
2023-09-14,43.14,43.435,42.73,42.79,19422820,39.9537920682596,40.2270041373401,39.5740735993679,39.6296421557911,20971737.8858176,0.0,1.0
2023-09-15,42.71,43.24,42.66,42.75,22983163,39.5555507472268,40.0464063289648,39.5092436168742,39.5925964515089,24816008.7064094,0.0,1.0
2023-09-18,42.64,42.775,42.4,42.6,10467376,39.4907207647331,39.6157500166853,39.2684465390404,39.453675060451,11302121.2071315,0.0,1.0
2023-09-19,42.68,42.86,42.47,42.79,11039494,39.5277664690152,39.6944721382848,39.3332765215341,39.6296421557911,11919864.0856506,0.0,1.0
2023-09-20,42.3,43.13,42.27,42.95,11240683,39.1758322783352,39.944530642189,39.1480480001236,39.7778249729195,12137097.3696696,0.0,1.0
2023-09-21,41.71,42.36,41.69,42.06,12266870,38.629408140174,39.2314008347583,38.6108852880329,38.9535580526425,13245120.0350619,0.0,1.0
2023-09-22,40.92,41.86,40.86,41.75,15443678,37.8977554806022,38.7683295312319,37.8421869241791,38.6664538444561,16675269.9664091,0.0,1.0
2023-09-25,41.02,41.085,40.58,40.75,10866751,37.9903697413075,38.050569010766,37.5828669942043,37.7403112374033,11733345.2939608,0.0,1.0
2023-09-26,40.22,41.04,40.06,40.67,21786462,37.2494556556653,38.0088925934486,37.1012728385368,37.666219828839,23523874.0061086,0.0,1.0
2023-09-27,40.46,40.63,39.94,40.29,15083441,37.4717298813579,37.6291741245569,36.9901357256905,37.314285638159,16286305.0302786,0.0,1.0
2023-09-28,41.2,41.35,40.41,40.475,14409840,38.157075410577,38.295996801635,37.4254227510053,37.4856220204637,15558986.1542542,0.0,1.0
2023-09-29,41.13,41.89,40.925,41.45,16916101,38.0922454280833,38.7961138094435,37.9023861936375,38.3886110623403,18265114.7578991,0.0,1.0
2023-10-02,40.5,41.05,40.29,40.99,16178942,37.5087755856401,38.0181540195191,37.314285638159,37.9625854630959,17469169.3015662,0.0,1.0
2023-10-03,39.86,40.54,39.59,40.2,19135521,36.9160443171262,37.5458212899222,36.665985813222,37.2309328035242,20661527.5598785,0.0,1.0
2023-10-04,39.81,39.93,39.14,39.69,23341990,36.8697371867736,36.9808742996199,36.2492216400482,36.7586000739272,25203451.1988155,0.0,1.0
2023-10-05,39.88,39.88,39.185,39.62,18734103,36.9345671692673,36.9345671692673,36.2908980573656,36.6937700914335,20228097.5492699,0.0,1.0
2023-10-06,40.57,40.85,39.51,39.68,17080042,37.5736055681338,37.8329254981086,36.5918944046577,36.7493386478567,18442129.6136584,0.0,1.0
2023-10-09,40.74,41.01,39.9501,40.18,14859671,37.7310498113327,37.981108315237,36.9994897660217,37.2124099513831,16044689.9719756,0.0,1.0
2023-10-10,41.44,41.76,41.14,41.14,18902052,38.3793496362697,38.6757152705266,38.1015068541539,38.1015068541539,20409440.0322968,0.0,1.0
2023-10-11,41.53,42.0,41.36,41.64,12763908,38.4627024709045,38.8979894962193,38.3052582277055,38.5645781576803,13781795.4846254,0.0,1.0
2023-10-12,41.53,41.79,41.12,41.4,18112475,38.4627024709045,38.7034995487382,38.0829840020128,38.3423039319876,19556896.3808255,0.0,1.0
2023-10-13,41.43,43.32,41.35,42.96,32091492,38.3700882101992,40.1204977375291,38.295996801635,39.78708639899,34650702.5544599,0.0,1.0
2023-10-16,40.95,42.0,40.525,41.95,25044175,37.9255397588138,38.8979894962193,37.5319291508164,38.8516823658667,27041380.8945636,0.0,1.0
2023-10-17,41.2,41.67,40.6,40.65,20258054,38.157075410577,38.5923624358919,37.6013898463453,37.647696976698,21873579.5607816,0.0,1.0
2023-10-18,40.47,40.94,40.175,40.94,23232575,37.4809913074285,37.9162783327433,37.2077792383479,37.9162783327433,25085310.6455499,0.0,1.0
2023-10-19,40.06,40.75,40.025,40.26,17483299,37.1012728385368,37.7403112374033,37.06885784729,37.2865013599474,18877545.2795927,0.0,1.0
2023-10-20,39.68,40.24,39.56,39.97,21396536,36.7493386478567,37.2679785078063,36.6382015350104,37.017920003902,23102852.4517275,0.0,1.0
2023-10-23,38.89,39.62,38.79,39.58,21333519,36.017685988285,36.6937700914335,35.9250717275797,36.6567243871514,23034810.0147203,0.0,1.0
2023-10-24,38.93,39.3,38.74,38.92,17181018,36.0547316925671,36.3974044571766,35.8787645972271,36.0454702664966,18551158.1792713,0.0,1.0
2023-10-25,38.61,38.8502,38.255,38.7,15570146,35.7583660583102,35.9808255125243,35.4295854328064,35.8417188929449,16811823.4507611,0.0,1.0
2023-10-26,39.34,39.75,38.47,38.5,25109624,36.4344501614588,36.8141686303504,35.6287060933228,35.6564903715344,27112049.2770584,0.0,1.0
2023-10-27,38.24,39.37,38.17,39.33,20654741,35.4156932937006,36.4622344396703,35.3508633112069,36.4251887353882,22301901.2868086,0.0,1.0
2023-10-30,38.93,38.97,38.41,38.55,21777464,36.0547316925671,36.0917773968492,35.5731375368996,35.702797501887,23514158.4397029,0.0,1.0
2023-10-31,39.49,39.53,38.92,39.04,16373124,36.5733715525167,36.6104172567988,36.0454702664966,36.1566073793429,17678836.7960981,0.0,1.0
2023-11-01,39.6,39.84,39.28,39.54,16010993,36.6752472392925,36.8975214649852,36.3788816050356,36.6196786828693,17287826.8185393,0.0,1.0
2023-11-02,41.35,41.37,39.93,39.99,23283623,38.295996801635,38.314519653776,36.9808742996199,37.0364428560431,25140429.5868569,0.0,1.0
2023-11-03,42.26,42.465,41.54,41.56,20287668,39.6296421557911,39.8218824927986,38.954456581911,38.973211736741,21634231.42479,0.53,1.0
2023-11-06,42.04,42.37,41.76,42.37,20843939,39.423335452661,39.7327955073561,39.160763285041,39.7327955073561,22227424.075069,0.0,1.0
2023-11-07,41.96,42.16,41.65,41.7,11463236,39.348314833341,39.535866381641,39.057609933476,39.104497820551,12224091.0340698,0.0,1.0
2023-11-08,41.82,42.16,41.53,41.85,14761612,39.217028749531,39.535866381641,38.945079004496,39.2451614817761,15741391.7760759,0.0,1.0
2023-11-09,41.5,42.28,41.285,42.08,19128354,38.916946272251,39.6483973106211,38.7153283578285,39.460845762321,20397969.7031373,0.0,1.0
2023-11-10,42.08,42.15,41.47,41.7,11915947,39.460845762321,39.5264888042261,38.888813540006,39.104497820551,12706850.045236,0.0,1.0
2023-11-13,42.7,42.91,41.93,41.96,16332059,40.0422555620511,40.2391846877661,39.3201821010961,39.348314833341,17416074.8317315,0.0,1.0
2023-11-14,44.36,44.7742,43.1,43.11,26218539,41.5989334129411,41.9873526694704,40.4173586586511,40.4267362360661,27958755.0597675,0.0,1.0
2023-11-15,44.88,45.22,44.48,44.48,18894864,42.0865674385211,42.4054050706311,41.7114643419211,41.7114643419211,20148982.1558562,0.0,1.0
2023-11-16,44.67,45.1,44.32,44.76,14744762,41.8896383128061,42.2928741416511,41.5614231032811,41.9740365095411,15723423.3826899,0.0,1.0
2023-11-17,45.36,45.3875,44.65,44.94,15576302,42.5366911544411,42.5624794923324,41.8708831579761,42.1428329030111,16610155.5984858,0.0,1.0
2023-11-20,45.26,45.74,45.205,45.28,19673180,42.4429153802911,42.8930390962111,42.3913387045086,42.4616705351211,20978957.7087693,0.0,1.0
2023-11-21,45.09,45.33,44.7,45.12,14466693,42.2834965642361,42.5085584221961,41.9177710450511,42.3116292964811,15426897.9713879,0.0,1.0
2023-11-22,45.02,45.32,44.84,45.31,9441487,42.2178535223311,42.4991808447811,42.0490571288611,42.4898032673661,10068151.487502,0.0,1.0
2023-11-24,45.23,45.52,44.84,44.89,5940961,42.4147826480461,42.6867323930811,42.0490571288611,42.0959450159361,6335283.34353915,0.0,1.0
2023-11-27,45.08,45.19,44.86,44.96,14679737,42.2741189868211,42.3772723383861,42.0678122836911,42.1615880578411,15654082.4461961,0.0,1.0
2023-11-28,44.86,45.04,44.555,45.03,14064719,42.0678122836911,42.2366086771611,41.7817961725336,42.2272310997461,14998243.5522231,0.0,1.0
2023-11-29,45.75,46.025,45.16,45.23,14027641,42.9024166736261,43.1603000525387,42.3491396061411,42.4147826480461,14958704.555786,0.0,1.0
2023-11-30,46.1,46.165,45.58,45.79,16249022,43.2306318831512,43.2915861363487,42.7429978575711,42.9399269832861,17327526.3758508,0.0,1.0
2023-12-01,47.23,47.26,45.89,46.0,20053403,44.2902981310462,44.3184308632912,43.0337027574362,43.1368561090012,21384417.4380505,0.0,1.0
2023-12-04,47.37,47.48,46.7,46.79,19351023,44.4215842148562,44.5247375664212,43.7932865280512,43.8776847247862,20635418.0228322,0.0,1.0
2023-12-05,46.7,47.375,46.405,47.01,14813061,43.7932865280512,44.4262730035637,43.5166479943087,44.0839914279162,15796255.6260055,0.0,1.0
2023-12-06,47.86,49.12,47.78,47.8,33460675,44.8810855081912,46.0626602624812,44.8060648888712,44.8248200437012,35681576.9352933,0.0,1.0
2023-12-07,48.5,48.76,47.7799,47.94,14896780,45.4812504627512,45.7250674755412,44.805971113097,44.9561061275112,15885531.3486096,0.0,1.0
2023-12-08,48.89,49.17,48.42,48.51,17591580,45.8469759819362,46.1095481495562,45.4062298434312,45.4906280401662,18759194.6421693,0.0,1.0
2023-12-11,48.15,48.945,48.12,48.75,17665961,45.1530352532262,45.8985526577187,45.1249025209812,45.7156898981262,18838512.5690797,0.0,1.0
2023-12-12,48.06,48.11,47.71,48.01,14735641,45.0686370564912,45.1155249435662,44.7404218469662,45.0217491694162,15713696.9900446,0.0,1.0
2023-12-13,49.34,49.525,47.86,48.0,22212516,46.2689669656112,46.4424521477887,44.8810855081912,45.0123715920012,23686838.3133464,0.0,1.0
2023-12-14,50.24,51.545,50.01,50.01,51664932,47.1129489329613,48.3367227856188,46.8972646524163,46.8972646524163,55094114.0910843,0.0,1.0
2023-12-15,49.83,50.1,49.2,49.69,35156095,46.7284682589462,46.9816628491513,46.1376808818012,46.5971821751362,37489527.885704,0.0,1.0
2023-12-18,49.66,50.555,49.55,50.16,17871427,46.5690494428912,47.4083426215338,46.4658960913262,47.0379283136413,19057616.0655449,0.0,1.0
2023-12-19,50.93,51.31,49.17,49.42,22728215,47.7600017745963,48.1163497163663,46.1095481495562,46.3439875849312,24236766.0581978,0.0,1.0
2023-12-20,50.07,51.09,49.87,50.7,17452141,46.9535301169063,47.9100430132363,46.7659785686062,47.5443174940513,18610500.5884396,0.0,1.0
2023-12-21,50.6,50.665,49.97,50.41,13089002,47.4505417199013,47.5114959730988,46.8597543427563,47.2723677490163,13957764.8050796,0.0,1.0
2023-12-22,50.86,51.26,50.69,50.73,14440560,47.6943587326913,48.0694618292913,47.5349399166363,47.5724502262963,15399030.4328505,0.0,1.0
2023-12-26,51.34,51.5275,50.79,50.88,11501461,48.1444824486113,48.3203120251425,47.6287156907863,47.7131138875213,12264853.1609053,0.0,1.0
2023-12-27,51.46,51.58,50.93,51.14,9823521,48.2570133775913,48.3695443065713,47.7600017745963,47.9569309003113,10475542.4191822,0.0,1.0
2023-12-28,51.52,51.795,51.4,51.4,10218453,48.3132788420813,48.5711622209938,48.2007479131013,48.2007479131013,10896687.4361972,0.0,1.0
2023-12-29,51.44,51.605,51.215,51.56,13149408,48.2382582227613,48.3929882501088,48.0272627309238,48.3507891517413,14022180.1624014,0.0,1.0
2024-01-02,53.04,53.15,51.19,51.3,24784893,49.7386706091613,49.8418239607263,48.0038187873863,48.1069721389513,26429952.9645625,0.0,1.0
2024-01-03,53.64,54.365,52.23,53.25,30897602,50.3013252540613,50.9811996166489,48.9790868385463,49.9355997348763,32948383.8230721,0.0,1.0
2024-01-04,53.77,54.7474,53.66,53.92,23714314,50.4232337604563,51.3397981769985,50.3200804088913,50.5638974216814,25288315.8949634,0.0,1.0
2024-01-05,54.33,54.67,53.89,54.03,16856514,50.9483780956964,51.2672157278064,50.5357646894363,50.6670507732464,17975339.7429026,0.0,1.0
2024-01-08,54.01,54.09,53.02,53.99,17359547,50.6482956184163,50.7233162377364,49.7199154543313,50.6295404635864,18511760.8010699,0.0,1.0
2024-01-09,53.48,53.91,53.27,53.85,17237424,50.1512840154213,50.5545198442663,49.9543548897063,50.4982543797763,18381532.0707748,0.0,1.0
2024-01-10,53.02,53.22,52.61,53.05,16532723,49.7199154543313,49.9074670026313,49.3354347803163,49.7480481865763,17630057.6026752,0.0,1.0
2024-01-11,52.08,52.14,51.26,51.84,25444369,48.8384231773213,48.8946886418113,48.0694618292913,48.6133613193613,27133200.6913636,0.0,1.0
2024-01-12,52.62,53.85,51.27,52.3,37907972,49.3448123577313,50.4982543797763,48.0788394067063,49.0447298804513,40424056.5792215,0.0,1.0
2024-01-16,51.87,52.22,50.865,51.78,21209447,48.6414940516063,48.9697092611313,47.6990475213988,48.5570958548713,22617192.1183755,0.0,1.0
2024-01-17,51.36,51.69,51.0,51.11,17393463,48.1632376034413,48.4726976581363,47.8256448165013,47.9287981680663,18547927.9245167,0.0,1.0
2024-01-18,51.11,51.58,50.51,51.4501,15788149,47.9287981680663,48.3695443065713,47.3661435231663,48.2477295759504,16836063.6242208,0.0,1.0
2024-01-19,51.52,51.68,50.62,51.12,18210995,48.3132788420813,48.4633200807213,47.4692968747313,47.9381757454813,19419722.3803985,0.0,1.0
2024-01-22,52.84,53.095,51.95,51.985,21573191,49.5511190608613,49.7902472849438,48.7165146709263,48.7493361918788,23005079.0788374,0.0,1.0
2024-01-23,53.3,53.41,52.59,52.91,12962518,49.9824876219513,50.0856409735163,49.3166796254863,49.6167621027663,13822885.619974,0.0,1.0
2024-01-24,53.26,53.65,52.99,53.54,13642290,49.9449773122913,50.3107028314763,49.6917827220863,50.2075494799113,14547776.4632238,0.0,1.0
2024-01-25,53.73,53.77,53.035,53.4,15634027,50.3857234507963,50.4232337604563,49.7339818204538,50.0762633961013,16671712.0084682,0.0,1.0
2024-01-26,53.67,53.99,53.61,53.86,14041159,50.3294579863063,50.6295404635864,50.2731925218163,50.5076319571914,14973119.7926876,0.0,1.0
2024-01-29,54.11,54.23,53.44,53.47,12158309,50.7420713925664,50.8546023215464,50.1137737057613,50.1419064380063,12965298.4581623,0.0,1.0
2024-01-30,57.09,57.2,55.01,55.04,40086063,53.5365894622364,53.6397428138014,51.5860533599164,51.6141860921614,42746715.0907002,0.0,1.0
2024-01-31,56.17,57.95,56.14,56.74,28967819,52.6738523400564,54.3430611199265,52.6457196078114,53.2083742527114,30890514.3813193,0.0,1.0
2024-02-01,56.06,56.59,54.845,56.015,21178705,52.5706989884914,53.0677105914864,51.4313233325689,52.5284998901239,22584409.664401,0.0,1.0
2024-02-02,55.54,55.98,54.988,55.6,19283056,52.5800765659064,52.9966274065438,52.0574946021977,52.636878953266,20368569.241195,0.53,1.0
2024-02-05,54.5,55.14,54.11,54.94,14040642,51.5955018516727,52.2013939835088,51.226286333835,52.01205269231,14831040.7213375,0.0,1.0
2024-02-06,54.35,54.97,54.105,54.38,14851511,51.4534958832736,52.0404538859898,51.221552801555,51.4818970769534,15687556.4817044,0.0,1.0
2024-02-07,54.54,54.7,53.77,54.5,13383314,51.6333701099124,51.7848431428715,50.904406138797,51.5955018516727,14136709.3413852,0.0,1.0
2024-02-08,54.29,54.49,53.59,54.18,15822231,51.3966934959139,51.5860347871127,50.7339989767181,51.2925557857546,16712921.8352984,0.0,1.0
2024-02-09,53.99,54.44,53.5301,54.29,13843255,51.1126815591157,51.538699464313,50.6772912600041,51.3966934959139,14622542.090373,0.0,1.0
2024-02-12,53.92,54.54,53.0,53.57,17162325,51.0464121071961,51.6333701099124,50.1754421676817,50.7150648475982,18128454.5925912,0.0,1.0
2024-02-13,52.76,53.46,52.24,53.29,17672137,49.9482326182431,50.6109271374389,49.4559452611262,50.4499870399199,18666965.7612561,0.0,1.0
2024-02-14,53.98,54.1,53.59,53.64,14891947,51.1032144945558,51.2168192692751,50.7339989767181,50.7813342995178,15730268.7709721,0.0,1.0
2024-02-15,55.21,55.48,54.135,54.22,16865018,52.2676634354284,52.5232741785468,51.2499539952348,51.3304240439943,17814411.1020058,0.0,1.0
2024-02-16,54.85,55.195,54.55,54.96,11527524,51.9268491112706,52.2534628385885,51.6428371744724,52.0309868214299,12176450.1837021,0.0,1.0
2024-02-20,55.42,55.66,54.36,54.58,16537859,52.4664717911871,52.6936813406257,51.4629629478335,51.6712383681522,17468835.1339446,0.0,1.0
2024-02-21,55.33,55.4638,54.98,55.26,9321816,52.3812682101477,52.5079375339597,52.0499209505498,52.3149987582281,9846574.87120711,0.0,1.0
2024-02-22,55.9,56.47,55.41,55.44,12904811,52.9208908900642,53.4605135699808,52.4570047266272,52.485405920307,13631269.6700168,0.0,1.0
2024-02-23,55.93,56.34,55.75,55.99,11668949,52.9492920837441,53.3374417307016,52.7788849216651,53.0060944711037,12325836.5104822,0.0,1.0
2024-02-26,55.36,56.51,55.34,55.96,12307134,52.4096694038275,53.4983818282206,52.3907352747076,52.9776932774239,12999947.2614541,0.0,1.0
2024-02-27,55.71,55.92,55.22,55.68,11039310,52.7410166634254,52.9398250191841,52.2771304999883,52.7126154697456,11660752.8448819,0.0,1.0
2024-02-28,55.05,56.18,54.9945,55.52,13448113,52.1161904024693,53.1859686977426,52.0636481941617,52.5611424367865,14205156.1123877,0.0,1.0
2024-02-29,55.49,55.65,54.64,55.5,23744567,52.5327412431067,52.6842142760657,51.7280407555118,52.5422083076666,25081234.8956355,0.0,1.0
2024-03-01,55.6,55.95,55.07,55.48,12922423,52.636878953266,52.9682262128639,52.1351245315892,52.5232741785468,13649873.113448,0.0,1.0
2024-03-04,56.14,56.57,55.29,55.41,14314661,53.1481004395028,53.5551842155802,52.3433999519079,52.4570047266272,15120485.2458414,0.0,1.0
2024-03-05,56.26,57.56,55.75,55.75,19653931,53.2617052142221,54.4924236070143,52.7788849216651,52.7788849216651,20760322.141634,0.0,1.0
2024-03-06,57.29,57.55,56.0099,57.07,17845039,54.2368128638959,54.4829565424543,53.024933929578,54.0285374435772,18849601.0426628,0.0,1.0
2024-03-07,57.72,58.12,57.03,57.54,14720287,54.6438966399733,55.0225792223709,53.9906691853375,54.4734894778944,15548945.4062553,0.0,1.0
2024-03-08,57.51,58.39,57.255,58.04,13028024,54.4450882842146,55.2781899654893,54.2036781379361,54.9468427058914,13761418.7771871,0.0,1.0
2024-03-11,57.41,57.54,56.63,57.15,9131879,54.3504176386152,54.4734894778944,53.6119866029399,54.1042739600567,9645945.6277944,0.0,1.0
2024-03-12,57.45,57.925,57.08,57.51,10697522,54.3882858968549,54.8379714634521,54.0380045081372,54.4450882842146,11299724.357291,0.0,1.0
2024-03-13,57.76,58.37,57.46,57.5,12930258,54.6817648982131,55.2592558363694,54.3977529614149,54.4356212196546,13658149.1740477,0.0,1.0
2024-03-14,57.09,58.665,56.635,58.33,18684078,54.0474715726971,55.5385342408876,53.6167201352198,55.2213875781297,19735872.5946182,0.0,1.0
2024-03-15,57.61,57.75,56.45,56.45,26164256,54.539758929814,54.6722978336531,53.4415794408609,53.4415794408609,27637136.9756097,0.0,1.0
2024-03-18,58.63,58.655,57.56,57.85,13994637,55.5053995149279,55.5290671763277,54.4924236070143,54.7669684792525,14782445.9328381,0.0,1.0
2024-03-19,58.86,59.32,58.54,58.59,13455324,55.7231419998065,56.1586269695637,55.4201959338884,55.4675312566881,14212773.0457617,0.0,1.0
2024-03-20,60.13,60.34,58.46,58.49,20269922,56.9254591989188,57.1242675546776,55.3444594174089,55.3728606110887,21410989.511757,0.0,1.0
2024-03-21,61.33,61.545,60.31,60.31,17892063,58.0615069461116,58.2650488341503,57.0958663609978,57.0958663609978,18899272.1943723,0.0,1.0
2024-03-22,60.82,61.67,60.58,61.04,16206751,57.5786866535547,58.3833871411496,57.3514771041161,57.7869620738734,17119087.862334,0.0,1.0
2024-03-25,60.95,61.52,60.58,60.89,12040348,57.7017584928339,58.2413811727505,57.3514771041161,57.6449561054743,12718142.908784,0.0,1.0
2024-03-26,61.66,61.95,61.0,61.15,17947413,58.3739200765896,58.6484649488279,57.7490938156336,57.8910997840327,18957738.0468544,0.0,1.0
2024-03-27,62.75,62.76,61.72,62.03,16684396,59.4058301136231,59.415297178183,58.4307224639493,58.7242014653074,17623621.233767,0.0,1.0
2024-03-28,63.24,63.365,62.58,62.73,19011955,59.8697162770602,59.9880545840594,59.2448900161041,59.3868959845032,20082206.9815066,0.0,1.0
2024-04-01,63.46,63.9,63.02,63.6,13140429,60.0779916973788,60.4945425380162,59.6614408567415,60.210530601218,13880151.4627924,0.0,1.0
2024-04-02,62.84,63.59,62.65,62.65,15251365,59.4910336946626,60.2010635366581,59.3111594680237,59.3111594680237,16109919.7152795,0.0,1.0
2024-04-03,61.69,63.39,61.5199,62.86,17217033,58.4023212702695,60.0117222454593,58.2412865021049,59.5099678237824,18186242.3045621,0.0,1.0
2024-04-04,60.91,62.74,60.75,62.15,13094858,57.6638902345941,59.3963630490632,57.5124172016351,58.8378062400267,13832015.1057289,0.0,1.0
2024-04-05,61.6,62.04,60.4237,60.82,12523858,58.31711768923,58.7336685298674,57.2035068850443,57.5786866535547,13228871.4423634,0.0,1.0
2024-04-08,61.73,62.32,61.66,61.67,10641243,58.4401895285092,58.9987463375457,58.3739200765896,58.3833871411496,11240277.2080256,0.0,1.0
2024-04-09,61.66,62.09,60.905,61.75,9913695,58.3739200765896,58.7810038526671,57.6591567023142,58.4591236576291,10471772.8892966,0.0,1.0
2024-04-10,60.18,61.305,59.97,60.52,18087994,56.9727945217185,58.0378392847118,56.7739861659598,57.2946747167565,19106232.8618099,0.0,1.0
2024-04-11,60.71,60.89,59.5,60.35,18181851,57.4745489433954,57.6449561054743,56.3290341316426,57.1337346192375,19205373.4131452,0.0,1.0
2024-04-12,59.68,62.6,58.75,62.29,28561854,56.4994412937215,59.263824145224,55.6190042896471,58.9703451438659,30169704.4729789,0.0,1.0
2024-04-15,58.56,60.91,58.19,60.18,19242295,55.4391300630083,57.6638902345941,55.0888486742905,56.9727945217185,20325513.6564972,0.0,1.0
2024-04-16,57.02,58.55,56.74,58.18,23211424,53.9812021207775,55.4296629984483,53.7161243130992,55.0793816097306,24518079.3402631,0.0,1.0
2024-04-17,58.17,58.89,57.36,57.49,15971649,55.0699145451706,55.7515431934863,54.3030823158155,54.4261541550947,16870751.1170721,0.0,1.0
2024-04-18,58.32,58.97,57.93,58.49,12272458,55.2119205135697,55.8272797099658,54.8427049957321,55.3728606110887,12963319.2235016,0.0,1.0
2024-04-19,59.14,59.439,58.23,58.23,13410056,55.9882198074848,56.271285037827,55.1267169325303,55.1267169325303,14164956.7456685,0.0,1.0
2024-04-22,60.95,61.055,59.2,59.44,14513095,57.7017584928339,57.8011626707133,56.0450221948444,56.272231744283,15330089.8162377,0.0,1.0
2024-04-23,62.67,62.77,61.02,61.08,17427795,59.3300935971436,59.424764242743,57.7680279447535,57.8248303321131,18408868.8628427,0.0,1.0
2024-04-24,62.47,62.73,61.84,62.13,10122993,59.1407523059448,59.3868959845032,58.5443272386686,58.8188721109068,10692853.0337013,0.0,1.0
2024-04-25,61.79,62.43,61.1,61.84,13339114,58.4969919158689,59.102884047705,57.843764461233,58.5443272386686,14090021.16289,0.0,1.0
2024-04-26,62.66,63.225,61.51,61.51,16364096,59.3206265325836,59.8555156802203,58.2319141081906,58.2319141081906,17285290.3837215,0.0,1.0
2024-04-29,62.26,63.355,61.955,62.74,11296694,58.941943950186,59.9785875194995,58.6531984811079,59.3963630490632,11932625.9248323,0.0,1.0
2024-04-30,61.33,62.335,61.29,61.91,11163388,58.0615069461116,59.0129469343856,58.0236386878719,58.6105966905881,11791815.6460431,0.0,1.0
2024-05-01,61.35,62.27,60.8814,61.48,14100556,58.0804410752315,58.951411014746,57.6368144299527,58.2035129145107,14894327.497952,0.0,1.0
2024-05-02,61.54,62.19,60.98,62.19,11292522,58.2603153018704,58.8756744982665,57.7301596865137,58.8756744982665,11928219.0678033,0.0,1.0
2024-05-03,61.52,62.15,61.41,61.51,11048877,58.7431355944273,59.3446989140712,58.6381007290927,58.733586970306,11571171.783082,0.53,1.0
2024-05-06,62.81,62.94,61.72,62.055,13386734,59.974908106079,60.0990402196563,58.9341080768539,59.2539869849185,14019542.32348,0.0,1.0
2024-05-07,62.0,63.16,61.97,62.82,10158245,59.2014695522512,60.3091099503256,59.1728236798872,59.9844567302003,10638438.450318,0.0,1.0
2024-05-08,62.75,62.95,61.51,61.64,9755184,59.917616361351,60.1085888437776,58.733586970306,58.8577190838833,10216324.2327318,0.0,1.0
2024-05-09,63.32,63.4299,62.285,62.38,11563041,60.4618879362669,60.5668273153603,59.4736053397091,59.5643172688618,12109640.9839498,0.0,1.0
2024-05-10,63.53,63.92,63.12,63.58,9548738,60.6624090428148,61.0348053835467,60.2709154538402,60.7101521634215,10000119.2618619,0.0,1.0
2024-05-13,63.4,63.95,63.37,63.62,6617927,60.5382769292375,61.0634512559107,60.5096310568735,60.7483466599068,6930765.0148424,0.0,1.0
2024-05-14,63.59,63.965,63.23,63.51,8322542,60.7197007875428,61.0777741920927,60.3759503191749,60.6433117945721,8715959.38247075,0.0,1.0
2024-05-15,64.24,64.39,63.6015,63.63,9461304,61.3403613554293,61.4835907172493,60.7306817052823,60.7578952840281,9908552.14298804,0.0,1.0
2024-05-16,64.14,64.47,63.425,64.1,11682207,61.244875114216,61.5599797102199,60.5621484895408,61.2066806177307,12234440.1157261,0.0,1.0
2024-05-17,64.07,64.55,63.9,64.38,8418394,61.1780347453667,61.6363687031906,61.0157081353041,61.4740420931279,8816342.43115089,0.0,1.0
2024-05-20,63.16,64.25,62.92,64.07,11792074,60.3091099503256,61.3499099795506,60.0799429714136,61.1780347453667,12349500.6716805,0.0,1.0
2024-05-21,64.74,64.88,63.2,63.26,11197241,61.8177925614958,61.9514732991945,60.3473044468109,60.4045961915389,11726549.1422856,0.0,1.0
2024-05-22,63.82,64.98,63.64,64.29,8855269,60.9393191423334,62.0469595404078,60.7674439081495,61.388104476036,9273869.08048675,0.0,1.0
2024-05-23,63.02,64.03,62.5,63.8,11535002,60.1754292126269,61.1398402488814,59.6789007583177,60.9202218940907,12080276.5439596,0.0,1.0
2024-05-24,63.58,63.965,63.27,63.33,9424967,60.7101521634215,61.0777741920927,60.4141448156602,60.4714365603882,9870497.4457476,0.0,1.0
2024-05-28,62.45,63.57,62.35,63.23,8404372,59.6311576377111,60.7006035393001,59.5356713964978,60.3759503191749,8801657.59297753,0.0,1.0
2024-05-29,62.01,62.18,61.2,61.56,7224238,59.2110181763725,59.3733447864351,58.4375796225447,58.7813300909126,7565737.12422259,0.0,1.0
2024-05-30,61.93,62.48,61.61,62.1,10072775,59.1346291834019,59.6598035100751,58.8290732115193,59.2969557934645,10548928.172278,0.0,1.0
2024-05-31,62.31,62.39,61.44,62.0,17351604,59.4974769000125,59.5738658929831,58.6667466014567,59.2014695522512,18171836.8840574,0.0,1.0
2024-06-03,61.92,63.0,61.32,62.92,11373921,59.1250805592805,60.1563319643843,58.5521631120007,60.0799429714136,11911581.0356296,0.0,1.0
2024-06-04,61.03,62.029,60.76,61.02,10424195,58.2752530124821,59.2291605622031,58.0174401612062,58.2657043883608,10916960.2526433,0.0,1.0
2024-06-05,61.77,61.86,60.93,61.28,8780723,58.9818511974606,59.0677888145526,58.1797667712688,58.5139686155154,9195799.19413163,0.0,1.0
2024-06-06,61.94,62.045,61.25,61.8,8537891,59.1441778075232,59.2444383607972,58.4853227431514,59.0104970698246,8941488.20972758,0.0,1.0
2024-06-07,61.78,62.585,61.58,61.6,8260840,58.9913998215819,59.760064063349,58.8004273391553,58.819524587398,8651340.6486972,0.0,1.0
2024-06-10,61.43,61.66,60.74,61.25,9302388,58.6571979773353,58.8768163321259,57.9983429129635,58.4853227431514,9742123.97702328,0.0,1.0
2024-06-11,59.14,60.79,58.9,60.77,16966763,56.4705630535506,58.0460860335702,56.2413960746386,58.0269887853275,17768803.9495634,0.0,1.0
2024-06-12,60.01,61.21,59.9,60.91,15398496,57.3012933521064,58.4471282466661,57.1962584867717,58.1606695230261,16126402.9291938,0.0,1.0
2024-06-13,60.23,60.37,59.15,59.75,9358195,57.5113630827756,57.6450438204743,56.4801116776719,57.0530291249518,9800569.04648134,0.0,1.0
2024-06-14,59.33,59.8299,58.655,59.44,10511048,56.6519869118559,57.1293226316812,56.007454783666,56.7570217771905,11007918.9068917,0.0,1.0
2024-06-17,60.06,60.53,58.85,59.22,15527476,57.349036472713,57.7978218064156,56.193652954032,56.5469520465212,16261479.9815116,0.0,1.0
2024-06-18,60.78,61.63,60.09,60.37,15768053,58.0365374094488,58.848170459762,57.377682345077,57.6450438204743,16513429.3691334,0.0,1.0
2024-06-20,60.62,61.02,60.35,60.42,9519180,57.8837594235075,58.2657043883608,57.6259465722316,57.6927869410809,9969164.0167665,0.0,1.0
2024-06-21,59.99,60.255,59.34,60.2,18976896,57.2821961038637,57.535234643079,56.6615355359772,57.4827172104116,19873958.5503289,0.0,1.0
2024-06-24,61.34,61.78,59.84,60.1,13290453,58.5712603602434,58.9913998215819,57.1389667420437,57.3872309691983,13918709.995412,0.0,1.0
2024-06-25,61.58,61.83,60.86,61.2,11729086,58.8004273391553,59.0391429421886,58.1129264024195,58.4375796225447,12283535.1470147,0.0,1.0
2024-06-26,61.25,61.41,60.555,61.23,12409271,58.4853227431514,58.6381007290927,57.8216933667189,58.4662254949087,12995873.3764362,0.0,1.0
2024-06-27,61.55,61.93,60.959,61.5,11285112,58.7717814667913,59.1346291834019,58.2074577812207,58.7240383461847,11818573.9187178,0.0,1.0
2024-06-28,63.46,63.58,61.81,62.025,20053213,60.5955686739655,60.7101521634215,59.0200456939459,59.2253411125545,21001154.4544965,0.0,1.0
2024-07-01,63.43,64.3,62.985,63.65,15334400,60.5669228016015,61.3976531001573,60.1420090282023,60.7769925322708,16059277.0279272,0.0,1.0
2024-07-02,64.68,64.71,63.28,63.29,10965595,61.7605008167679,61.7891466891318,60.4236934397815,60.4332420639029,11483952.9346472,0.0,1.0
2024-07-03,64.46,65.22,64.405,64.68,6574081,61.5504310860986,62.2761265193197,61.4979136534313,61.7605008167679,6884846.35740771,0.0,1.0
2024-07-05,64.03,64.56,63.75,64.5,7226209,61.1398402488814,61.6459173273119,60.8724787734841,61.5886255825839,7567801.29595555,0.0,1.0
2024-07-08,64.74,64.87,64.22,64.3,10348972,61.8177925614958,61.9419246750731,61.3212641071866,61.3976531001573,10838181.3636179,0.0,1.0
2024-07-09,66.55,66.76,64.74,64.8,16925031,63.5460935274567,63.7466146340047,61.8177925614958,61.8750843062238,17725099.2236577,0.0,1.0
2024-07-10,66.98,66.99,66.22,66.26,9817096,63.956684364674,63.9662329887953,63.2309889314528,63.2691834279381,10281162.8934785,0.0,1.0
2024-07-11,65.71,66.5,65.305,66.185,20122304,62.7440091012649,63.4983504068501,62.357289824351,63.1975687470281,21073511.4759083,0.0,1.0
2024-07-12,64.52,66.69,63.35,66.61,30125385,61.6077228308266,63.6797742651554,60.4905338086309,63.6033852721847,31549451.1221804,0.0,1.0
2024-07-15,65.14,65.55,63.88,64.675,16656553,62.1997375263491,62.5912311153236,60.9966108870614,61.7557265047072,17443929.9194851,0.0,1.0
2024-07-16,67.27,67.52,64.7,65.0,21170239,64.2335944641925,64.4723100672258,61.7795980650105,62.0660567886504,22170983.7260296,0.0,1.0
2024-07-17,67.61,67.81,66.62,66.84,17215269,64.5582476843178,64.7492201667444,63.612933896306,63.8230036269753,18029057.1513256,0.0,1.0
2024-07-18,64.89,67.7499,64.84,67.55,15796198,61.9610219233158,64.6918329357752,61.9132788027092,64.5009559395898,16542904.8198814,0.0,1.0
2024-07-19,65.14,65.98,64.55,64.93,8583112,62.1997375263491,63.0018219525409,61.6363687031906,61.9992164198011,8988846.86520023,0.0,1.0
2024-07-22,64.5,65.65,64.15,65.14,9925126,61.5886255825839,62.686717356537,61.2544237383373,62.1997375263491,10394299.6120541,0.0,1.0
2024-07-23,64.66,65.04,64.28,64.51,6961348,61.7414035685252,62.1042512851358,61.3785558519146,61.5981742067052,7290419.97207632,0.0,1.0
2024-07-24,63.66,64.67,63.56,64.4,11591130,60.7865411563921,61.7509521926465,60.6910549151788,61.4931393413706,12139057.7875051,0.0,1.0
2024-07-25,64.37,65.65,63.34,63.81,12819728,61.4644934690066,62.686717356537,60.4809851845095,60.9297705182121,13425733.2125597,0.0,1.0
2024-07-26,65.18,65.65,64.44,64.55,9661252,62.2379320228344,62.686717356537,61.5313338378559,61.6363687031906,10117951.9449483,0.0,1.0
2024-07-29,64.3,65.34,64.14,65.3,7901852,61.3976531001573,62.3907100087757,61.244875114216,62.3525155122904,8275382.81913089,0.0,1.0
2024-07-30,65.87,66.23,65.01,65.01,13554314,62.8967870872062,63.2405375555741,62.0756054127718,62.0756054127718,14195044.0479909,0.0,1.0
2024-07-31,64.88,66.03,64.83,65.91,15046523,61.9514732991945,63.0495650731475,61.9037301785878,62.9349815836916,15757791.7077994,0.0,1.0
2024-08-01,63.28,65.22,61.95,65.08,18052728,60.4236934397815,62.2761265193197,59.1537264316445,62.1424457816211,18906103.9272367,0.0,1.0
2024-08-02,58.76,60.6,58.4,59.67,30289346,56.10771533694,57.8646621752649,55.7639648685721,56.9766401319811,31721162.7718554,0.0,1.0
2024-08-05,56.21,56.9,53.51,54.08,27977297,54.2075391367952,54.8729581370511,51.6037256575326,52.1534196142658,29010796.0887408,0.56,1.0
2024-08-06,56.56,57.655,56.09,56.39,16643144,54.5450705137366,55.601061535882,54.0918140932724,54.3811267020793,17257952.2910862,0.0,1.0
2024-08-07,56.11,58.45,55.87,58.17,19221181,54.1111016005262,56.3677399492204,53.8796515134806,56.0977148476672,19931223.6123375,0.0,1.0
2024-08-08,58.0,58.36,56.81,56.845,17933311,55.93377103601,56.2809461665783,54.7861643544091,54.8199174921032,18595778.87803,0.0,1.0
2024-08-09,57.84,58.46,57.45,58.03,11421029,55.7794709779796,56.3773837028473,55.4033645865306,55.9627022968906,11842929.0521738,0.0,1.0
2024-08-12,57.84,58.68,57.73,58.3,15123547,55.7794709779796,56.589546282639,55.6733896880837,56.2230836448169,15682220.4144842,0.0,1.0
2024-08-13,58.15,58.29,57.77,58.23,7478504,56.0784273404134,56.21343989119,55.7119647025913,56.1555773694286,7754764.67911937,0.0,1.0
2024-08-14,59.28,59.525,58.28,58.37,12419530,57.1681715002529,57.4044434641119,56.2037961375631,56.2905899202052,12878315.3121618,0.0,1.0
2024-08-15,60.52,61.008,60.1,60.34,14159031,58.3639969499883,58.834612126981,57.9589592976586,58.1904093847042,14682074.5819426,0.0,1.0
2024-08-16,61.4,61.52,60.33,60.33,9939926,59.2126472691554,59.3283723126781,58.1807656310773,58.1807656310773,10307113.1683369,0.0,1.0
2024-08-19,62.03,62.05,61.3501,61.5,8882471,59.82020374765,59.8394912549037,59.1645249385571,59.3090848054243,9210595.11021216,0.0,1.0
2024-08-20,61.31,61.7,61.09,61.59,8661273,59.1258534865133,59.5019598779623,58.9136909067215,59.3958785880664,8981225.91585299,0.0,1.0
2024-08-21,60.53,61.45,59.88,61.4,14414889,58.3736407036152,59.2608660372899,57.7467967178668,59.2126472691554,14947384.1386762,0.0,1.0
2024-08-22,60.42,60.75,60.11,60.75,7848536,58.2675594137193,58.585803283407,57.9686030512855,58.585803283407,8138465.89579906,0.0,1.0
2024-08-23,62.14,62.46,60.74,60.87,13299722,59.9262850375458,60.2348851536066,58.5761595297801,58.7015283269298,13791022.1626821,0.0,1.0
2024-08-26,61.79,62.595,61.57,62.36,9384244,59.5887536606044,60.3650758275697,59.3765910808126,60.1384476173376,9730903.92295543,0.0,1.0
2024-08-27,61.68,62.18,61.46,61.905,7294768,59.4826723707085,59.9648600520534,59.2705097909168,59.6996568273137,7564241.35479105,0.0,1.0
2024-08-28,61.58,61.99,61.145,61.35,7692918,59.3862348344395,59.7816287331424,58.9667315516695,59.1644285010209,7977099.2682175,0.0,1.0
2024-08-29,61.88,62.22,61.165,62.01,8367983,59.6755474432465,60.003435066561,58.9860190589233,59.8009162403962,8677101.59730761,0.0,1.0
2024-08-30,62.64,62.7,61.66,61.95,10806580,60.4084727188907,60.4663352406521,59.4633848634547,59.7430537186348,11205781.9165541,0.0,1.0
2024-09-03,61.46,62.3895,60.965,62.04,11055214,59.2705097909168,60.1668966905369,58.7931439863853,59.8298475012769,11463600.6141477,0.0,1.0
2024-09-04,60.96,62.07,60.405,61.57,11305936,58.7883221095718,59.8587787621575,58.253093783279,59.3765910808126,11723584.443785,0.0,1.0
2024-09-05,60.63,61.79,60.335,61.605,10243937,58.4700782398842,59.5887536606044,58.1855875078907,59.4103442185068,10622354.5274194,0.0,1.0
2024-09-06,59.09,61.0797,58.8,60.7,14093986,56.9849401813419,58.9037578404858,56.7052713261618,58.5375845152725,14614626.7784042,0.0,1.0
2024-09-09,59.54,60.665,58.17,59.905,19811731,57.4189090945523,58.5038313775783,56.0977148476672,57.7709061019341,20543588.9037452,0.0,1.0
2024-09-10,57.95,59.885,56.69,59.885,22482294,55.8855522678755,57.7516185946803,54.6704393108863,57.7516185946803,23312804.1940978,0.0,1.0
2024-09-11,57.3,57.59,56.18,57.59,16569441,55.2587082821271,55.5383771373071,54.1786078759145,55.5383771373071,17181526.6555386,0.0,1.0
2024-09-12,57.33,57.86,56.83,57.37,12944607,55.2876395430078,55.7987584852334,54.8054518616629,55.3262145575154,13422788.9894398,0.0,1.0
2024-09-13,57.67,58.275,57.43,57.71,10379376,55.6155271663223,56.1989742607497,55.3840770792768,55.6541021808299,10762796.7299475,0.0,1.0
2024-09-16,58.39,58.79,57.93,57.93,9912701,56.309877427459,56.6956275725349,55.8662647606217,55.8662647606217,10278882.4595763,0.0,1.0
2024-09-17,59.29,59.405,58.755,58.86,10630418,57.1778152538798,57.2887184205892,56.6618744348408,56.7631338479232,11023112.3805877,0.0,1.0
2024-09-18,59.9,60.884,59.29,59.75,13638745,57.7660842251206,58.7150295820074,57.1778152538798,57.6214279207172,14142568.8872421,0.0,1.0
2024-09-19,63.02,63.17,60.6,60.92,21860558,60.7749353567129,60.9195916611164,58.4411469790035,58.7497470950643,22668100.8720782,0.0,1.0
2024-09-20,62.14,62.65,61.675,62.52,18331808,59.9262850375458,60.4181164725176,59.4778504938951,60.292747675368,19008996.6098565,0.0,1.0
2024-09-23,62.58,62.87,62.17,62.22,11508216,60.3506101971294,60.6302790523094,59.9552162984265,60.003435066561,11933336.7952302,0.0,1.0
2024-09-24,61.37,62.895,61.12,62.68,12046208,59.1837160082747,60.6543884363767,58.9426221676022,60.4470477333983,12491202.5607963,0.0,1.0
2024-09-25,60.38,61.285,60.11,61.12,12763819,58.2289843992117,59.101744102446,57.9686030512855,58.9426221676022,13235322.5661005,0.0,1.0
2024-09-26,61.71,62.0,60.86,61.05,12844535,59.5116036315892,59.7912724867693,58.6918845733029,58.8751158922139,13319020.2663143,0.0,1.0
2024-09-27,61.87,62.61,61.79,62.01,8144630,59.6659036896196,60.3795414580101,59.5887536606044,59.8009162403962,8445497.79588217,0.0,1.0
2024-09-30,62.6,62.635,61.24,61.68,11317558,60.3698977043832,60.4036508420773,59.058347211125,59.4826723707085,11735635.7678334,0.0,1.0
2024-10-01,61.81,62.3505,61.01,62.22,13550137,59.6080411678582,60.129286051392,58.8365408777063,60.003435066561,14050687.6515448,0.0,1.0
2024-10-02,62.03,62.53,61.31,61.7,7380801,59.82020374765,60.3023914289949,59.1258534865133,59.5019598779623,7653452.46835582,0.0,1.0
2024-10-03,61.31,61.66,60.93,61.5,7939793,59.1258534865133,59.4633848634547,58.7593908486911,59.3090848054243,8233093.98723584,0.0,1.0
2024-10-04,62.64,62.93,61.805,62.465,10100488,60.4084727188907,60.6881415740708,59.6032192910447,60.23970703042,10473606.430413,0.0,1.0
2024-10-07,62.6,63.03,62.07,62.485,6954304,60.3698977043832,60.7845791103398,59.8587787621575,60.2589945376738,7211200.39877742,0.0,1.0
2024-10-08,63.24,63.36,62.49,62.9,8245749,60.9870979365046,61.1028229800274,60.2638164144873,60.6592103131901,8550352.19585146,0.0,1.0
2024-10-09,64.12,64.25,63.04,63.17,8636390,61.8357482556717,61.9611170528214,60.7942228639667,60.9195916611164,8955423.72205721,0.0,1.0
2024-10-10,63.48,64.11,63.11,64.0,8708595,61.2185480235502,61.8261045020448,60.861729139355,61.7200232121489,9030296.02053506,0.0,1.0
2024-10-11,65.74,66.0981,64.1,64.12,15512381,63.3980363432292,63.7433791606084,61.8164607484179,61.8357482556717,16085418.1889643,0.0,1.0
2024-10-14,66.01,66.43,65.65,65.81,14682927,63.6584176911555,64.0634553434852,63.3112425605871,63.4655426186175,15225323.6323318,0.0,1.0
2024-10-15,62.64,67.16,62.53,66.75,35348068,60.4084727188907,64.7674493582488,60.3023914289949,64.3720554595459,36653848.0425376,0.0,1.0
2024-10-16,64.25,64.44,63.4,63.44,20208795,61.9611170528214,62.1443483717324,61.141397994535,61.1799730090426,20955320.6996431,0.0,1.0
2024-10-17,63.97,65.17,63.77,64.73,13439619,61.6910919512682,62.848342386496,61.4982168787303,62.4240172269125,13936087.0465566,0.0,1.0
2024-10-18,62.85,64.12,62.725,64.12,13841159,60.6109915450556,61.8357482556717,60.4904446247194,61.8357482556717,14352460.1887323,0.0,1.0
2024-10-21,61.83,62.91,61.73,62.79,12188498,59.627328675112,60.668854066817,59.530891138843,60.5531290232942,12638748.8436079,0.0,1.0
2024-10-22,63.56,63.69,61.3,61.59,14347258,61.2956980525654,61.4210668497151,59.1162097328864,59.3958785880664,14877254.8066582,0.0,1.0
2024-10-23,63.1,63.63,62.624,63.18,8720491,60.8520853857281,61.3632043279537,60.3930427130877,60.9292354147433,9042631.4663171,0.0,1.0
2024-10-24,63.0,63.2999,62.39,63.01,11420336,60.7556478494591,61.0448640207298,60.1673788782183,60.765291603086,11842210.4523144,0.0,1.0
2024-10-25,61.76,63.74,61.685,63.645,9697845,59.5598223997237,61.4692856178496,59.487494247522,61.377669958394,10056089.542718,0.0,1.0
2024-10-28,64.16,64.35,62.22,62.35,14637691,61.8743232701793,62.0575545890904,60.003435066561,60.1288038637107,15178416.5858123,0.0,1.0
2024-10-29,64.69,64.93,63.83,64.07,13134091,62.3854422124049,62.6168922994505,61.5560794004916,61.7875294875372,13619272.6485323,0.0,1.0
2024-10-30,64.5,65.23,64.14,64.2,11717621,62.2022108934938,62.9062049082574,61.8550357629255,61.9128982846869,12150477.3486927,0.0,1.0
2024-10-31,64.17,65.02,64.0901,64.56,10042771,61.8839670238062,62.7036860820925,61.8069134323273,62.2600734152552,10413757.3278405,0.0,1.0
2024-11-01,63.71,64.81,63.685,64.33,11557690,61.4403543569689,62.5011672559277,61.4162449729016,62.0382670818366,11984638.3961567,0.0,1.0
2024-11-04,62.35,63.63,62.23,62.99,9419573,60.668854066817,61.9143413676274,60.552089632366,61.2915977172222,9680591.22895534,0.56,1.0
2024-11-05,63.67,63.735,62.73,63.0,12649844,61.9532628457777,62.016510247772,61.0386081092451,61.3013280867598,13000373.6766044,0.0,1.0
2024-11-06,69.03,70.09,68.29,68.4,41957729,67.1687409179211,68.2001600889047,66.4486935721401,66.5557276370535,43120385.9606253,0.0,1.0
2024-11-07,68.11,68.95,67.76,68.2,18581984,66.2735469204636,67.0908979616204,65.9329839866483,66.3611202463019,19096894.4480804,0.0,1.0
2024-11-08,68.63,69.13,68.09,68.72,14973327,66.7795261364178,67.2660446132969,66.2540861813885,66.8670994622561,15388240.8496097,0.0,1.0
2024-11-11,69.8,70.2,69.2,69.5,19173131,67.9179793723148,68.307194153818,67.3341572000599,67.6260682861874,19704422.2482496,0.0,1.0
2024-11-12,69.02,69.99,68.87,69.53,15766481,67.1590105483835,68.1028563935288,67.0130550053198,67.6552593948001,16203373.3036615,0.0,1.0
2024-11-13,68.89,69.79,68.81,69.07,10525270,67.0325157443949,67.9082490027772,66.9546727880943,67.2076623960714,10816927.3112897,0.0,1.0
2024-11-14,68.15,69.3,67.475,69.3,15043455,66.312468398614,67.4314608954357,65.6556684548272,67.4314608954357,15460312.1103456,0.0,1.0
2024-11-15,68.76,68.9601,67.8901,68.0,15373056,66.9060209404064,67.1007256348534,66.0595760943322,66.1665128555502,15799046.4191784,0.0,1.0
2024-11-18,69.0,69.28,68.37,68.68,11519729,67.1395498093083,67.4120001563606,66.5265365284407,66.8281779841057,11838942.9666655,0.0,1.0
2024-11-19,68.6,68.885,67.7,68.0,14428229,66.7503350278051,67.0276505596262,65.8746017694228,66.1665128555502,14828038.0763288,0.0,1.0
2024-11-20,68.28,69.49,68.0,69.14,10495623,66.4389632026025,67.6163379166498,66.1665128555502,67.2757749828345,10786458.787062,0.0,1.0
2024-11-21,68.95,69.465,68.41,68.8,11390318,67.0908979616204,67.5920119928058,66.565458006591,66.9449424185567,11705945.9622864,0.0,1.0
2024-11-22,69.84,70.2,68.45,68.91,16671558,67.9569008504651,68.307194153818,66.6043794847414,67.0519764834701,17133530.1661572,0.0,1.0
2024-11-25,70.75,71.19,70.0299,70.44,19558064,68.842364478385,69.2705007380385,68.1416805679838,68.54072302272,20100021.8177349,0.0,1.0
2024-11-26,69.75,70.48,69.33,70.36,11605202,67.8693275246269,68.5796445008703,67.4606520040485,68.4628800664193,11926784.4403833,0.0,1.0
2024-11-27,70.16,70.4,69.66,69.765,9736083,68.2682726756677,68.5018015445697,67.7817541987887,67.8839230789333,10005871.7835916,0.0,1.0
2024-11-29,70.87,71.09,70.22,70.27,8606466,68.959128912836,69.1731970426627,68.3266548928932,68.3753067405811,8844952.87333112,0.0,1.0
2024-12-02,71.39,71.645,70.88,71.26,11932638,69.4651081287902,69.7132325519985,68.9688592823735,69.3386133248016,12263293.7566383,0.0,1.0
2024-12-03,71.42,72.8,71.27,72.19,17544163,69.4942992374029,70.8370902335891,69.3483436943392,70.2435376917966,18030315.2231171,0.0,1.0
2024-12-04,71.5,71.725,70.5,71.5,12331924,69.5721421937036,69.7910755082991,68.5991052399455,69.5721421937036,12673644.0505895,0.0,1.0
2024-12-05,72.23,72.845,71.64,71.825,14307607,70.282459169947,70.8808768965082,69.7083673672297,69.8883792036749,14704073.6168763,0.0,1.0
2024-12-06,72.15,72.6,71.71,72.31,8781054,70.2046162136463,70.6424828428375,69.7764799539927,70.3603021262476,9024378.74130634,0.0,1.0
2024-12-09,71.86,72.8,71.84,72.3,11957539,69.9224354970565,70.8370902335891,69.9029747579813,70.35057175671,12288884.7682683,0.0,1.0
2024-12-10,72.5,73.38,71.5785,72.0,16833442,70.5451791474617,71.4014516667688,69.6485255945736,70.0586606705826,17299900.0037824,0.0,1.0
2024-12-11,71.96,73.26,71.27,73.0,22533564,70.0197391924323,71.2846872323178,69.3483436943392,71.0316976243407,23157973.5106362,0.0,1.0
2024-12-12,71.43,72.325,71.41,71.855,8893045,69.5040296069405,70.374897680554,69.4845688678653,69.9175703122877,9139473.03404359,0.0,1.0
2024-12-13,71.01,71.91,70.76,71.71,9819965,69.0953540863621,69.9710873447444,68.8520948479226,69.7764799539927,10092078.170385,0.0,1.0
2024-12-16,71.49,71.77,70.83,71.265,11833756,69.562411824166,69.8348621712182,68.9202074346856,69.3434785095704,12161671.7168812,0.0,1.0
2024-12-17,71.12,71.345,70.8044,70.9,12639036,69.2023881512755,69.421321465871,68.8952976886694,68.9883200214487,12989266.1847889,0.0,1.0
2024-12-18,68.12,71.47,67.916,71.18,18027979,66.2832772900012,69.5429510850908,66.0847777514346,69.260770368501,18527537.8600698,0.0,1.0
2024-12-19,68.42,69.84,68.32,69.21,13464308,66.5751883761286,67.9569008504651,66.4778846807528,67.3438875695975,13837406.6349667,0.0,1.0
2024-12-20,69.19,70.26,68.03,68.29,27720073,67.3244268305224,68.3655763710435,66.195703964163,66.4486935721401,28488201.69978,0.0,1.0
2024-12-23,69.77,69.875,68.87,69.36,8247985,67.8887882637021,67.9909571438467,67.0130550053198,67.4898431126612,8476538.29399221,0.0,1.0
2024-12-24,71.0,71.21,69.935,70.1,6544890,69.0856237168245,69.2899614771137,68.0493393610721,68.2098904584422,6726250.19504361,0.0,1.0
2024-12-26,71.35,71.475,70.51,70.54,6342529,69.4261866506398,69.5478162698596,68.6088356094831,68.6380267180958,6518281.73175099,0.0,1.0
2024-12-27,71.0,71.53,70.54,70.86,7743071,69.0856237168245,69.6013333023163,68.6380267180958,68.9493985432984,7957633.02729098,0.0,1.0
2024-12-30,70.39,70.83,69.79,70.18,6664399,68.4920711750321,68.9202074346856,67.9082490027772,68.2877334147429,6849070.81304627,0.0,1.0
2024-12-31,70.39,70.96,70.15,70.55,6392952,68.4920711750321,69.0467022386742,68.2585423061301,68.6477570876334,6570101.9630436,0.0,1.0
2025-01-02,69.94,71.16,69.65,70.94,9829323,68.0542045458409,69.2413096294258,67.7720238292511,69.027241499599,10101695.482414,0.0,1.0
2025-01-03,71.0,71.09,69.85,70.88,11343450,69.0856237168245,69.1731970426627,67.9666312200027,68.9688592823735,11657779.2407462,0.0,1.0
2025-01-06,72.74,73.985,71.88,72.23,19199650,70.7787080163636,71.9901390237924,69.9418962361316,70.282459169947,19731676.0949793,0.0,1.0
2025-01-07,73.68,74.29,72.74,73.9,18309418,71.6933627528962,72.2869152946886,70.7787080163636,71.907430882723,18816775.5903667,0.0,1.0
2025-01-08,73.26,73.47,72.69,73.45,13742834,71.2846872323178,71.489024992607,70.7300561686757,71.4695642535318,14123650.645458,0.0,1.0
2025-01-10,71.4,72.46,71.0213,72.46,13217665,69.4748384983278,70.5062576693113,69.1063494039395,70.5062576693113,13583929.1087048,0.0,1.0
2025-01-13,72.77,73.0,70.98,70.98,16720571,70.8078991249763,71.0316976243407,69.0661629777494,69.0661629777494,17183901.3260713,0.0,1.0
2025-01-14,73.5,73.99,73.14,73.315,19575956,71.5182161012197,71.9950042085612,71.1679227978668,71.3382042647745,20118409.6085901,0.0,1.0
2025-01-15,78.27,79.25,75.86,76.2,44903029,76.1596023706458,77.1131785853288,73.8145833120888,74.1454158763666,46147300.8055596,0.0,1.0
2025-01-16,78.51,78.76,77.76,77.83,21463146,76.3931312395478,76.6363904779873,75.6633535242292,75.7314661109923,22057894.0163623,0.0,1.0
2025-01-17,79.99,80.45,78.16,78.55,22084847,77.8332259311098,78.2808229298385,76.0525683057324,76.4320527176981,22696822.4739084,0.0,1.0
2025-01-21,81.67,81.845,79.9204,80.425,21297409,79.4679280134233,79.638209480331,77.7655025591282,78.2564970059945,21887564.4113459,0.0,1.0
2025-01-22,81.69,82.275,81.23,81.47,14725746,79.4873887524985,80.056615370447,79.0397917537698,79.2733206226717,15133799.3311824,0.0,1.0
2025-01-23,81.98,82.77,81.8001,82.0,14435224,79.7695694690884,80.5382686625572,79.5945201211073,79.7890302081635,14835226.9091609,0.0,1.0
2025-01-24,81.48,82.12,81.34,81.49,16025174,79.2830509922093,79.9057946426145,79.1468258186832,79.2927813617469,16469234.7378043,0.0,1.0
2025-01-27,81.07,81.41,80.215,80.75,12782803,78.8841058411685,79.2149384054462,78.0521592457053,78.5727340159659,13137016.9967645,0.0,1.0
2025-01-28,79.94,81.4,79.479,81.22,16521716,77.7845740834218,79.2052080359087,77.3360040477394,79.0300613842322,16979536.0147314,0.0,1.0
2025-01-29,80.63,81.6,79.88,79.88,10572967,78.4559695815149,79.3998154266603,77.7261918661964,77.7261918661964,10865946.0045837,0.0,1.0
2025-01-30,81.86,82.62,80.99,81.29,10775489,79.6528050346374,80.3923131194935,78.8062628848678,79.0981739709953,11074079.9292181,0.0,1.0
2025-01-31,81.43,82.34,81.07,81.69,12821407,79.2343991445214,80.1198627724413,78.8841058411685,79.4873887524985,13176690.7212319,0.0,1.0
2025-02-03,79.61,79.905,76.89,78.5,20998500,78.0083725827862,78.2974376488825,75.3430946852208,76.9207040290003,21429630.3031565,0.56,1.0
2025-02-04,78.48,80.24,78.36,80.105,13417660,76.9011063974006,78.6256979781782,76.7835206078021,78.4934139648799,13693144.430957,0.0,1.0
2025-02-05,79.46,79.6,78.21,79.04,10736146,77.8613903457881,77.9985737669863,76.636538370804,77.4498400821935,10956574.9772942,0.0,1.0
2025-02-06,82.33,82.5,79.93,80.24,19545662,80.6736504803516,80.8402303489494,78.3219346883821,78.6256979781782,19946963.3874065,0.0,1.0
2025-02-07,81.72,82.91,81.35,82.43,10310532,80.0759227165593,81.2419817967442,79.713366531964,80.7716386383503,10522222.4915525,0.0,1.0
2025-02-10,80.73,81.82,80.07,81.63,10681576,79.105839952372,80.1739108745581,78.4591181095803,79.9877333743605,10900884.5743777,0.0,1.0
2025-02-11,81.11,81.525,80.22,80.46,9994233,79.4781949527671,79.8848458084618,78.6061003465784,78.8412719257754,10199429.404653,0.0,1.0
2025-02-12,81.27,81.29,80.01,80.17,10448063,79.6349760055651,79.6545736371648,78.4003252147811,78.5571062675791,10662577.2066618,0.0,1.0
2025-02-13,82.1,82.13,80.775,81.4,11108411,80.4482777169545,80.4776741643541,79.1499346234714,79.7623606109634,11336483.1290577,0.0,1.0
2025-02-14,84.61,84.67,82.23,82.41,16034997,82.9077804827225,82.9665733775218,80.5756623223529,80.7520410067505,16364219.2357656,0.0,1.0
2025-02-18,84.63,84.74,83.55,83.94,17906959,82.9273781143223,83.0351650881209,81.869106007936,82.2512598241311,18274615.3879459,0.0,1.0
2025-02-19,83.94,84.23,83.45,84.06,9710795,82.2512598241311,82.5354254823274,81.7711178499373,82.3688456137295,9910172.00274976,0.0,1.0
2025-02-20,81.34,84.06,80.94,83.84,15160298,79.7035677161642,82.3688456137295,79.3116150841693,82.1532716661323,15471561.3698923,0.0,1.0
2025-02-21,79.65,81.91,79.61,81.8,14907784,78.0475678459857,80.2621002167569,78.0083725827862,80.1543132429583,15213862.8835065,0.0,1.0
2025-02-24,78.54,80.69,77.07,80.22,12829963,76.9598992921998,79.0666446891724,75.5194733696186,78.6061003465784,13093381.1411852,0.0,1.0
2025-02-25,78.14,79.57,76.46,79.18,14501410,76.5679466602049,77.9691773195867,74.9217456058263,77.5870235033917,14799145.4234587,0.0,1.0
2025-02-26,79.07,80.09,78.47,78.8,13114994,77.4792365295931,78.4787157411801,76.8913075816007,77.2146685029965,13384264.2497376,0.0,1.0
2025-02-27,78.87,80.37,78.66,79.56,8485897,77.2832602135956,78.7530825835765,77.0774850817983,77.9593785037869,8660125.03277211,0.0,1.0
2025-02-28,79.95,79.97,77.61,79.22,21233584,78.3415323199819,78.3611299515816,76.0486094228117,77.6262187665912,21669540.925829,0.0,1.0
2025-03-03,77.17,80.43,76.25,80.0,20121073,75.6174615276173,78.8118754783758,74.715970474029,78.3905263989812,20534188.4274031,0.0,1.0
2025-03-04,72.35,74.856,70.63,74.54,33983885,70.8944323120786,73.3500155515267,69.2090359945006,73.0403729722508,34681624.4881771,0.0,1.0
2025-03-05,72.96,73.525,71.7,72.6,17214150,71.4921600758709,72.0457931685637,70.2575092850869,71.1394027070755,17567581.9931463,0.0,1.0
2025-03-06,70.58,72.39,70.035,71.81,18550843,69.1600419155012,70.9336275752782,68.6260064544081,70.3652962588855,18931719.280039,0.0,1.0
2025-03-07,70.46,70.74,68.07,70.18,18212862,69.0424561259027,69.3168229682992,66.7005391497332,68.7680892835063,18586799.0295692,0.0,1.0
2025-03-10,67.41,68.73,66.05,68.49,21921220,66.0538173069416,67.3472609925248,64.7211783581589,67.1120894133278,22371295.1112775,0.0,1.0
2025-03-11,67.5,68.475,66.17,67.29,21269242,66.1420066491404,67.097391189628,64.8387641477574,65.9362315173431,21705931.0373774,0.0,1.0
2025-03-12,67.95,69.1099,66.87,68.79,16131078,66.5829533601347,67.7195180047619,65.5246812537485,67.406053887324,16462272.9209887,0.0,1.0
2025-03-13,67.23,69.14,66.73,68.4,17125226,65.8774386225439,67.7490124403195,65.3874978325502,67.023900071129,17476832.2517324,0.0,1.0
2025-03-14,68.78,69.0,67.58,67.97,12727309,67.3962550715241,67.6118290191213,66.2203971755394,66.6025509917344,12988619.5025377,0.0,1.0
2025-03-17,69.94,70.36,68.68,68.89,12531717,68.5329177043094,68.944467967904,67.2982669135254,67.5040420453227,12789011.7091117,0.0,1.0
2025-03-18,70.22,70.49,69.59,69.97,12289926,68.8072845467058,69.0718525733023,68.1899591513138,68.562314151709,12542256.3817964,0.0,1.0
2025-03-19,71.44,72.18,69.67,70.36,14400625,70.0027400742902,70.7278524434808,68.2683496777128,68.944467967904,14696291.1581491,0.0,1.0
2025-03-20,71.82,72.98,70.535,70.98,15315604,70.3750950746854,71.5117577074706,69.1159472444018,69.5519945474961,15630056.0320759,0.0,1.0
2025-03-21,71.98,72.245,70.765,71.28,21724002,70.5318761274834,70.79154474618,69.3413200077988,69.8459590214923,22170027.9336635,0.0,1.0
2025-03-24,74.04,74.345,72.67,73.255,15310600,72.5504321822571,72.8492960641533,71.2079944176746,71.7812251419671,15624949.2925451,0.0,1.0
2025-03-25,74.47,74.8,73.72,74.35,10922241,72.9717812616517,73.2951421830475,72.2368700766612,72.8541954720532,11146490.7832454,0.0,1.0
2025-03-26,73.24,75.06,73.055,74.82,12375717,71.7665269182673,73.5499113938442,71.5852488259697,73.3147398146472,12629808.7980803,0.0,1.0
2025-03-27,71.85,72.99,71.7612,72.99,13155844,70.404491522085,71.5215565232705,70.3174780377822,71.5215565232705,13425952.9607353,0.0,1.0
2025-03-28,70.33,72.2,69.68,71.59,13630745,68.9150715205044,70.7474500750806,68.2781484935127,70.1497223112883,13910604.3815796,0.0,1.0
2025-03-31,70.99,71.2,68.41,69.5,15568435,69.561793363296,69.7675684950933,67.0336988869288,68.101769809115,15888078.0269411,0.0,1.0
2025-04-01,70.54,70.88,69.28,70.38,10957132,69.1208466523017,69.4540063894974,67.8861958615178,68.9640655995037,11182098.1471479,0.0,1.0
2025-04-02,71.76,71.96,69.6,69.67,9731742,70.3163021798862,70.5122784958836,68.1997579671137,68.2683496777128,9931549.07568165,0.0,1.0
2025-04-03,63.05,66.8,62.9,66.17,39469487,61.7815336181971,65.4560895431493,61.634551381199,64.8387641477574,40279854.0212512,0.0,1.0
2025-04-04,58.13,60.42,56.305,60.25,51730469,56.9605162446598,59.2044450628306,55.172232361183,59.0378651942328,52792572.1398623,0.0,1.0
2025-04-07,58.85,61.33,55.51,56.16,37487669,57.6660309822506,60.096137300619,54.3932265050931,55.0301495320848,38257346.3626974,0.0,1.0
2025-04-08,58.77,62.66,57.565,61.24,30272287,57.5876404558516,61.3993798020021,56.4068831519669,60.0079479584201,30893821.8844704,0.0,1.0
2025-04-09,64.15,65.75,56.07,56.76,49437867,62.8594033561831,64.4272138841627,54.941960189886,55.6180784800772,50452899.6255267,0.0,1.0
2025-04-10,61.59,62.5,59.08,62.09,25912826,60.3509065114157,61.2425987492041,57.8914037456476,60.8408473014093,26444854.6939078,0.0,1.0
2025-04-11,61.64,62.31,59.92,60.88,24776014,60.3999005904151,61.0564212490065,58.714504272837,59.6551905896247,25284702.2599628,0.0,1.0
2025-04-14,63.22,64.43,62.7,63.35,20385919,61.9481134867949,63.1337701985795,61.4385750652016,62.0754980921933,20804472.1080122,0.0,1.0
2025-04-15,64.33,66.29,63.8401,64.19,24738355,63.0357820405808,64.9563499373558,62.555738054545,62.8985986193826,25246270.064921,0.0,1.0
2025-04-16,62.1,63.82,61.303,63.06,21922551,60.8506461172092,62.5360424347873,60.0696804979593,61.791332433997,22372653.4386787,0.0,1.0
2025-04-17,63.25,63.78,61.84,62.18,14656305,61.9775099341945,62.4968471715878,60.5958769064125,60.9290366436082,14957220.6472036,0.0,1.0
2025-04-21,62.69,63.14,61.95,62.75,15136003,61.4287762494017,61.8697229603959,60.7036638802111,61.4875691442009,15446767.5575621,0.0,1.0
2025-04-22,64.55,64.97,63.51,63.52,13252293,63.251355988178,63.6629062517726,62.2322791449912,62.2420779607911,13524382.2015434,0.0,1.0
2025-04-23,66.3,68.82,66.16,66.47,17243864,64.9661487531557,67.4354503347236,64.8289653319575,65.1327286217535,17597906.0655718,0.0,1.0
2025-04-24,68.16,68.34,65.78,66.26,13672251,66.788728491932,66.9651071763297,64.4566103315623,64.9269534899562,13952962.5612288,0.0,1.0
2025-04-25,68.43,68.71,67.76,67.855,12253389,67.0532965185286,67.327663360925,66.3967758599371,66.4898646100359,12504969.2230762,0.0,1.0
2025-04-28,68.28,69.4,67.77,68.655,14304784,66.9063142815305,68.0037816511162,66.406574675737,67.2737698740257,14598482.4004814,0.0,1.0
2025-04-29,68.88,69.11,67.97,68.03,8862754,67.4942432295229,67.7196159929199,66.6025509917344,66.6613438865337,9044719.46509615,0.0,1.0
2025-04-30,68.38,68.66,66.72,67.51,15756452,67.0043024395292,67.2786692819256,65.3776990167504,66.1518054649403,16079955.2943987,0.0,1.0
2025-05-01,68.14,68.9,67.89,68.21,9682265,66.7691308603323,67.5138408611226,66.5241604653355,66.8377225709314,9881056.23959767,0.0,1.0
2025-05-02,70.59,70.8288,69.36,69.58,13291221,69.1698407313011,69.403836452602,67.9645863879167,68.1801603355139,13564109.4510346,0.0,1.0
2025-05-05,70.24,70.935,69.24,69.28,10318498,69.3756158630984,70.0620630872563,68.3879220153891,68.4274297692975,10447061.1251973,0.56,1.0
2025-05-06,69.47,70.27,69.17,69.45,7744285,68.6150916003623,69.4052466785297,68.3187834460495,68.5953377234081,7840774.76837704,0.0,1.0
2025-05-07,70.25,70.69,69.65,69.75,11620349,69.3854928015755,69.8200780945676,68.7928764929499,68.8916458777209,11765132.5124186,0.0,1.0
2025-05-08,71.64,72.24,70.95,71.0,12698415,70.7583872498914,71.3510035585169,70.076878494972,70.1262631873574,12856630.6547836,0.0,1.0
2025-05-09,71.45,72.26,71.29,72.04,8941922,70.5707254188266,71.3707574354711,70.4126944031931,71.1534647889751,9053333.7032916,0.0,1.0
2025-05-12,74.91,75.645,74.29,74.6,18464084,73.9881461319006,74.7141011099669,73.3757759463209,73.6819610391108,18694136.895581,0.0,1.0
2025-05-13,75.57,76.27,75.03,75.13,12397768,74.6400240713888,75.3314097647852,74.1066693936258,74.2054387783967,12552237.7493329,0.0,1.0
2025-05-14,75.29,75.86,74.965,75.63,11371971,74.3634697940302,74.9264552872244,74.0424692935247,74.6992857022513,11513659.851557,0.0,1.0
2025-05-15,75.96,76.165,74.47,74.59,12627659,75.0252246719954,75.2277019107758,73.5535608389086,73.6720841006337,12784993.0717773,0.0,1.0
2025-05-16,75.72,75.89,75.12,75.38,14008740,74.7881781485451,74.9560861026557,74.1955618399196,74.452362240324,14183281.623643,0.0,1.0
2025-05-19,76.13,76.315,74.79,75.0,12691742,75.1931326261059,75.3758559879322,73.8696228701755,74.0770385781945,12849874.5126698,0.0,1.0
2025-05-20,75.9,76.0482,75.42,75.85,8930861,74.9659630411328,75.1123392693633,74.4918699942324,74.9165783487473,9042134.88897717,0.0,1.0
2025-05-21,73.42,75.42,73.2,74.98,17143788,72.5164822988138,74.4918699942324,72.2991896523178,74.0572847012403,17357390.6932409,0.0,1.0
2025-05-22,73.42,73.91,72.915,73.22,12067794,72.5164822988138,73.0004522841914,72.0176969057207,72.318943529272,12218152.4446959,0.0,1.0
2025-05-23,73.09,73.4,71.65,71.65,9851855,72.1905433290698,72.4967284218597,70.7682641883685,70.7682641883685,9974603.99581229,0.0,1.0
2025-05-27,75.47,75.55,73.485,74.16,12148522,74.5412546866178,74.6202701944346,72.5806823989149,73.2473757461187,12299886.2736422,0.0,1.0
2025-05-28,75.03,75.75,74.79,75.57,9993152,74.1066693936258,74.8178089639764,73.8696228701755,74.6400240713888,10117661.4830364,0.0,1.0
2025-05-29,75.53,75.725,74.68,75.6,11882718,74.6005163174804,74.7931166177837,73.7609765469275,74.66965488682,12030770.4938725,0.0,1.0
2025-05-30,75.32,75.515,74.48,75.31,12512196,74.3931006094614,74.5857009097647,73.5634377773857,74.3832236709843,12668091.4627739,0.0,1.0
2025-06-02,75.8,75.9,74.3,75.16,9073444,74.8671936563619,74.9659630411328,73.385652884798,74.235069593828,9186494.39909327,0.0,1.0
2025-06-03,76.53,76.74,75.44,75.63,9802627,75.5882101651897,75.7956258732086,74.5116238711865,74.6992857022513,9924762.64050348,0.0,1.0
2025-06-04,76.4,77.58,76.35,76.5,10119555,75.4598099649874,76.6252887052844,75.410425272602,75.5585793497584,10245639.3987571,0.0,1.0
2025-06-05,76.67,77.265,75.66,76.605,14762421,75.7264873038689,76.3141651432559,74.7289165176826,75.6622872037678,14946353.0974079,0.0,1.0
2025-06-06,78.26,78.41,77.48,77.71,11515154,77.2969205217267,77.4450745988831,76.5265193205134,76.7536889054866,11658626.8373615,0.0,1.0
2025-06-09,78.17,78.905,78.11,78.6,9288041,77.2080280754328,77.9339830534991,77.1487664445703,77.6327364299478,9403765.16624214,0.0,1.0
2025-06-10,78.03,78.32,77.52,77.83,10942352,77.0697509367535,77.3561821525892,76.5660270744218,76.8722121672117,11078688.0219801,0.0,1.0
2025-06-11,78.38,78.915,77.86,78.2,9030460,77.4154437834518,77.9438599919762,76.901842982643,77.2376588908641,9142974.84078106,0.0,1.0
2025-06-12,78.23,78.255,77.34,77.8,6740035,77.2672897062954,77.2919820524881,76.3882421818341,76.8425813517804,6824012.33502875,0.0,1.0
2025-06-13,76.36,77.23,76.11,77.04,11987496,75.4203022110791,76.2795958585861,75.1733787491518,76.0919340275214,12136853.9733262,0.0,1.0
2025-06-16,78.07,78.3,76.95,77.125,10396617,77.1092586906619,77.336428275635,76.0030415812275,76.1758880045766,10526153.4473589,0.0,1.0
2025-06-17,77.36,77.99,77.11,77.5,8078606,76.4079960587883,77.0302431828452,76.161072596861,76.5462731974676,8179261.23437598,0.0,1.0
2025-06-18,78.35,78.97,77.2601,77.4,14866083,77.3858129680205,77.9981831536002,76.3093254434022,76.4475038126967,15051306.6720813,0.0,1.0
2025-06-20,78.45,79.265,78.33,78.88,17336808,77.4845823527914,78.2895528386745,77.3660590910663,77.9092907073064,17552815.6221778,0.0,1.0
2025-06-23,79.36,79.45,77.505,78.37,12007154,78.3833837542068,78.4722762005007,76.5512116667062,77.4055668449747,12156756.901795,0.0,1.0
2025-06-24,81.14,81.45,79.875,80.0,18392978,80.1414788031293,80.4476638959192,78.8920460857771,79.0155078167408,18622144.9517566,0.0,1.0
2025-06-25,82.63,82.71,81.075,81.14,13221912,81.6131426362161,81.6921581440329,80.0772787030282,80.1414788031293,13386650.1554762,0.0,1.0
2025-06-26,84.37,84.79,82.67,82.67,18600516,83.3317299312302,83.7465613472681,81.6526503901245,81.6526503901245,18832268.7674322,0.0,1.0
2025-06-27,84.38,84.565,83.805,84.49,21872396,83.3416068697073,83.5243302315335,82.7736829072745,83.4502531929553,22144914.6926735,0.0,1.0
2025-06-30,85.12,85.44,84.61,84.9,18035180,84.0725003170122,84.3885623482792,83.5687764546805,83.8552076705162,18259888.9745326,0.0,1.0
2025-07-01,86.27,86.4755,84.77,85.0,17088874,85.2083482418778,85.4113193275821,83.7268074703139,83.9539770552871,17301792.4933257,0.0,1.0
2025-07-02,86.76,86.93,85.46,86.49,13420246,85.6923182272554,85.8602261813659,84.4083162252333,85.4256408883739,13587455.2940927,0.0,1.0
2025-07-03,88.72,88.8,86.85,87.13,13229886,87.6281981687655,87.7072136765823,85.7812106735492,86.0577649509078,13394723.5073741,0.0,1.0
2025-07-07,87.6,88.83,87.14,88.13,12407329,86.5219810593311,87.7368444920135,86.0676418893849,87.045458798617,12561917.8744265,0.0,1.0
2025-07-08,85.57,87.79,85.48,87.61,18075627,84.5169625484813,86.7096428903959,84.4280701021875,86.5318579978082,18300839.9231427,0.0,1.0
2025-07-09,85.79,86.64,85.59,86.64,9929357,84.7342551949774,85.5737949655303,84.5367164254355,85.5737949655303,10053071.6304743,0.0,1.0
2025-07-10,87.08,87.08,85.76,85.83,9588378,86.0083802585223,86.0083802585223,84.7046243795461,84.7737629488858,9707844.20925386,0.0,1.0
2025-07-11,86.73,86.955,85.615,85.915,10255953,85.6626874118241,85.8849185275587,84.5614087716283,84.857716925941,10383736.846986,0.0,1.0
2025-07-14,87.5,87.525,86.22,86.48,13450782,86.4232116745602,86.447904020753,85.1589635494924,85.4157639498968,13618371.756791,0.0,1.0
2025-07-15,90.72,91.795,88.1241,88.645,39270916,89.603585864184,90.6653567504715,87.0396314049156,87.5541211301873,39760211.2143154,0.0,1.0
2025-07-16,90.02,91.62,88.23,91.48,23320962,88.9122001707876,90.4925103271224,87.144228183388,90.3542331884431,23611529.0725845,0.0,1.0
2025-07-17,93.09,93.2,89.88,90.13,23949175,91.944420283255,92.053066606503,88.7739230321083,89.0208464940356,24247569.2802429,0.0,1.0
2025-07-18,93.45,93.8,92.74,93.15,16603740,92.2999900684303,92.6456829151286,91.5987274365567,92.0036819141175,16810613.9756856,0.0,1.0
2025-07-21,92.65,94.08,92.525,93.59,11894468,91.5098349902629,92.9222371924871,91.3863732592993,92.4382672071096,12042666.8927691,0.0,1.0
2025-07-22,94.0,94.475,92.72,93.57,15282615,92.8432216846704,93.3123762623323,91.5789735596026,92.4185133301554,15473028.4444362,0.0,1.0
2025-07-23,95.99,95.99,94.475,94.5,22339841,94.8087324416118,94.8087324416118,93.3123762623323,93.337068608525,22618183.814562,0.0,1.0
2025-07-24,95.39,96.905,95.295,96.29,15644356,94.2161161329863,95.7124723122658,94.1222852174539,95.1050405959246,15839276.549392,0.0,1.0
2025-07-25,96.07,96.185,94.425,95.39,13543436,94.8877479494286,95.0013327419151,93.2629915699468,94.2161161329863,13712180.1775024,0.0,1.0
2025-07-28,95.55,96.2,95.07,96.07,19370730,94.3741471486198,95.0161481496308,93.9000541017193,94.8877479494286,19612079.2337891,0.0,1.0
2025-07-29,94.48,96.11,94.355,96.0,13169894,93.3173147315709,94.927255703337,93.1938530006072,94.8186093800889,13333984.0382166,0.0,1.0
2025-07-30,95.81,95.99,94.58,94.9,13997980,94.6309475490242,94.8087324416118,93.4160841163418,93.7321461476087,14172387.5596322,0.0,1.0
2025-07-31,93.7,96.15,93.55,95.47,14638806,92.5469135303576,94.9667634572453,92.3987594532012,94.295131640803,14821197.918719,0.0,1.0
2025-08-01,91.83,92.03,87.94,91.85,17725562,90.6999260351413,90.8974648046832,86.8577969675523,90.7196799120955,17946413.2950818,0.0,1.0
2025-08-04,92.08,92.82,91.5277,91.75,11611390,91.5394658056942,92.2751218080423,90.9904079542119,91.2114029938362,11679954.4523177,0.6,1.0
2025-08-05,91.52,92.72,89.68,92.33,19836096,90.9827531552686,92.175708834752,89.1535544467273,91.7879982389199,19953226.7705934,0.0,1.0
2025-08-06,92.23,92.63,91.61,91.875,13153637,91.6885852656296,92.0862371587907,91.0722248312298,91.3356692104491,13231308.3138471,0.0,1.0
2025-08-07,91.23,93.25,91.1,93.24,12964005,90.6944555327268,92.7025975931905,90.5652186674494,92.6926562958615,13040556.5500443,0.0,1.0
2025-08-08,92.73,93.285,91.34,91.97,10772632,92.185650132081,92.7373921338421,90.8038098033461,91.4301115350749,10836243.6445232,0.0,1.0
2025-08-11,92.31,93.1651,90.8,93.03,12133272,91.7681156442618,92.618195978867,90.2669797475785,92.4838890519519,12204918.129318,0.0,1.0
2025-08-12,95.74,95.76,93.0122,93.22,21047329,95.1779806281186,95.1978632227767,92.4661935427062,92.6727737012034,21171612.0174195,0.0,1.0
2025-08-13,94.65,96.2,94.58,96.0,16605424,94.0943792192545,95.6352803052539,94.0247901379513,95.4364543586733,16703477.8765869,0.0,1.0
2025-08-14,95.46,95.49,94.23,94.46,13288782,94.8996243029058,94.9294481948929,93.6768447314353,93.9054945700029,13367251.3356953,0.0,1.0
2025-08-15,93.69,95.5,93.59,95.46,12000372,93.1400146756678,94.9393894922219,93.0406017023775,94.8996243029058,12071233.364039,0.0,1.0
2025-08-18,94.22,94.36,93.33,93.35,8780922,93.6669034341063,93.8060815967127,92.7821279718227,92.8020105664808,8832772.73516386,0.0,1.0
2025-08-19,93.74,94.345,93.43,93.97,11504439,93.1897211623129,93.7911696507191,92.881540945113,93.4183710008806,11572371.9140833,0.0,1.0
2025-08-20,93.17,93.75,90.68,93.53,13447354,92.6230672145583,93.1996624596419,90.1476841796302,92.9809539184033,13526759.6923531,0.0,1.0
2025-08-21,92.59,92.86,91.46,92.85,17635247,92.0464719694746,92.3148869973584,90.9231053712944,92.3049457000294,17739381.9099498,0.0,1.0
2025-08-22,95.26,95.62,92.84,92.96,20124425,94.7007983563252,95.0586850601703,92.2950044027003,92.4142999706487,20243258.3333333,0.0,1.0
2025-08-25,95.0,95.45,94.88,95.225,8646980,94.4423246257705,94.8896830055768,94.3230290578221,94.6660038156736,8698039.81694715,0.0,1.0
2025-08-26,95.72,95.74,94.03,94.68,11031069,95.1580980334605,95.1779806281186,93.4780187848547,94.1242031112416,11096206.6970771,0.0,1.0
2025-08-27,96.87,97.449,95.09,95.15,11315576,96.3013472262988,96.8769483416496,94.5317963017317,94.5914440857059,11382393.6911721,0.0,1.0
2025-08-28,96.82,97.49,96.535,97.37,10878861,96.2516407396537,96.9177076606986,95.9683137657764,96.7984120927502,10943099.9193977,0.0,1.0
2025-08-29,96.57,96.985,96.045,96.65,8362591,96.0031083064279,96.4156721455826,95.481190196654,96.0826386850602,8411971.5196339,0.0,1.0
2025-09-02,94.78,95.02,92.96,95.02,15128997,94.2236160845319,94.4622072204285,92.4142999706487,94.4622072204285,15218332.6775908,0.0,1.0
2025-09-03,95.03,95.24,93.4,94.89,13172351,94.4721485177576,94.6809157616672,92.8517170531259,94.3329703551512,13250132.8187186,0.0,1.0
2025-09-04,97.08,97.1525,95.3,95.3,12900077,96.5101144702084,96.5821888758439,94.7405635456413,94.7405635456413,12976251.0596398,0.0,1.0
2025-09-05,95.4,97.98,94.15,97.37,17020821,94.8399765189316,97.404831229821,93.5973143528031,96.7984120927502,17121327.7670505,0.0,1.0
2025-09-08,95.87,95.965,94.64,95.86,11398796,95.307217493396,95.4016598180217,94.0844379219255,95.2972761960669,11466105.0994981,0.0,1.0
2025-09-09,97.34,98.1399,95.45,95.5,18101592,96.7685882007631,97.5637925741121,94.8896830055768,94.9393894922219,18208480.6448184,0.0,1.0
2025-09-10,97.17,98.38,96.51,97.5,12238286,96.5995861461697,97.8024831229821,95.9434605224538,96.9276489580276,12310552.2297018,0.0,1.0
2025-09-11,98.82,99.04,96.89,97.35,13426465,98.2399002054593,98.458608746698,96.3212298209569,96.7785294980922,13505747.3442575,0.0,1.0
2025-09-12,99.44,99.7,98.44,98.78,9502930,98.8562606398591,99.1147343704139,97.8621309069563,98.2001350161432,9559044.14230883,0.0,1.0
2025-09-15,99.79,100.17,99.395,99.8,10620085,99.2042060463751,99.5819753448782,98.8115248018785,99.2141473437042,10682795.8650723,0.0,1.0
2025-09-16,100.64,100.85,99.21,99.86,12350657,100.049216319343,100.257983563252,98.6276108012915,99.2737951276783,12423586.7726601,0.0,1.0
2025-09-17,101.76,102.21,100.41,100.49,14371646,101.162641620194,101.61,99.8205664807749,99.9000968594071,14456509.572483,0.0,1.0
2025-09-18,102.41,102.7,101.685,101.97,11677632,101.808825946581,102.097123569122,101.088081890226,101.371408864103,11746587.6067316,0.0,1.0
2025-09-19,102.68,103.125,101.87,102.535,24745660,102.077240974464,102.519628705606,101.271995890813,101.933092163193,24891781.4053736,0.0,1.0
2025-09-22,103.49,103.805,101.7,101.76,11474533,102.882486058116,103.19563692398,101.10299383622,101.162641620194,11542289.3212282,0.0,1.0
2025-09-23,103.0,105.59,102.41,103.53,15747880,102.395362488993,104.970158497212,101.808825946581,102.922251247432,15840870.1387659,0.0,1.0
2025-09-24,101.65,104.07,101.62,103.39,12272426,101.053287349574,103.459081303199,101.023463457587,102.783073084825,12344893.8240331,0.0,1.0
2025-09-25,102.11,102.26,100.145,101.03,11232898,101.51058702671,101.659706486645,99.5571221015556,100.436926915175,11299227.4833185,0.0,1.0
2025-09-26,103.42,104.315,102.51,102.51,11296327,102.812896976812,103.702643087761,101.908238919871,101.908238919871,11363031.0271627,0.0,1.0
2025-09-29,103.16,104.39,102.88,104.15,10748738,102.554423246258,103.777202817728,102.276066921045,103.538611681832,10812208.552111,0.0,1.0
2025-09-30,101.5,103.62,99.14,103.095,17789142,100.904167889639,103.011722923393,98.5580217199883,102.489804813619,17894185.6492471,0.0,1.0
2025-10-01,98.71,101.14,98.615,100.94,13793345,98.13054593484,100.546281185794,98.0361036102143,100.347455239213,13874793.7452022,0.0,1.0
2025-10-02,97.34,99.445,96.7,99.08,14511889,96.7685882007631,98.8612312885236,96.1323451717053,98.4983739360141,14597580.6976676,0.0,1.0
2025-10-03,97.74,98.58,97.295,97.34,13863595,97.1662400939243,98.0013090695627,96.7238523627825,96.7685882007631,13945458.5665781,0.0,1.0
2025-10-06,98.05,100.06,97.04,99.195,10397989,97.4744203111242,99.4726210742589,96.4703492808923,98.6126988552979,10459388.403602,0.0,1.0
2025-10-07,97.8,98.855,96.678,98.445,8519418,97.2258878778985,98.274694746111,96.1104743175815,97.8671015556208,8569724.57218777,0.0,1.0
2025-10-08,96.7,98.19,96.59,98.19,8496008,96.1323451717053,97.6135984737306,96.022990901086,97.6135984737306,8546176.33776203,0.0,1.0
2025-10-09,95.92,97.2996,95.46,97.02,11300597,95.3569239800411,96.7284253595539,94.8996243029058,96.4504666862342,11367326.2412164,0.0,1.0
2025-10-10,93.93,97.9,93.66,96.195,18619480,93.3786058115644,97.3253008511887,93.1101907836807,95.6303096565894,18729426.7375258,0.0,1.0
2025-10-13,96.1,96.96,95.41,95.57,18463633,95.5358673319636,96.3908189022601,94.8499178162607,95.0089785735251,18572659.471804,0.0,1.0
2025-10-14,99.84,101.22,95.038,95.37,33164582,99.2539125330203,100.625811564426,94.4801015556208,94.8101526269445,33360416.555654,0.0,1.0
2025-10-15,99.78,102.1529,98.84,101.19,15730076,99.1942647490461,101.553235192251,98.2597828001174,100.595987672439,15822961.0073812,0.0,1.0
2025-10-16,96.26,100.7,95.235,100.21,20533977,95.6949280892281,100.108864103317,94.6759451130027,99.6217405341943,20655228.7094774,0.0,1.0
2025-10-17,97.07,98.005,95.275,96.205,14007810,96.5001731728794,97.4296844731435,94.7157103023188,95.6402509539184,14090525.146147,0.0,1.0
2025-10-20,99.3,99.5994,97.12,97.465,11302706,98.7170824772527,99.0147249192839,96.5498796595245,96.892854417376,11369447.6947151,0.0,1.0
2025-10-21,98.25,99.4,97.97,98.925,9150051,97.6732462577047,98.816495450543,97.3948899324919,98.3442838274142,9204081.41629761,0.0,1.0
2025-10-22,96.3,98.48,95.0,98.19,14369242,95.7346932785442,97.9018960962724,94.4423246257705,97.6135984737306,14454091.3770298,0.0,1.0
2025-10-23,96.69,97.5299,96.3,96.815,8189077,96.1224038743763,96.9573734370414,95.7346932785442,96.2466700909892,8237432.9315028,0.0,1.0
2025-10-24,98.78,99.51,97.35,97.385,11870689,98.2001350161432,98.9258497211623,96.7785294980922,96.8133240387438,11940784.5949218,0.0,1.0
2025-10-27,100.99,101.23,99.1,99.3,13214200,100.397161725859,100.635752861755,98.5182565306722,98.7170824772527,13292228.93416,0.0,1.0
2025-10-28,101.39,101.5268,100.13,101.0,8766363,100.79481361902,100.930810566481,99.5422101555621,100.407103023188,8818127.76527898,0.0,1.0
2025-10-29,99.12,101.94,99.03,101.29,11878811,98.5381391253302,101.341584972116,98.448667449369,100.695400645729,11948954.5547682,0.0,1.0
2025-10-30,100.22,101.46,98.305,98.63,9584011,99.6316818315234,100.864402700323,97.7279233930144,98.0510155562078,9640603.91998819,0.0,1.0
2025-10-31,101.23,101.51,99.715,99.9,11190296,100.635752861755,100.914109186968,99.1296463164074,99.3135603169944,11256373.9214644,0.0,1.0
2025-11-03,101.61,101.635,99.05,100.72,10829073,101.61,101.635,99.05,100.72,10829073,0.6,1.0
2025-11-04,101.01,102.5499,98.685,100.15,13449069,101.01,102.5499,98.685,100.15,13449069,0.0,1.0
2025-11-05,101.69,102.275,99.012,101.25,9912422,101.69,102.275,99.012,101.25,9912422,0.0,1.0
2025-11-06,100.85,102.34,99.97,101.47,9282528,100.85,102.34,99.97,101.47,9282528,0.0,1.0
2025-11-07,100.79,100.83,97.3671,100.005,14887420,100.79,100.83,97.3671,100.005,14887420,0.0,1.0
2025-11-10,101.49,102.8999,100.31,101.26,11270624,101.49,102.8999,100.31,101.26,11270624,0.0,1.0
2025-11-11,100.76,102.09,100.31,101.64,9639504,100.76,102.09,100.31,101.64,9639504,0.0,1.0
2025-11-12,102.87,103.86,101.18,101.21,15069246,102.87,103.86,101.18,101.21,15069246,0.0,1.0
2025-11-13,100.67,103.5699,100.47,102.45,11427017,100.67,103.5699,100.47,102.45,11427017,0.0,1.0
2025-11-14,100.3,101.545,98.1472,99.83,10134455,100.3,101.545,98.1472,99.83,10134455,0.0,1.0
2025-11-17,98.19,100.28,97.22,100.08,11389631,98.19,100.28,97.22,100.08,11389631,0.0,1.0
2025-11-18,98.32,99.57,96.38,97.5,10463744,98.32,99.57,96.38,97.5,10463744,0.0,1.0
2025-11-19,99.83,100.5851,98.09,98.17,8426821,99.83,100.5851,98.09,98.17,8426821,0.0,1.0
2025-11-20,97.63,102.86,97.4601,101.07,12633659,97.63,102.86,97.4601,101.07,12633659,0.0,1.0
2025-11-21,98.7,99.33,95.8301,98.125,14404652,98.7,99.33,95.8301,98.125,14404652,0.0,1.0
2025-11-24,99.69,100.62,98.6,98.72,17389226,99.69,100.62,98.6,98.72,17389226,0.0,1.0
2025-11-25,101.17,101.75,99.53,100.355,10882276,101.17,101.75,99.53,100.355,10882276,0.0,1.0
2025-11-26,102.5,103.3,101.46,101.72,11384362,102.5,103.3,101.46,101.72,11384362,0.0,1.0