date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1972-06-01,99.38,99.38,98.0,98.97,6600,2.04404051979496,2.04404051979496,2.01565678144402,2.03560766999504,320887.963642616,0.0,1.0
1972-06-02,100.13,101.25,98.75,99.38,29367,2.05946646455091,2.08250254205313,2.03108272619996,2.04404051979496,1427805.58004435,0.0,1.0
1972-06-05,96.25,99.5,96.0,99.5,11850,1.9796629103468,2.04650867095591,1.97452092876148,2.04650867095591,576139.752903788,0.0,1.0
1972-06-06,96.0,97.0,95.75,96.25,8483,1.97452092876148,1.99508885510275,1.96937894717617,1.9796629103468,412438.272057624,0.0,1.0
1972-06-07,95.63,96.25,95.5,96.0,3567,1.96691079601522,1.9796629103468,1.96423696559085,1.97452092876148,173425.358532305,0.0,1.0
1972-06-08,95.25,96.25,95.25,95.63,7967,1.95909498400554,1.9796629103468,1.95909498400554,1.96691079601522,387350.667627381,0.0,1.0
1972-06-09,94.75,95.0,93.25,95.0,12167,1.9488110208349,1.95395300242022,1.917959131323,1.95395300242022,591552.099036321,0.0,1.0
1972-06-12,94.75,95.88,94.75,94.75,5350,1.9488110208349,1.97205277760053,1.9488110208349,1.9488110208349,260113.728104242,0.0,1.0
1972-06-13,94.25,95.25,93.75,94.75,30000,1.93852705766427,1.95909498400554,1.92824309449364,1.9488110208349,1458581.65292098,0.0,1.0
1972-06-14,95.0,95.25,94.13,94.25,24750,1.95395300242022,1.95909498400554,1.93605890650332,1.93852705766427,1203329.86365981,0.0,1.0
1972-06-15,95.63,95.88,95.0,95.0,10483,1.96691079601522,1.97205277760053,1.95395300242022,1.95395300242022,509677.048919021,0.0,1.0
1972-06-16,96.12,96.37,95.5,95.63,11633,1.97698907992244,1.98213106150775,1.96423696559085,1.96691079601522,565589.345614325,0.0,1.0
1972-06-19,97.12,97.25,96.25,96.25,21500,1.9975570062637,2.00023083668807,1.9796629103468,1.9796629103468,1045316.85126004,0.0,1.0
1972-06-20,96.88,97.38,96.25,97.12,15633,1.9926207039418,2.00290466711243,1.9796629103468,1.9975570062637,760066.899337123,0.0,1.0
1972-06-21,97.25,97.63,96.75,96.88,10267,2.00023083668807,2.00804664869775,1.98994687351743,1.9926207039418,499175.26101799,0.0,1.0
1972-06-22,97.75,97.75,96.12,97.25,8700,2.0105147998587,2.0105147998587,1.97698907992244,2.00023083668807,422988.679347085,0.0,1.0
1972-06-23,99.25,100.25,97.75,97.75,20767,2.0413666893706,2.06193461571186,2.0105147998587,2.0105147998587,1009678.83954033,0.0,1.0
1972-06-26,99.25,99.75,98.63,99.25,10483,2.0413666893706,2.05165065254123,2.02861457503901,2.0413666893706,509677.048919021,0.0,1.0
1972-06-27,100.0,100.0,99.0,99.25,11317,2.05679263412655,2.05679263412655,2.03622470778528,2.0413666893706,550225.618870224,0.0,1.0
1972-06-28,100.0,100.38,99.75,100.0,4617,2.05679263412655,2.06460844613623,2.05165065254123,2.05679263412655,224475.716384539,0.0,1.0
1972-06-29,100.5,100.75,99.75,100.0,8800,2.06707659729718,2.0722185788825,2.05165065254123,2.05679263412655,427850.618190155,0.0,1.0
1972-06-30,99.75,100.38,99.75,100.38,5033,2.05165065254123,2.06460844613623,2.05165065254123,2.06460844613623,244701.38197171,0.0,1.0
1972-07-03,99.0,100.0,98.5,99.75,5350,2.03622470778528,2.05679263412655,2.02594074461465,2.05165065254123,260113.728104242,0.0,1.0
1972-07-05,99.0,99.5,98.5,99.0,4917,2.03622470778528,2.04650867095591,2.02594074461465,2.03622470778528,239061.532913749,0.0,1.0
1972-07-06,98.75,100.5,98.75,99.0,9850,2.03108272619996,2.06707659729718,2.03108272619996,2.03622470778528,478900.97604239,0.0,1.0
1972-07-07,97.5,98.87,97.0,98.75,9433,2.00537281827338,2.03355087736092,1.99508885510275,2.03108272619996,458626.691066788,0.0,1.0
1972-07-10,98.5,99.0,97.5,97.5,15417,2.02594074461465,2.03622470778528,2.00537281827338,2.00537281827338,749565.111436092,0.0,1.0
1972-07-11,97.75,98.5,97.75,98.5,6183,2.0105147998587,2.02594074461465,2.0105147998587,2.02594074461465,300613.678667014,0.0,1.0
1972-07-12,96.0,97.5,95.88,97.5,11317,1.97452092876148,2.00537281827338,1.97205277760053,2.00537281827338,550225.618870227,0.0,1.0
1972-07-13,95.88,96.0,95.0,96.0,11217,1.97205277760053,1.97452092876148,1.95395300242022,1.97452092876148,545363.680027156,0.0,1.0
1972-07-14,97.75,98.0,96.0,96.0,30950,2.0105147998587,2.01565678144402,1.97452092876148,1.97452092876148,1504770.07193015,0.0,1.0
1972-07-17,97.5,97.87,97.0,97.75,22350,2.00537281827338,2.01298295101965,1.99508885510275,2.0105147998587,1086643.33142613,0.0,1.0
1972-07-18,97.5,97.5,96.63,97.5,7750,2.00537281827338,2.00537281827338,1.98747872235648,2.00537281827338,376800.260337921,0.0,1.0
1972-07-19,98.0,99.5,97.75,97.75,14150,2.01565678144402,2.04650867095591,2.0105147998587,2.0105147998587,687964.346294395,0.0,1.0
1972-07-20,97.0,97.63,96.75,97.63,13000,1.99508885510275,2.00804664869775,1.98994687351743,2.00804664869775,632052.049599092,0.0,1.0
1972-07-21,97.75,97.75,96.63,97.0,15000,2.0105147998587,2.0105147998587,1.98747872235648,1.99508885510275,729290.826460491,0.0,1.0
1972-07-24,97.75,98.0,96.63,97.75,22650,2.0105147998587,2.01565678144402,1.98747872235648,2.0105147998587,1101229.14795534,0.0,1.0
1972-07-25,99.0,100.13,98.12,98.12,39233,2.03622470778528,2.05946646455091,2.01812493260497,2.01812493260497,1907484.46630163,0.0,1.0
1972-07-26,98.63,99.25,98.5,99.0,8483,2.02861457503901,2.0413666893706,2.02594074461465,2.03622470778528,412438.272057624,0.0,1.0
1972-07-27,100.0,100.0,99.0,99.0,15000,2.05679263412655,2.05679263412655,2.03622470778528,2.03622470778528,729290.82646049,0.0,1.0
1972-07-28,100.5,100.5,100.0,100.0,16467,2.06707659729718,2.06707659729718,2.05679263412655,2.05679263412655,800615.469288327,0.0,1.0
1972-07-31,100.5,101.0,100.0,100.5,5767,2.06707659729718,2.07736056046781,2.05679263412655,2.06707659729718,280388.013079843,0.0,1.0
1972-08-01,101.5,101.5,100.13,100.5,8067,2.08764452363844,2.08764452363844,2.05946646455091,2.06707659729718,392212.606470453,0.0,1.0
1972-08-02,105.75,106.0,102.0,102.0,37667,2.17505821058882,2.18020019217414,2.09792848680908,2.09792848680908,1831346.50401916,0.0,1.0
1972-08-03,108.5,109.75,106.0,106.0,21817,2.2316200080273,2.25732991595388,2.18020019217414,2.18020019217414,1060729.19739257,0.0,1.0
1972-08-04,109.5,110.0,109.0,109.0,20667,2.25218793436857,2.2624718975392,2.24190397119794,2.24190397119794,1004816.90069726,0.0,1.0
1972-08-07,108.75,109.62,108.75,109.5,7867,2.23676198961262,2.25465608552952,2.23676198961262,2.25218793436857,382488.728784312,0.0,1.0
1972-08-08,111.63,111.63,108.75,108.75,12800,2.29599761747546,2.29599761747546,2.23676198961262,2.23676198961262,622328.171912954,0.0,1.0
1972-08-09,112.0,114.0,111.63,111.63,18667,2.30360775022173,2.34474360290426,2.29599761747546,2.29599761747546,907578.123835867,0.0,1.0
1972-08-10,113.38,114.0,112.5,112.5,10267,2.33199148857268,2.34474360290426,2.31389171339236,2.31389171339236,499175.261017991,0.0,1.0
1972-08-11,116.0,118.0,113.5,113.5,16683,2.38587945558679,2.42701530826932,2.33445963973363,2.33445963973363,811117.25718936,0.0,1.0
1972-08-14,117.0,117.88,115.5,116.0,13100,2.40644738192806,2.42454715710837,2.37559549241616,2.38587945558679,636913.988442162,0.0,1.0
1972-08-15,116.25,116.88,115.0,116.88,9117,2.39102143717211,2.40397923076711,2.36531152924553,2.40397923076711,443262.964322687,0.0,1.0
1972-08-16,115.0,117.0,115.0,116.25,8183,2.36531152924553,2.40644738192806,2.36531152924553,2.39102143717211,397852.455528413,0.0,1.0
1972-08-17,115.0,115.75,114.63,115.0,18033,2.36531152924553,2.38073747400148,2.35770139649926,2.36531152924553,876753.431570802,0.0,1.0
1972-08-18,115.0,115.62,114.5,115.0,9850,2.36531152924553,2.37806364357711,2.3550275660749,2.36531152924553,478900.976042389,0.0,1.0
1972-08-21,113.38,114.38,113.12,114.38,7650,2.33199148857268,2.35255941491394,2.32664382772395,2.35255941491394,371938.32149485,0.0,1.0
1972-08-22,114.5,114.87,113.25,113.38,12683,2.3550275660749,2.36263769882116,2.32931765814831,2.33199148857268,616639.70346656,0.0,1.0
1972-08-23,114.75,115.0,114.25,114.5,18350,2.36016954766021,2.36531152924553,2.34988558448958,2.3550275660749,892165.777703335,0.0,1.0
1972-08-24,113.38,114.5,113.12,114.5,2300,2.33199148857268,2.3550275660749,2.32664382772395,2.3550275660749,111824.593390609,0.0,1.0
1972-08-25,107.75,109.75,107.38,109.75,24750,2.21619406327135,2.25732991595388,2.20858393052509,2.25732991595388,1203329.86365981,0.0,1.0
1972-08-28,107.13,107.87,105.5,107.75,14367,2.20344194893977,2.21866221443231,2.16991622900351,2.21619406327135,698514.753583858,0.0,1.0
1972-08-29,106.25,107.13,105.63,107.13,9850,2.18534217375946,2.20344194893977,2.17259005942787,2.20344194893977,478900.976042388,0.0,1.0
1972-08-30,108.62,109.5,106.5,106.5,14783,2.23408815918825,2.25218793436857,2.19048415534477,2.19048415534477,718740.419171031,0.0,1.0
1972-08-31,112.0,112.0,108.0,108.62,21500,2.30360775022173,2.30360775022173,2.22133604485667,2.23408815918825,1045316.85126004,0.0,1.0
1972-09-01,112.75,114.0,111.63,112.0,14683,2.31903369497768,2.34474360290426,2.29599761747546,2.30360775022173,713878.48032796,0.0,1.0
1972-09-05,111.25,112.75,110.88,112.75,12800,2.28818180546578,2.31903369497768,2.28057167271951,2.31903369497768,622328.171912953,0.0,1.0
1972-09-06,111.12,111.5,110.5,111.25,25067,2.28550797504142,2.2933237870511,2.27275586070983,2.28818180546578,1218742.20979234,0.0,1.0
1972-09-07,111.25,111.75,110.88,111.12,14367,2.28818180546578,2.29846576863642,2.28057167271951,2.28550797504142,698514.753583859,0.0,1.0
1972-09-08,110.13,111.0,110.0,111.0,15633,2.26514572796357,2.28303982388047,2.2624718975392,2.28303982388047,760066.899337123,0.0,1.0
1972-09-11,110.25,110.63,110.13,110.13,11750,2.26761387912452,2.2754296911342,2.26514572796357,2.26514572796357,571277.814060717,0.0,1.0
1972-09-12,108.25,110.25,107.62,110.25,29483,2.22647802644199,2.26761387912452,2.21352023284699,2.26761387912452,1433445.42910231,0.0,1.0
1972-09-13,108.5,109.0,107.0,108.25,15933,2.2316200080273,2.24190397119794,2.2007681185154,2.22647802644199,774652.715866335,0.0,1.0
1972-09-14,109.0,109.75,108.0,108.5,17717,2.24190397119794,2.25732991595388,2.22133604485667,2.2316200080273,861389.7048267,0.0,1.0
1972-09-15,109.0,109.62,108.62,109.0,17617,2.24190397119794,2.25465608552952,2.23408815918825,2.24190397119794,856527.76598363,0.0,1.0
1972-09-18,108.75,109.0,108.13,109.0,5867,2.23676198961262,2.24190397119794,2.22400987528103,2.24190397119794,285249.951922913,0.0,1.0
1972-09-19,108.38,108.88,108.0,108.75,13217,2.22915185686635,2.23943582003698,2.22133604485667,2.23676198961262,642602.456888555,0.0,1.0
1972-09-20,107.38,107.5,106.5,107.5,15317,2.20858393052509,2.21105208168604,2.19048415534477,2.21105208168604,744703.172593022,0.0,1.0
1972-09-21,106.63,107.38,106.63,107.38,21300,2.19315798576914,2.20858393052509,2.19315798576914,2.20858393052509,1035592.9735739,0.0,1.0
1972-09-22,108.75,109.25,107.0,107.0,13950,2.23676198961262,2.24704595278325,2.2007681185154,2.2007681185154,678240.468608257,0.0,1.0
1972-09-25,109.0,111.0,109.0,109.0,15317,2.24190397119794,2.28303982388047,2.24190397119794,2.24190397119794,744703.172593022,0.0,1.0
1972-09-26,109.75,110.25,109.25,109.25,10167,2.25732991595388,2.26761387912452,2.24704595278325,2.24704595278325,494313.322174922,0.0,1.0
1972-09-27,112.75,112.88,110.37,110.37,26967,2.31903369497768,2.32170752540205,2.27008203028547,2.27008203028547,1311119.04781067,0.0,1.0
1972-09-28,116.5,116.5,112.75,112.75,35667,2.39616341875743,2.39616341875743,2.31903369497768,2.31903369497768,1734107.72715775,0.0,1.0
1972-09-29,118.63,120.75,117.75,117.75,26333,2.43997310186432,2.4835771057078,2.42187332668401,2.42187332668401,1280294.35554561,0.0,1.0
1972-10-02,117.75,119.75,116.5,118.63,42900,2.42187332668401,2.46300917936654,2.39616341875743,2.43997310186432,2085771.763677,0.0,1.0
1972-10-03,120.12,120.12,118.0,118.0,12267,2.47061931211281,2.47061931211281,2.42701530826932,2.42701530826932,596414.037879389,0.0,1.0
1972-10-04,120.5,122.5,120.25,120.25,17417,2.47843512412249,2.51957097680502,2.47329314253717,2.47329314253717,846803.888297491,0.0,1.0
1972-10-05,118.0,121.25,118.0,120.5,17100,2.42701530826932,2.49386106887844,2.42701530826932,2.47843512412249,831391.542164962,0.0,1.0
1972-10-06,116.38,118.0,114.0,118.0,31683,2.39369526759647,2.42701530826932,2.34474360290426,2.42701530826932,1540408.08364985,0.0,1.0
1972-10-09,117.37,118.0,117.37,117.37,7450,2.41405751467433,2.42701530826932,2.41405751467433,2.41405751467433,362214.44380871,0.0,1.0
1972-10-10,120.0,121.5,118.5,118.5,22350,2.46815116095186,2.49900305046375,2.43729927143996,2.43729927143996,1086643.33142613,0.0,1.0
1972-10-11,120.0,121.38,118.5,120.0,13417,2.46815116095186,2.4965348993028,2.43729927143996,2.46815116095186,652326.334574693,0.0,1.0
1972-10-12,119.75,120.0,117.62,120.0,12583,2.46300917936654,2.46815116095186,2.41919949625964,2.46815116095186,611777.764623491,0.0,1.0
1972-10-13,119.5,120.0,118.63,119.75,12483,2.45786719778122,2.46815116095186,2.43997310186432,2.46300917936654,606915.825780422,0.0,1.0
1972-10-16,118.63,119.88,118.5,119.5,13533,2.43997310186432,2.4656830097909,2.43729927143996,2.45786719778122,657966.183632656,0.0,1.0
1972-10-17,118.63,119.25,117.5,118.63,23383,2.43997310186432,2.45272521619591,2.41673134509869,2.43997310186432,1136867.15967505,0.0,1.0
1972-10-18,121.63,121.87,118.63,118.63,24650,2.50167688088812,2.50661318321002,2.43997310186432,2.43997310186432,1198467.92481674,0.0,1.0
1972-10-19,121.63,122.75,121.12,121.63,27167,2.50167688088812,2.52471295839034,2.49118723845407,2.50167688088812,1320842.92549681,0.0,1.0
1972-10-20,122.63,123.38,121.5,121.63,56450,2.52224480722938,2.53767075198533,2.49900305046375,2.50167688088812,2744564.47691299,0.0,1.0
1972-10-23,124.75,126.25,124.5,124.5,19300,2.56584881107287,2.59670070058476,2.56070682948755,2.56070682948755,938354.196712498,0.0,1.0
1972-10-24,125.0,125.75,123.5,124.75,15833,2.57099079265818,2.58641673741413,2.54013890314628,2.56584881107287,769790.777023265,0.0,1.0
1972-10-25,124.0,124.5,122.87,124.5,4717,2.55042286631692,2.56070682948755,2.52718110955129,2.56070682948755,229337.655227609,0.0,1.0
1972-10-26,122.0,125.0,122.0,124.0,10700,2.50928701363439,2.57099079265818,2.50928701363439,2.55042286631692,520227.456208483,0.0,1.0
1972-10-27,123.0,123.5,122.0,122.0,17717,2.52985493997565,2.54013890314628,2.50928701363439,2.50928701363439,861389.704826702,0.0,1.0
1972-10-30,124.13,124.75,123.75,123.75,10800,2.55309669674128,2.56584881107287,2.5452808847316,2.5452808847316,525089.395051554,0.0,1.0
1972-10-31,127.5,127.5,125.0,125.0,23500,2.62241060851135,2.62241060851135,2.57099079265818,2.57099079265818,1142555.62812143,0.0,1.0
1972-11-01,130.0,130.25,127.88,127.88,21717,2.67383042436451,2.67897240594983,2.63022642052103,2.63022642052103,1055867.2585495,0.0,1.0
1972-11-02,130.63,131.5,129.75,130.0,18467,2.68678821795951,2.70468231387641,2.66868844277919,2.67383042436451,897854.246149726,0.0,1.0
1972-11-03,134.0,134.25,131.0,131.0,17200,2.75610212972957,2.76124411131489,2.69439835070578,2.69439835070578,836253.481008031,0.0,1.0
1972-11-06,134.88,135.75,133.0,134.0,20450,2.77420190490989,2.79209600082679,2.73553420338831,2.75610212972957,994266.493407802,0.0,1.0
1972-11-08,135.37,136.0,135.25,135.25,40917,2.78428018881711,2.7972379824121,2.78181203765615,2.78181203765615,1989359.51641893,0.0,1.0
1972-11-09,135.75,136.0,135.12,135.37,32517,2.79209600082679,2.7972379824121,2.77913820723179,2.78428018881711,1580956.65360105,0.0,1.0
1972-11-10,135.75,136.75,135.12,135.75,27067,2.79209600082679,2.81266392716805,2.77913820723179,2.79209600082679,1315980.98665374,0.0,1.0
1972-11-13,136.12,136.37,135.5,135.75,20033,2.79970613357305,2.80484811515837,2.78695401924147,2.79209600082679,973992.208432203,0.0,1.0
1972-11-14,133.75,136.37,133.75,136.12,52250,2.75096014814426,2.80484811515837,2.75096014814426,2.79970613357305,2540363.04550404,0.0,1.0
1972-11-15,130.75,133.0,130.5,133.0,36817,2.68925636912046,2.73553420338831,2.68411438753514,2.73553420338831,1790020.02385306,0.0,1.0
1972-11-16,129.87,131.25,129.25,130.75,24750,2.67115659394015,2.69954033229109,2.65840447960856,2.68925636912046,1203329.86365981,0.0,1.0
1972-11-17,128.63,129.5,124.62,129.5,44583,2.64565236527698,2.66354646119388,2.5631749806485,2.66354646119388,2167598.19440587,0.0,1.0
1972-11-20,128.38,129.75,127.88,128.63,21083,2.64051038369166,2.66868844277919,2.63022642052103,2.64565236527698,1025042.56628444,0.0,1.0
1972-11-21,128.63,129.75,128.12,128.38,13000,2.64565236527698,2.66868844277919,2.63516272284293,2.64051038369166,632052.049599092,0.0,1.0
1972-11-22,130.0,130.5,129.0,129.0,12067,2.67383042436451,2.68411438753514,2.65326249802324,2.65326249802324,586690.16019325,0.0,1.0
1972-11-24,130.0,130.5,128.5,130.0,14267,2.67383042436451,2.68411438753514,2.64297853485261,2.67383042436451,693652.814740789,0.0,1.0
1972-11-27,129.12,130.0,129.12,130.0,9333,2.6557306491842,2.67383042436451,2.6557306491842,2.67383042436451,453764.752223717,0.0,1.0
1972-11-28,128.0,129.38,128.0,129.12,10067,2.63269457168198,2.66107831003293,2.63269457168198,2.6557306491842,489451.383331851,0.0,1.0
1972-11-29,128.0,128.88,127.63,128.0,9967,2.63269457168198,2.65079434686229,2.62508443893571,2.63269457168198,484589.444488781,0.0,1.0
1972-11-30,127.88,128.5,127.25,128.0,6083,2.63022642052103,2.64297853485261,2.61726862692603,2.63269457168198,295751.739823944,0.0,1.0
1972-12-01,130.75,131.0,127.63,127.88,25600,2.68925636912046,2.69439835070578,2.62508443893571,2.63022642052103,1244656.34382591,0.0,1.0
1972-12-04,133.5,133.5,131.5,131.5,9333,2.74581816655894,2.74581816655894,2.70468231387641,2.70468231387641,453764.752223718,0.0,1.0
1972-12-05,136.0,136.63,135.5,135.5,825,2.7972379824121,2.8101957760071,2.78695401924147,2.78695401924147,40110.9954553271,0.0,1.0
1972-12-06,138.75,139.75,137.5,137.5,16783,2.85379977985058,2.87436770619185,2.828089871924,2.828089871924,815979.196032429,0.0,1.0
1972-12-07,138.75,138.75,138.0,138.75,10583,2.85379977985058,2.85379977985058,2.83837383509463,2.85379977985058,514538.987762092,0.0,1.0
1972-12-08,139.13,139.25,138.75,138.75,10383,2.86161559186026,2.86408374302122,2.85379977985058,2.85379977985058,504815.110075953,0.0,1.0
1972-12-11,136.75,139.13,135.25,139.13,18350,2.81266392716805,2.86161559186026,2.78181203765615,2.86161559186026,892165.777703335,0.0,1.0
1972-12-12,137.87,138.75,137.12,137.12,11533,2.83570000467027,2.85379977985058,2.82027405991432,2.82027405991432,560727.406771256,0.0,1.0
1972-12-13,136.88,137.5,136.0,137.5,15317,2.81533775759242,2.828089871924,2.7972379824121,2.828089871924,744703.172593022,0.0,1.0
1972-12-14,137.25,137.63,136.12,136.88,6817,2.82294789033868,2.83076370234837,2.79970613357305,2.81533775759242,331438.370932079,0.0,1.0
1972-12-15,136.0,136.5,134.0,136.5,52150,2.7972379824121,2.80752194558274,2.75610212972957,2.80752194558274,2535501.10666098,0.0,1.0
1972-12-18,134.75,135.5,134.75,135.5,9333,2.77152807448552,2.78695401924147,2.77152807448552,2.78695401924147,453764.752223718,0.0,1.0
1972-12-19,135.37,136.0,133.5,134.75,10383,2.78428018881711,2.7972379824121,2.74581816655894,2.77152807448552,504815.110075951,0.0,1.0
1972-12-20,134.75,135.5,133.5,135.37,15733,2.77152807448552,2.78695401924147,2.74581816655894,2.78428018881711,764928.838180194,0.0,1.0
1972-12-21,136.0,137.0,135.5,135.5,18033,2.7972379824121,2.81780590875337,2.78695401924147,2.78695401924147,876753.431570804,0.0,1.0
1972-12-22,137.87,139.25,136.75,136.75,11433,2.83570000467027,2.86408374302122,2.81266392716805,2.81266392716805,555865.467928186,0.0,1.0
1972-12-26,137.5,138.5,137.5,137.87,6283,2.828089871924,2.84865779826527,2.828089871924,2.83570000467027,305475.617510085,0.0,1.0
1972-12-27,138.25,138.5,138.0,138.0,2300,2.84351581667995,2.84865779826527,2.83837383509463,2.83837383509463,111824.593390609,0.0,1.0
1972-12-29,140.25,141.0,139.13,139.13,18350,2.88465166936248,2.90007761411843,2.86161559186026,2.86161559186026,892165.777703335,0.0,1.0
1973-01-02,142.25,143.0,140.5,140.5,14267,2.92578752204501,2.94121346680096,2.8897936509478,2.8897936509478,693652.814740789,0.0,1.0
1973-01-03,143.5,145.0,142.5,142.5,18883,2.95149742997159,2.98234931948349,2.93092950363033,2.93092950363033,918079.911736898,0.0,1.0
1973-01-04,146.5,146.5,143.63,143.63,15417,3.01320120899539,3.01320120899539,2.95417126039596,2.95417126039596,749565.111436093,0.0,1.0
1973-01-05,153.0,154.75,151.0,151.0,27067,3.14689273021362,3.18288660131083,3.10575687753109,3.10575687753109,1315980.98665374,0.0,1.0
1973-01-08,151.5,155.5,151.5,153.0,25067,3.11604084070172,3.19831254606678,3.11604084070172,3.14689273021362,1218742.20979234,0.0,1.0
1973-01-09,150.0,150.37,147.25,150.37,22350,3.08518895118982,3.09279908393609,3.02862715375134,3.09279908393609,1086643.33142613,0.0,1.0
1973-01-10,152.38,152.75,150.37,150.37,10383,3.13414061588203,3.1417507486283,3.09279908393609,3.09279908393609,504815.110075952,0.0,1.0
1973-01-11,160.0,165.0,159.25,159.25,49000,3.29086821460247,3.3937078463088,3.27544226984653,3.27544226984653,2382350.03310427,0.0,1.0
1973-01-12,155.0,162.0,154.5,160.0,36817,3.18802858289615,3.33200406728501,3.17774461972551,3.29086821460247,1790020.02385306,0.0,1.0
1973-01-15,159.25,159.25,156.0,156.0,27800,3.27544226984653,3.27544226984653,3.20859650923741,3.20859650923741,1351618.99837344,0.0,1.0
1973-01-16,159.0,159.88,156.75,159.25,28750,3.27030028826121,3.28840006344152,3.22402245399336,3.27544226984653,1397807.41738261,0.0,1.0
1973-01-17,157.5,158.37,157.25,158.37,27583,3.23944839874931,3.25734249466621,3.23430641716399,3.25734249466621,1341068.59108398,0.0,1.0
1973-01-18,159.0,159.5,155.38,157.5,24433,3.27030028826121,3.28058425143184,3.19584439490583,3.23944839874931,1187917.51752728,0.0,1.0
1973-01-19,159.25,160.88,159.25,159.25,29050,3.27544226984653,3.30896798978279,3.27544226984653,3.27544226984653,1412393.23391182,0.0,1.0
1973-01-22,159.12,160.0,159.12,159.25,7750,3.27276843942216,3.29086821460247,3.27276843942216,3.27544226984653,376800.260337921,0.0,1.0
1973-01-23,159.25,159.5,159.12,159.12,7017,3.27544226984653,3.28058425143184,3.27276843942216,3.27276843942216,341162.248618217,0.0,1.0
1973-01-24,157.88,159.88,157.5,159.25,17417,3.24726421075899,3.28840006344152,3.23944839874931,3.27544226984653,846803.888297492,0.0,1.0
1973-01-26,156.0,157.75,154.5,157.75,30533,3.20859650923741,3.24459038033463,3.17774461972551,3.24459038033463,1484495.78695455,0.0,1.0
1973-01-29,155.0,156.62,153.63,156.0,15633,3.18802858289615,3.221348623569,3.15985052380861,3.20859650923741,760066.899337123,0.0,1.0
1973-01-30,148.25,154.5,148.13,154.5,16467,3.04919508009261,3.17774461972551,3.04672692893165,3.17774461972551,800615.469288326,0.0,1.0
1973-01-31,142.5,147.75,142.5,147.75,47633,2.93092950363033,3.03891111692197,2.93092950363033,3.03891111692197,2315887.3291195,0.0,1.0
1973-02-01,144.38,145.38,143.25,143.25,30317,2.96959720515191,2.99016513149317,2.94635544838628,2.94635544838628,1473993.99905351,0.0,1.0
1973-02-02,145.5,145.87,143.12,144.38,19717,2.99263328265413,3.00024341540039,2.94368161796191,2.96959720515191,958628.481688099,0.0,1.0
1973-02-05,145.12,147.87,144.5,145.5,17200,2.98481747064444,3.04137926808292,2.97206535631286,2.99263328265413,836253.481008031,0.0,1.0
1973-02-06,146.25,147.25,144.0,145.12,43333,3.00805922741007,3.02862715375134,2.96178139314223,2.98481747064444,2106823.9588675,0.0,1.0
1973-02-07,147.13,149.0,146.75,146.75,23500,3.02615900259039,3.06462102484855,3.01834319058071,3.01834319058071,1142555.62812144,0.0,1.0
1973-02-08,146.0,147.87,146.0,147.13,18350,3.00291724582476,3.04137926808292,3.00291724582476,3.02615900259039,892165.777703334,0.0,1.0
1973-02-09,148.5,148.75,146.25,146.25,11533,3.05433706167792,3.05947904326324,3.00805922741007,3.00805922741007,560727.406771257,0.0,1.0
1973-02-12,154.38,154.75,152.0,152.0,19517,3.17527646856456,3.18288660131083,3.12632480387235,3.12632480387235,948904.604001961,0.0,1.0
1973-02-13,154.63,161.5,153.63,154.38,36817,3.18041845014988,3.32172010411437,3.15985052380861,3.17527646856456,1790020.02385306,0.0,1.0
1973-02-14,152.88,155.75,152.5,154.63,25600,3.14442457905266,3.2034545276521,3.13660876704298,3.18041845014988,1244656.34382591,0.0,1.0
1973-02-15,149.5,153.5,149.5,152.88,13000,3.07490498801919,3.15717669338425,3.07490498801919,3.14442457905266,632052.049599092,0.0,1.0
1973-02-16,148.5,149.37,146.5,149.37,16467,3.05433706167792,3.07223115759482,3.01320120899539,3.07223115759482,800615.469288328,0.0,1.0
1973-02-20,148.75,152.0,148.0,148.5,13217,3.05947904326324,3.12632480387235,3.04405309850729,3.05433706167792,642602.456888554,0.0,1.0
1973-02-21,146.25,149.62,146.25,148.75,10700,3.00805922741007,3.07737313918014,3.00805922741007,3.05947904326324,520227.456208485,0.0,1.0
1973-02-22,144.0,146.5,144.0,146.25,18033,2.96178139314223,3.01320120899539,2.96178139314223,3.00805922741007,876753.431570802,0.0,1.0
1973-02-23,143.63,144.12,143.5,144.0,14900,2.95417126039596,2.96424954430318,2.95149742997159,2.96178139314223,724428.887617421,0.0,1.0
1973-02-26,137.0,144.38,135.63,143.63,25183,2.81780590875337,2.96959720515191,2.78962784966583,2.95417126039596,1224382.0588503,0.0,1.0
1973-02-27,134.0,138.25,134.0,137.0,40183,2.75610212972957,2.84351581667995,2.75610212972957,2.81780590875337,1953672.8853108,0.0,1.0
1973-02-28,141.0,141.25,134.5,134.5,31783,2.90007761411843,2.90521959570375,2.7663860929002,2.7663860929002,1545270.02249292,0.0,1.0
1973-03-01,139.0,141.5,138.0,141.0,34200,2.8589417614359,2.91036157728906,2.83837383509463,2.90007761411843,1662783.08432992,0.0,1.0
1973-03-02,141.62,142.25,136.0,139.0,30217,2.91282972845001,2.92578752204501,2.7972379824121,2.8589417614359,1469132.06021045,0.0,1.0
1973-03-05,142.0,143.75,140.0,141.62,64217,2.9206455404597,2.95663941155691,2.87950968777717,2.91282972845001,3122191.26685422,0.0,1.0
1973-03-06,142.37,144.25,141.5,142.0,50567,2.92825567320596,2.96692337472754,2.91036157728906,2.9206455404597,2458536.61477518,0.0,1.0
1973-03-07,139.38,142.5,137.87,142.37,30733,2.86675757344558,2.93092950363033,2.83570000467027,2.92825567320596,1494219.66464069,0.0,1.0
1973-03-08,142.88,143.5,141.25,141.25,18150,2.93874531564001,2.95149742997159,2.90521959570375,2.90521959570375,882441.900017194,0.0,1.0
1973-03-09,142.25,142.75,140.0,142.75,11633,2.92578752204501,2.93607148521565,2.87950968777717,2.93607148521565,565589.345614327,0.0,1.0
1973-03-12,143.0,143.75,141.88,142.25,4917,2.94121346680096,2.95663941155691,2.91817738929874,2.92578752204501,239061.532913749,0.0,1.0
1973-03-13,146.0,146.0,143.37,143.37,8183,3.00291724582476,3.00291724582476,2.94882359954723,2.94882359954723,397852.455528413,0.0,1.0
1973-03-14,144.75,146.0,144.0,146.0,18150,2.97720733789818,3.00291724582476,2.96178139314223,3.00291724582476,882441.900017193,0.0,1.0
1973-03-15,144.5,145.38,144.25,144.75,13217,2.97206535631286,2.99016513149317,2.96692337472754,2.97720733789818,642602.456888554,0.0,1.0
1973-03-16,141.62,144.38,141.62,144.38,9650,2.91282972845001,2.96959720515191,2.91282972845001,2.96959720515191,469177.09835625,0.0,1.0
1973-03-19,137.0,139.75,136.75,139.75,30417,2.81780590875337,2.87436770619185,2.81266392716805,2.87436770619185,1478855.93789658,0.0,1.0
1973-03-20,136.37,137.0,135.12,137.0,18250,2.80484811515837,2.81780590875337,2.77913820723179,2.81780590875337,887303.838860265,0.0,1.0
1973-03-21,129.0,136.0,129.0,136.0,35450,2.65326249802324,2.7972379824121,2.65326249802324,2.7972379824121,1723557.3198683,0.0,1.0
1973-03-22,126.5,127.63,125.25,127.63,42800,2.60184268217008,2.62508443893571,2.5761327742435,2.62508443893571,2080909.82483394,0.0,1.0
1973-03-23,130.25,132.0,126.25,126.5,45000,2.67897240594983,2.71496627704704,2.59670070058476,2.60184268217008,2187872.47938147,0.0,1.0
1973-03-26,135.5,135.75,132.0,132.0,16783,2.78695401924147,2.79209600082679,2.71496627704704,2.71496627704704,815979.196032429,0.0,1.0
1973-03-27,136.0,137.25,133.88,135.5,15833,2.7972379824121,2.82294789033868,2.75363397856862,2.78695401924147,769790.777023265,0.0,1.0
1973-03-28,140.13,140.75,135.12,136.0,14050,2.88218351820153,2.89493563253311,2.77913820723179,2.7972379824121,683102.407451327,0.0,1.0
1973-03-29,139.75,142.25,139.5,140.13,28000,2.87436770619185,2.92578752204501,2.86922572460653,2.88218351820153,1361342.87605958,0.0,1.0
1973-03-30,137.12,139.75,137.12,139.75,8283,2.82027405991432,2.87436770619185,2.82027405991432,2.87436770619185,402714.394371483,0.0,1.0
1973-04-02,135.63,136.63,135.25,136.63,13633,2.78962784966583,2.8101957760071,2.78181203765615,2.8101957760071,662828.122475726,0.0,1.0
1973-04-03,136.75,136.75,135.0,135.63,7550,2.81266392716805,2.81266392716805,2.77667005607084,2.78962784966583,367076.382651781,0.0,1.0
1973-04-04,135.5,137.0,135.37,136.75,12583,2.78695401924147,2.81780590875337,2.78428018881711,2.81266392716805,611777.764623491,0.0,1.0
1973-04-05,132.0,133.75,131.0,133.75,10800,2.71496627704704,2.75096014814426,2.69439835070578,2.75096014814426,525089.395051554,0.0,1.0
1973-04-06,134.0,135.0,132.13,132.13,14583,2.75610212972957,2.77667005607084,2.71764010747141,2.71764010747141,709016.54148489,0.0,1.0
1973-04-09,136.0,137.0,133.0,134.0,18883,2.7972379824121,2.81780590875337,2.73553420338831,2.75610212972957,918079.911736898,0.0,1.0
1973-04-10,143.0,143.0,138.75,138.75,20250,2.94121346680096,2.94121346680096,2.85379977985058,2.85379977985058,984542.615721664,0.0,1.0
1973-04-11,143.5,145.0,141.0,143.0,13533,2.95149742997159,2.98234931948349,2.90007761411843,2.94121346680096,657966.183632656,0.0,1.0
1973-04-12,144.0,145.0,142.75,143.5,8283,2.96178139314223,2.98234931948349,2.93607148521565,2.95149742997159,402714.394371483,0.0,1.0
1973-04-13,141.37,144.75,141.25,144.0,11217,2.9076877468647,2.97720733789818,2.90521959570375,2.96178139314223,545363.680027155,0.0,1.0
1973-04-16,140.13,141.88,140.13,141.37,7650,2.88218351820153,2.91817738929874,2.88218351820153,2.9076877468647,371938.321494851,0.0,1.0
1973-04-17,137.0,138.38,137.0,138.38,12067,2.81780590875337,2.84618964710431,2.81780590875337,2.84618964710431,586690.16019325,0.0,1.0
1973-04-18,140.75,140.75,137.0,137.0,9333,2.89493563253311,2.89493563253311,2.81780590875337,2.81780590875337,453764.752223718,0.0,1.0
1973-04-19,142.25,144.0,141.0,141.0,14467,2.92578752204501,2.96178139314223,2.90007761411843,2.90007761411843,703376.692426929,0.0,1.0
1973-04-23,144.75,147.0,142.0,142.25,14683,2.97720733789818,3.02348517216602,2.9206455404597,2.92578752204501,713878.480327959,0.0,1.0
1973-04-24,140.5,143.5,140.0,143.5,9017,2.8897936509478,2.95149742997159,2.87950968777717,2.95149742997159,438401.025479616,0.0,1.0
1973-04-25,137.75,139.5,137.75,139.5,10700,2.83323185350932,2.86922572460653,2.83323185350932,2.86922572460653,520227.456208483,0.0,1.0
1973-04-26,136.5,137.25,135.12,137.25,11317,2.80752194558274,2.82294789033868,2.77913820723179,2.82294789033868,550225.618870225,0.0,1.0
1973-04-27,136.12,138.25,136.0,136.5,24650,2.79970613357305,2.84351581667995,2.7972379824121,2.80752194558274,1198467.92481674,0.0,1.0
1973-04-30,132.62,134.37,132.25,134.37,18667,2.72771839137863,2.76371226247584,2.72010825863236,2.76371226247584,907578.123835865,0.0,1.0
1973-05-01,133.88,134.0,131.0,132.62,12800,2.75363397856862,2.75610212972957,2.69439835070578,2.72771839137863,622328.171912953,0.0,1.0
1973-05-02,136.75,137.0,134.5,134.5,9433,2.81266392716805,2.81780590875337,2.7663860929002,2.7663860929002,458626.691066788,0.0,1.0
1973-05-03,138.38,138.5,134.63,136.75,16150,2.84618964710431,2.84865779826527,2.76905992332457,2.81266392716805,785203.123155797,0.0,1.0
1973-05-04,140.25,141.0,138.25,138.25,28317,2.88465166936248,2.90007761411843,2.84351581667995,2.84351581667995,1376755.22219212,0.0,1.0
1973-05-07,139.75,140.25,138.75,140.25,11317,2.87436770619185,2.88465166936248,2.85379977985058,2.88465166936248,550225.618870225,0.0,1.0
1973-05-08,142.0,142.0,139.0,139.75,21600,2.9206455404597,2.9206455404597,2.8589417614359,2.87436770619185,1050178.79010311,0.0,1.0
1973-05-09,142.5,144.0,142.0,142.0,15517,2.93092950363033,2.96178139314223,2.9206455404597,2.9206455404597,754427.050279163,0.0,1.0
1973-05-10,141.0,144.0,141.0,142.5,16883,2.90007761411843,2.96178139314223,2.90007761411843,2.93092950363033,820841.134875498,0.0,1.0
1973-05-11,138.75,140.25,138.5,140.25,9533,2.85379977985058,2.88465166936248,2.84865779826527,2.88465166936248,463488.629909858,0.0,1.0
1973-05-14,135.5,138.0,135.5,138.0,9533,2.78695401924147,2.83837383509463,2.78695401924147,2.83837383509463,463488.629909858,0.0,1.0
1973-05-15,136.5,136.75,133.88,135.5,10800,2.80752194558274,2.81266392716805,2.75363397856862,2.78695401924147,525089.395051553,0.0,1.0
1973-05-16,139.25,139.25,137.0,137.0,17417,2.86408374302122,2.86408374302122,2.81780590875337,2.81780590875337,846803.888297491,0.0,1.0
1973-05-17,136.0,139.75,136.0,139.25,15517,2.7972379824121,2.87436770619185,2.7972379824121,2.86408374302122,754427.050279164,0.0,1.0
1973-05-18,131.87,135.5,131.87,135.5,12683,2.71229244662268,2.78695401924147,2.71229244662268,2.78695401924147,616639.70346656,0.0,1.0
1973-05-21,131.87,133.37,129.87,131.87,30217,2.71229244662268,2.74314433613457,2.67115659394015,2.71229244662268,1469132.06021044,0.0,1.0
1973-05-22,131.62,134.75,130.12,131.87,25283,2.70715046503736,2.77152807448552,2.67629857552546,2.71229244662268,1229243.99769337,0.0,1.0
1973-05-23,131.87,132.62,130.38,131.62,26017,2.71229244662268,2.72771839137863,2.68164623637419,2.70715046503736,1264930.62880151,0.0,1.0
1973-05-24,139.0,139.0,129.87,131.87,28117,2.8589417614359,2.8589417614359,2.67115659394015,2.71229244662268,1367031.34450598,0.0,1.0
1973-05-25,139.5,141.0,137.25,139.0,23700,2.86922572460653,2.90007761411843,2.82294789033868,2.8589417614359,1152279.50580758,0.0,1.0
1973-05-29,142.25,142.75,139.0,139.5,20767,2.92578752204501,2.93607148521565,2.8589417614359,2.86922572460653,1009678.83954034,0.0,1.0
1973-05-30,139.75,142.25,139.0,142.25,11633,2.87436770619185,2.92578752204501,2.8589417614359,2.92578752204501,565589.345614326,0.0,1.0
1973-05-31,136.5,139.75,136.5,139.75,7133,2.80752194558274,2.87436770619185,2.80752194558274,2.87436770619185,346802.097676178,0.0,1.0
1973-06-01,135.75,136.25,135.0,136.25,6400,2.79209600082679,2.80237996399742,2.77667005607084,2.80237996399742,311164.085956476,0.0,1.0
1973-06-04,133.88,135.75,133.88,135.75,8700,2.75363397856862,2.79209600082679,2.75363397856862,2.79209600082679,422988.679347085,0.0,1.0
1973-06-05,138.75,139.75,133.62,133.88,15833,2.85379977985058,2.87436770619185,2.74828631771989,2.75363397856862,769790.777023265,0.0,1.0
1973-06-06,139.0,141.5,138.75,138.75,12067,2.8589417614359,2.91036157728906,2.85379977985058,2.85379977985058,586690.16019325,0.0,1.0
1973-06-07,145.0,145.0,139.0,139.0,10267,2.98234931948349,2.98234931948349,2.8589417614359,2.8589417614359,499175.261017991,0.0,1.0
1973-06-08,150.25,152.38,145.75,145.75,29167,3.09033093277514,3.13414061588203,2.99777526423944,2.99777526423944,1418081.70235821,0.0,1.0
1973-06-11,150.25,151.75,150.25,150.25,7450,3.09033093277514,3.12118282228703,3.09033093277514,3.09033093277514,362214.44380871,0.0,1.0
1973-06-12,155.38,155.62,150.25,150.25,30533,3.19584439490583,3.20078069722773,3.09033093277514,3.09033093277514,1484495.78695454,0.0,1.0
1973-06-13,157.13,160.38,156.88,156.88,40183,3.23183826600304,3.29868402661215,3.22669628441773,3.22669628441773,1953672.8853108,0.0,1.0
1973-06-14,156.88,158.13,153.87,157.13,25700,3.22669628441773,3.25240619234431,3.16478682613052,3.23183826600304,1249518.28266897,0.0,1.0
1973-06-15,153.12,155.38,152.63,155.38,23183,3.14936088137457,3.19584439490583,3.13928259746735,3.19584439490583,1127143.2819889,0.0,1.0
1973-06-18,144.75,152.38,144.75,152.38,18350,2.97720733789818,3.13414061588203,2.97720733789818,3.13414061588203,892165.777703333,0.0,1.0
1973-06-19,144.75,147.0,139.5,144.75,28950,2.97720733789818,3.02348517216602,2.86922572460653,2.97720733789818,1407531.29506875,0.0,1.0
1973-06-20,147.0,147.0,144.25,144.75,9017,3.02348517216602,3.02348517216602,2.96692337472754,2.97720733789818,438401.025479617,0.0,1.0
1973-06-21,147.0,149.5,146.25,147.0,13417,3.02348517216602,3.07490498801919,3.00805922741007,3.02348517216602,652326.334574695,0.0,1.0
1973-06-22,149.25,150.25,148.5,148.5,17100,3.06976300643387,3.09033093277514,3.05433706167792,3.05433706167792,831391.54216496,0.0,1.0
1973-06-25,147.0,148.75,147.0,148.75,6283,3.02348517216602,3.05947904326324,3.02348517216602,3.05947904326324,305475.617510085,0.0,1.0
1973-06-26,148.25,148.5,144.5,147.0,11317,3.04919508009261,3.05433706167792,2.97206535631286,3.02348517216602,550225.618870224,0.0,1.0
1973-06-27,150.25,150.75,148.5,148.5,14783,3.09033093277514,3.10061489594577,3.05433706167792,3.05433706167792,718740.419171029,0.0,1.0
1973-06-28,153.38,153.87,151.0,151.0,7967,3.1547085422233,3.16478682613052,3.10575687753109,3.10575687753109,387350.667627382,0.0,1.0
1973-06-29,151.25,153.87,150.0,153.38,9533,3.1108988591164,3.16478682613052,3.08518895118982,3.1547085422233,463488.629909858,0.0,1.0
1973-07-02,148.5,151.25,148.5,151.25,9533,3.05433706167792,3.1108988591164,3.05433706167792,3.1108988591164,463488.629909858,0.0,1.0
1973-07-03,147.0,149.25,146.75,148.5,11633,3.02348517216602,3.06976300643387,3.01834319058071,3.05433706167792,565589.345614327,0.0,1.0
1973-07-05,146.25,147.75,145.75,147.0,8483,3.00805922741007,3.03891111692197,2.99777526423944,3.02348517216602,412438.272057624,0.0,1.0
1973-07-06,145.75,146.5,145.5,146.25,4183,2.99777526423944,3.01320120899539,2.99263328265413,3.00805922741007,203374.901805616,0.0,1.0
1973-07-09,148.5,148.75,145.0,145.75,8183,3.05433706167792,3.05947904326324,2.98234931948349,2.99777526423944,397852.455528414,0.0,1.0
1973-07-10,149.5,151.0,149.25,149.25,10583,3.07490498801919,3.10575687753109,3.06976300643387,3.06976300643387,514538.987762091,0.0,1.0
1973-07-11,155.87,155.87,150.0,150.0,25283,3.20592267881305,3.20592267881305,3.08518895118982,3.08518895118982,1229243.99769337,0.0,1.0
1973-07-12,155.87,156.88,153.87,155.87,24433,3.20592267881305,3.22669628441773,3.16478682613052,3.20592267881305,1187917.51752728,0.0,1.0
1973-07-13,153.87,156.13,153.87,155.87,16567,3.16478682613052,3.21127033966178,3.16478682613052,3.20592267881305,805477.408131397,0.0,1.0
1973-07-16,153.87,153.87,152.12,153.87,12583,3.16478682613052,3.16478682613052,3.1287929550333,3.16478682613052,611777.76462349,0.0,1.0
1973-07-17,152.63,154.63,152.63,153.87,24433,3.13928259746735,3.18041845014988,3.13928259746735,3.16478682613052,1187917.51752728,0.0,1.0
1973-07-18,155.62,157.37,151.75,152.63,37033,3.20078069722773,3.23677456832495,3.12118282228703,3.13928259746735,1800521.81175409,0.0,1.0
1973-07-19,156.88,158.13,154.63,155.62,14150,3.22669628441773,3.25240619234431,3.18041845014988,3.20078069722773,687964.346294396,0.0,1.0
1973-07-20,157.37,158.13,156.13,156.88,18467,3.23677456832495,3.25240619234431,3.21127033966178,3.22669628441773,897854.246149725,0.0,1.0
1973-07-23,159.37,159.37,158.13,158.13,18467,3.27791042100748,3.27791042100748,3.25240619234431,3.25240619234431,897854.246149726,0.0,1.0
1973-07-24,159.88,159.88,156.38,159.37,21817,3.28840006344152,3.28840006344152,3.21641232124709,3.27791042100748,1060729.19739257,0.0,1.0
1973-07-25,164.38,164.88,158.63,159.88,31267,3.38095573197722,3.39123969514785,3.26269015551494,3.28840006344152,1520182.41806268,0.0,1.0
1973-07-26,161.87,165.37,160.88,164.38,19717,3.32933023686064,3.40131797905507,3.30896798978279,3.38095573197722,958628.481688101,0.0,1.0
1973-07-27,162.63,162.87,161.12,161.87,11017,3.34496186088,3.34989816320191,3.31390429210469,3.32933023686064,535639.802341016,0.0,1.0
1973-07-30,164.88,164.88,160.12,162.63,16367,3.39123969514785,3.39123969514785,3.29333636576343,3.34496186088,795753.530445257,0.0,1.0
1973-07-31,162.12,166.88,162.12,164.88,18350,3.33447221844596,3.43237554783038,3.33447221844596,3.39123969514785,892165.777703334,0.0,1.0
1973-08-01,162.63,165.37,160.38,162.12,19200,3.34496186088,3.40131797905507,3.29868402661215,3.33447221844596,933492.25786943,0.0,1.0
1973-08-02,164.88,165.37,162.38,162.63,24233,3.39123969514785,3.40131797905507,3.33981987929469,3.34496186088,1178193.63984114,0.0,1.0
1973-08-03,164.13,164.88,164.13,164.88,13950,3.3758137503919,3.39123969514785,3.3758137503919,3.39123969514785,678240.468608257,0.0,1.0
1973-08-06,166.88,167.88,164.13,164.13,20450,3.43237554783038,3.45294347417165,3.3758137503919,3.3758137503919,994266.493407803,0.0,1.0
1973-08-07,165.88,168.38,161.87,166.88,19717,3.41180762148911,3.46322743734228,3.32933023686064,3.43237554783038,958628.481688102,0.0,1.0
1973-08-08,165.62,166.37,164.88,165.88,33367,3.40645996064039,3.42188590539634,3.39123969514785,3.41180762148911,1622283.13376715,0.0,1.0
1973-08-09,164.62,167.12,164.62,165.62,16567,3.38589203429912,3.43731185015228,3.38589203429912,3.40645996064039,805477.408131397,0.0,1.0
1973-08-10,161.87,164.88,161.87,164.62,7450,3.32933023686064,3.39123969514785,3.32933023686064,3.38589203429912,362214.443808711,0.0,1.0
1973-08-13,159.88,161.87,159.88,161.87,18467,3.28840006344152,3.32933023686064,3.28840006344152,3.32933023686064,897854.246149727,0.0,1.0
1973-08-14,158.37,162.38,158.37,159.88,40500,3.25734249466621,3.33981987929469,3.25734249466621,3.28840006344152,1969085.23144333,0.0,1.0
1973-08-15,158.13,159.63,156.62,158.37,40500,3.25240619234431,3.28325808185621,3.221348623569,3.25734249466621,1969085.23144333,0.0,1.0
1973-08-16,157.37,159.37,156.88,158.13,16250,3.23677456832495,3.27791042100748,3.22669628441773,3.25240619234431,790065.061998865,0.0,1.0
1973-08-17,157.88,159.12,156.88,157.37,12067,3.24726421075899,3.27276843942216,3.22669628441773,3.23677456832495,586690.16019325,0.0,1.0
1973-08-20,156.88,158.63,155.62,157.88,10483,3.22669628441773,3.26269015551494,3.20078069722773,3.24726421075899,509677.048919021,0.0,1.0
1973-08-21,156.62,157.37,156.13,156.88,6817,3.221348623569,3.23677456832495,3.21127033966178,3.22669628441773,331438.370932078,0.0,1.0
1973-08-22,153.87,156.88,153.87,156.62,7650,3.16478682613052,3.22669628441773,3.16478682613052,3.221348623569,371938.32149485,0.0,1.0
1973-08-23,155.62,157.37,154.87,154.87,13733,3.20078069722773,3.23677456832495,3.18535475247178,3.18535475247178,667690.061318795,0.0,1.0
1973-08-24,157.37,158.88,156.13,156.13,13100,3.23677456832495,3.26783213710026,3.21127033966178,3.21127033966178,636913.988442162,0.0,1.0
1973-08-27,158.13,158.88,156.38,157.37,60433,3.25240619234431,3.26783213710026,3.21641232124709,3.23677456832495,2938215.50103246,0.0,1.0
1973-08-28,159.63,159.88,158.63,158.63,10800,3.28325808185621,3.28840006344152,3.26269015551494,3.26269015551494,525089.395051553,0.0,1.0
1973-08-29,160.88,162.12,159.88,159.88,12067,3.30896798978279,3.33447221844596,3.28840006344152,3.28840006344152,586690.160193249,0.0,1.0
1973-08-30,161.12,161.63,160.63,160.88,11850,3.31390429210469,3.32439393453874,3.30382600819747,3.30896798978279,576139.752903788,0.0,1.0
1973-08-31,162.63,162.87,161.12,161.12,9967,3.34496186088,3.34989816320191,3.31390429210469,3.31390429210469,484589.444488782,0.0,1.0
1973-09-04,164.38,164.38,162.87,162.87,12367,3.38095573197722,3.38095573197722,3.34989816320191,3.34989816320191,601275.976722459,0.0,1.0
1973-09-05,167.37,167.37,164.13,164.38,19400,3.4424538317376,3.4424538317376,3.3758137503919,3.38095573197722,943216.135555569,0.0,1.0
1973-09-06,171.75,172.0,167.63,167.63,24650,3.53254134911234,3.53768333069766,3.44780149258633,3.44780149258633,1198467.92481674,0.0,1.0
1973-09-07,170.75,174.5,170.75,171.75,21600,3.51197342277108,3.58910314655082,3.51197342277108,3.53254134911234,1050178.79010311,0.0,1.0
1973-09-10,167.12,170.75,166.63,170.75,18467,3.43731185015228,3.51197342277108,3.42723356624506,3.51197342277108,897854.246149727,0.0,1.0
1973-09-11,164.88,165.37,160.88,165.37,30217,3.39123969514785,3.40131797905507,3.30896798978279,3.40131797905507,1469132.06021044,0.0,1.0
1973-09-12,167.37,167.37,163.87,164.88,17100,3.4424538317376,3.4424538317376,3.37046608954317,3.39123969514785,831391.54216496,0.0,1.0
1973-09-13,167.88,168.38,166.13,167.37,8483,3.45294347417165,3.46322743734228,3.41694960307443,3.4424538317376,412438.272057623,0.0,1.0
1973-09-14,170.5,170.5,165.88,167.88,6917,3.50683144118576,3.50683144118576,3.41180762148911,3.45294347417165,336300.309775148,0.0,1.0
1973-09-17,171.0,173.75,170.5,170.5,16050,3.51711540435639,3.57367720179487,3.50683144118576,3.50683144118576,780341.184312727,0.0,1.0
1973-09-18,168.38,171.75,168.38,171.0,9233,3.46322743734228,3.53254134911234,3.46322743734228,3.51711540435639,448902.813380648,0.0,1.0
1973-09-19,172.25,172.75,167.63,168.38,16783,3.54282531228298,3.55310927545361,3.44780149258633,3.46322743734228,815979.196032427,0.0,1.0
1973-09-20,172.25,174.75,171.25,172.25,37550,3.54282531228298,3.59424512813614,3.52225738594171,3.54282531228298,1825658.03557276,0.0,1.0
1973-09-21,168.88,172.25,168.88,172.25,16367,3.47351140051291,3.54282531228298,3.47351140051291,3.54282531228298,795753.530445258,0.0,1.0
1973-09-24,168.63,170.0,167.37,168.88,15317,3.46836941892759,3.49654747801513,3.4424538317376,3.47351140051291,744703.172593024,0.0,1.0
1973-09-25,166.88,169.38,165.62,168.63,13733,3.43237554783038,3.48379536368354,3.40645996064039,3.46836941892759,667690.061318795,0.0,1.0
1973-09-26,166.37,168.12,165.37,166.88,6400,3.42188590539634,3.45787977649355,3.40131797905507,3.43237554783038,311164.085956476,0.0,1.0
1973-09-27,166.37,167.12,166.37,166.37,41017,3.42188590539634,3.43731185015228,3.42188590539634,3.42188590539634,1994221.455262,0.0,1.0
1973-09-28,164.88,166.37,164.13,166.37,27900,3.39123969514785,3.42188590539634,3.3758137503919,3.42188590539634,1356480.93721651,0.0,1.0
1973-10-01,166.37,166.88,164.38,164.88,16883,3.42188590539634,3.43237554783038,3.38095573197722,3.39123969514785,820841.134875497,0.0,1.0
1973-10-02,165.88,166.88,165.62,166.37,22867,3.41180762148911,3.43237554783038,3.40645996064039,3.42188590539634,1111779.55524481,0.0,1.0
1973-10-03,163.87,166.37,163.87,165.88,25700,3.37046608954317,3.42188590539634,3.37046608954317,3.41180762148911,1249518.28266898,0.0,1.0
1973-10-04,161.12,163.38,160.12,163.38,39967,3.31390429210469,3.36038780563595,3.29333636576343,3.36038780563595,1943171.09740976,0.0,1.0
1973-10-05,163.38,164.88,160.88,161.12,29167,3.36038780563595,3.39123969514785,3.30896798978279,3.31390429210469,1418081.70235821,0.0,1.0
1973-10-08,161.12,162.87,161.12,162.87,34717,3.31390429210469,3.34989816320191,3.31390429210469,3.34989816320191,1687919.30814859,0.0,1.0
1973-10-09,159.12,160.38,157.37,160.38,65883,3.27276843942216,3.29868402661215,3.23677456832495,3.29868402661215,3203191.16797977,0.0,1.0
1973-10-10,156.38,159.63,156.13,159.12,47317,3.21641232124709,3.28325808185621,3.21127033966178,3.27276843942216,2300523.60237541,0.0,1.0
1973-10-11,160.88,162.38,154.87,156.38,54667,3.30896798978279,3.33981987929469,3.18535475247178,3.21641232124709,2657876.10734104,0.0,1.0
1973-10-12,165.62,166.37,162.12,162.12,23600,3.40645996064039,3.42188590539634,3.33447221844596,3.33447221844596,1147417.56696451,0.0,1.0
1973-10-15,166.63,167.88,164.38,165.62,12900,3.42723356624506,3.45294347417165,3.38095573197722,3.40645996064039,627190.110756023,0.0,1.0
1973-10-16,167.63,168.38,166.37,166.63,10583,3.44780149258633,3.46322743734228,3.42188590539634,3.42723356624506,514538.987762092,0.0,1.0
1973-10-17,170.75,171.75,168.63,168.63,17833,3.51197342277108,3.53254134911234,3.46836941892759,3.46836941892759,867029.553884662,0.0,1.0
1973-10-18,173.0,175.0,172.0,172.0,27900,3.55825125703893,3.59938710972146,3.53768333069766,3.53768333069766,1356480.93721651,0.0,1.0
1973-10-19,173.0,174.75,173.0,173.0,13733,3.55825125703893,3.59424512813614,3.55825125703893,3.55825125703893,667690.061318794,0.0,1.0
1973-10-22,171.25,174.0,170.75,173.0,15000,3.52225738594171,3.57881918338019,3.51197342277108,3.55825125703893,729290.826460492,0.0,1.0
1973-10-23,172.25,174.75,171.75,171.75,19200,3.54282531228298,3.59424512813614,3.53254134911234,3.53254134911234,933492.257869428,0.0,1.0
1973-10-24,170.75,173.25,169.38,172.25,18667,3.51197342277108,3.56339323862424,3.48379536368354,3.54282531228298,907578.123835866,0.0,1.0
1973-10-25,173.0,174.0,168.12,170.75,21083,3.55825125703893,3.57881918338019,3.45787977649355,3.51197342277108,1025042.56628443,0.0,1.0
1973-10-26,180.25,181.0,174.5,174.5,28633,3.7073687230131,3.72279466776905,3.58910314655082,3.58910314655082,1392118.94893622,0.0,1.0
1973-10-29,181.0,183.25,178.0,180.25,25483,3.72279466776905,3.7690725020369,3.66109088874525,3.7073687230131,1238967.87537951,0.0,1.0
1973-10-30,183.0,185.75,182.75,182.75,40700,3.76393052045158,3.82049231789006,3.75878853886626,3.75878853886626,1978809.10912947,0.0,1.0
1973-10-31,180.0,182.75,179.5,182.75,13633,3.70222674142778,3.75878853886626,3.69194277825715,3.75878853886626,662828.122475726,0.0,1.0
1973-11-01,180.0,181.75,179.5,180.0,17617,3.70222674142778,3.738220612525,3.69194277825715,3.70222674142778,856527.765983633,0.0,1.0
1973-11-02,180.0,180.75,179.5,180.0,17100,3.70222674142778,3.71765268618373,3.69194277825715,3.70222674142778,831391.542164961,0.0,1.0
1973-11-05,180.25,181.5,179.25,180.0,12900,3.7073687230131,3.73307863093968,3.68680079667183,3.70222674142778,627190.110756023,0.0,1.0
1973-11-06,181.25,181.75,181.0,181.0,11850,3.72793664935437,3.738220612525,3.72279466776905,3.72279466776905,576139.752903787,0.0,1.0
1973-11-07,178.0,180.0,178.0,180.0,24433,3.66109088874525,3.70222674142778,3.66109088874525,3.70222674142778,1187917.51752728,0.0,1.0
1973-11-08,179.75,180.25,177.75,178.0,21817,3.69708475984247,3.7073687230131,3.65594890715994,3.66109088874525,1060729.19739257,0.0,1.0
1973-11-09,177.5,181.0,174.5,179.75,13733,3.65080692557462,3.72279466776905,3.58910314655082,3.69708475984247,667690.061318795,0.0,1.0
1973-11-12,178.5,179.75,177.0,177.5,16567,3.67137485191589,3.69708475984247,3.64052296240399,3.65080692557462,805477.408131396,0.0,1.0
1973-11-13,187.0,187.0,180.25,180.25,34617,3.84620222581664,3.84620222581664,3.7073687230131,3.7073687230131,1683057.36930552,0.0,1.0
1973-11-14,186.0,188.88,183.25,187.0,25700,3.82563429947538,3.88486992733822,3.7690725020369,3.84620222581664,1249518.28266897,0.0,1.0
1973-11-15,186.0,187.0,184.5,186.0,26850,3.82563429947538,3.84620222581664,3.79478240996348,3.82563429947538,1305430.57936428,0.0,1.0
1973-11-16,186.25,187.25,184.0,186.0,19717,3.83077628106069,3.85134420740196,3.78449844679285,3.82563429947538,958628.481688101,0.0,1.0
1973-11-19,184.0,187.87,183.0,186.25,12683,3.78449844679285,3.86409632173354,3.76393052045158,3.83077628106069,616639.70346656,0.0,1.0
1973-11-20,175.75,180.75,173.25,180.75,59067,3.61481305447741,3.71765268618373,3.56339323862424,3.71765268618373,2871801.41643612,0.0,1.0
1973-11-21,180.0,180.75,175.25,175.75,35150,3.70222674142778,3.71765268618373,3.60452909130677,3.61481305447741,1708971.50333909,0.0,1.0
1973-11-23,179.5,180.0,177.25,180.0,10483,3.69194277825715,3.70222674142778,3.6456649439893,3.70222674142778,509677.048919022,0.0,1.0
1973-11-26,176.0,178.5,173.0,178.5,23183,3.61995503606272,3.67137485191589,3.55825125703893,3.67137485191589,1127143.28198891,0.0,1.0
1973-11-27,169.38,175.5,165.37,175.5,28117,3.48379536368354,3.60967107289209,3.40131797905507,3.60967107289209,1367031.34450598,0.0,1.0
1973-11-28,173.75,174.75,170.0,170.0,16250,3.57367720179487,3.59424512813614,3.49654747801513,3.49654747801513,790065.061998866,0.0,1.0
1973-11-29,175.0,176.5,173.75,173.75,19400,3.59938710972146,3.63023899923335,3.57367720179487,3.57367720179487,943216.135555568,0.0,1.0
1973-11-30,175.75,177.0,174.75,175.0,6400,3.61481305447741,3.64052296240399,3.59424512813614,3.59938710972146,311164.085956476,0.0,1.0
1973-12-03,169.38,174.75,168.12,168.12,19517,3.48379536368354,3.59424512813614,3.45787977649355,3.45787977649355,948904.604001962,0.0,1.0
1973-12-04,169.38,170.5,168.12,169.38,11117,3.48379536368354,3.50683144118576,3.45787977649355,3.48379536368354,540501.741184086,0.0,1.0
1973-12-05,169.12,170.0,168.38,169.38,13217,3.47844770283482,3.49654747801513,3.46322743734228,3.48379536368354,642602.456888553,0.0,1.0
1973-12-06,169.38,170.25,167.63,169.12,18350,3.48379536368354,3.50168945960045,3.44780149258633,3.47844770283482,892165.777703336,0.0,1.0
1973-12-07,175.0,175.0,170.5,170.5,15317,3.59938710972146,3.59938710972146,3.50683144118576,3.50683144118576,744703.172593022,0.0,1.0
1973-12-10,176.5,177.0,174.25,175.0,62000,3.63023899923335,3.64052296240399,3.58396116496551,3.59938710972146,3014402.08270337,0.0,1.0
1973-12-11,176.5,178.5,176.5,176.5,66933,3.63023899923335,3.67137485191589,3.63023899923335,3.63023899923335,3254241.52583201,0.0,1.0
1973-12-12,175.25,176.75,174.75,176.5,41967,3.60452909130677,3.63538098081867,3.59424512813614,3.63023899923335,2040409.87427116,0.0,1.0
1973-12-13,170.75,175.75,170.75,175.25,32833,3.51197342277108,3.61481305447741,3.51197342277108,3.60452909130677,1596320.38034515,0.0,1.0
1973-12-14,171.75,173.75,168.12,170.75,27800,3.53254134911234,3.57367720179487,3.45787977649355,3.51197342277108,1351618.99837345,0.0,1.0
1973-12-17,173.5,174.5,172.25,172.25,19200,3.56853522020956,3.58910314655082,3.54282531228298,3.54282531228298,933492.257869428,0.0,1.0
1973-12-18,178.0,178.75,173.25,173.5,27583,3.66109088874525,3.6765168335012,3.56339323862424,3.56853522020956,1341068.59108398,0.0,1.0
1973-12-19,180.75,181.5,179.0,179.0,27800,3.71765268618373,3.73307863093968,3.68165881508652,3.68165881508652,1351618.99837344,0.0,1.0
1973-12-20,185.75,187.0,180.25,180.75,21083,3.82049231789006,3.84620222581664,3.7073687230131,3.71765268618373,1025042.56628444,0.0,1.0
1973-12-21,184.75,184.75,180.0,184.75,25800,3.79992439154879,3.79992439154879,3.70222674142778,3.79992439154879,1254380.22151205,0.0,1.0
1973-12-24,184.5,184.75,182.75,184.75,12167,3.79478240996348,3.79992439154879,3.75878853886626,3.79992439154879,591552.09903632,0.0,1.0
1973-12-26,187.87,188.62,186.0,186.0,27383,3.86409632173354,3.87952226648949,3.82563429947538,3.82563429947538,1331344.71339784,0.0,1.0
1973-12-27,189.62,190.37,186.25,187.87,27583,3.90009019283076,3.91551613758671,3.83077628106069,3.86409632173354,1341068.59108398,0.0,1.0
1973-12-28,191.88,191.88,189.88,189.88,26333,3.94657370636202,3.94657370636202,3.90543785367949,3.90543785367949,1280294.35554561,0.0,1.0
1973-12-31,193.12,194.38,189.37,191.88,22133,3.97207793502519,3.99799352221518,3.89494821124544,3.94657370636202,1076092.92413667,0.0,1.0
1974-01-02,192.63,193.87,189.62,193.12,12167,3.96199965111797,3.98750387978114,3.90009019283076,3.97207793502519,591552.099036319,0.0,1.0
1974-01-03,191.12,193.63,190.13,192.63,17100,3.93094208234266,3.98256757745923,3.9105798352648,3.96199965111797,831391.542164959,0.0,1.0
1974-01-04,184.75,189.88,184.75,189.88,27383,3.79992439154879,3.90543785367949,3.79992439154879,3.90543785367949,1331344.71339784,0.0,1.0
1974-01-07,183.25,184.75,180.25,184.75,22350,3.7690725020369,3.79992439154879,3.7073687230131,3.79992439154879,1086643.33142613,0.0,1.0
1974-01-08,178.0,180.25,178.0,180.25,16783,3.66109088874525,3.7073687230131,3.66109088874525,3.7073687230131,815979.196032429,0.0,1.0
1974-01-09,172.0,176.0,170.5,176.0,49417,3.53768333069766,3.61995503606272,3.50683144118576,3.61995503606272,2402624.31807987,0.0,1.0
1974-01-10,172.0,175.0,168.88,172.0,46783,3.53768333069766,3.59938710972146,3.47351140051291,3.53768333069766,2274560.84895341,0.0,1.0
1974-01-11,175.0,175.75,171.75,172.0,18667,3.59938710972146,3.61481305447741,3.53254134911234,3.53768333069766,907578.123835865,0.0,1.0
1974-01-14,173.25,176.5,170.0,175.0,27383,3.56339323862424,3.63023899923335,3.49654747801513,3.59938710972146,1331344.71339784,0.0,1.0
1974-01-15,170.75,174.0,170.75,173.25,26533,3.51197342277108,3.57881918338019,3.51197342277108,3.56339323862424,1290018.23323175,0.0,1.0
1974-01-16,172.25,172.5,170.5,170.75,22350,3.54282531228298,3.54796729386829,3.50683144118576,3.51197342277108,1086643.33142613,0.0,1.0
1974-01-17,172.25,176.0,172.0,172.25,23383,3.54282531228298,3.61995503606272,3.53768333069766,3.54282531228298,1136867.15967504,0.0,1.0
1974-01-18,162.87,171.75,162.87,171.75,79533,3.34989816320191,3.53254134911234,3.34989816320191,3.53254134911234,3866845.82005881,0.0,1.0
1974-01-21,158.13,160.12,156.13,160.12,52450,3.25240619234431,3.29333636576343,3.21127033966178,3.29333636576343,2550086.92319018,0.0,1.0
1974-01-22,159.88,163.13,156.88,158.13,98933,3.28840006344152,3.35524582405063,3.22669628441773,3.25240619234431,4810061.95561439,0.0,1.0
1974-01-23,160.63,162.63,159.88,159.88,18150,3.30382600819747,3.34496186088,3.28840006344152,3.28840006344152,882441.900017195,0.0,1.0
1974-01-24,162.87,162.87,159.63,160.63,17417,3.34989816320191,3.34989816320191,3.28325808185621,3.30382600819747,846803.888297491,0.0,1.0
1974-01-25,165.37,168.88,164.38,164.38,21817,3.40131797905507,3.47351140051291,3.38095573197722,3.38095573197722,1060729.19739257,0.0,1.0
1974-01-28,164.38,165.37,163.62,165.37,12900,3.38095573197722,3.40131797905507,3.36532410795786,3.40131797905507,627190.110756022,0.0,1.0
1974-01-29,160.88,164.88,159.37,164.38,25283,3.30896798978279,3.39123969514785,3.27791042100748,3.38095573197722,1229243.99769337,0.0,1.0
1974-01-30,164.88,168.38,161.87,161.87,24967,3.39123969514785,3.46322743734228,3.32933023686064,3.32933023686064,1213880.27094927,0.0,1.0
1974-01-31,166.37,167.88,165.37,165.37,14783,3.42188590539634,3.45294347417165,3.40131797905507,3.40131797905507,718740.419171029,0.0,1.0
1974-02-01,164.38,165.37,162.63,165.37,17417,3.38095573197722,3.40131797905507,3.34496186088,3.40131797905507,846803.888297491,0.0,1.0
1974-02-04,159.37,161.12,159.37,161.12,17100,3.27791042100748,3.31390429210469,3.27791042100748,3.31390429210469,831391.542164959,0.0,1.0
1974-02-05,159.63,160.88,158.63,159.37,29483,3.28325808185621,3.30896798978279,3.26269015551494,3.27791042100748,1433445.42910231,0.0,1.0
1974-02-06,158.88,160.88,158.37,159.63,21083,3.26783213710026,3.30896798978279,3.25734249466621,3.28325808185621,1025042.56628443,0.0,1.0
1974-02-07,158.88,160.38,158.88,158.88,11633,3.26783213710026,3.29868402661215,3.26783213710026,3.26783213710026,565589.345614326,0.0,1.0
1974-02-08,153.38,159.37,153.12,158.88,21500,3.1547085422233,3.27791042100748,3.14936088137457,3.26783213710026,1045316.85126004,0.0,1.0
1974-02-11,148.5,152.63,148.5,152.63,38917,3.05433706167792,3.13928259746735,3.05433706167792,3.13928259746735,1892120.73955753,0.0,1.0
1974-02-12,146.25,147.75,142.5,147.75,45733,3.00805922741007,3.03891111692197,2.93092950363033,3.03891111692197,2223510.49110118,0.0,1.0
1974-02-13,150.0,151.75,147.0,147.0,25183,3.08518895118982,3.12118282228703,3.02348517216602,3.02348517216602,1224382.0588503,0.0,1.0
1974-02-14,151.5,153.12,150.0,150.0,22550,3.11604084070172,3.14936088137457,3.08518895118982,3.08518895118982,1096367.20911227,0.0,1.0
1974-02-15,153.38,153.38,151.5,151.5,26017,3.1547085422233,3.1547085422233,3.11604084070172,3.11604084070172,1264930.62880151,0.0,1.0
1974-02-19,156.13,157.88,156.13,156.13,21300,3.21127033966178,3.24726421075899,3.21127033966178,3.21127033966178,1035592.9735739,0.0,1.0
1974-02-20,158.88,158.88,153.12,156.13,31583,3.26783213710026,3.26783213710026,3.14936088137457,3.21127033966178,1535546.14480678,0.0,1.0
1974-02-21,163.38,164.88,158.88,158.88,20033,3.36038780563595,3.39123969514785,3.26783213710026,3.26783213710026,973992.208432202,0.0,1.0
1974-02-22,166.88,167.37,163.13,163.38,23383,3.43237554783038,3.4424538317376,3.35524582405063,3.36038780563595,1136867.15967504,0.0,1.0
1974-02-25,165.62,168.63,160.88,166.88,24967,3.40645996064039,3.46836941892759,3.30896798978279,3.43237554783038,1213880.27094927,0.0,1.0
1974-02-26,169.12,169.12,165.13,165.62,15200,3.47844770283482,3.47844770283482,3.39638167673317,3.40645996064039,739014.70414663,0.0,1.0
1974-02-27,169.38,170.25,167.12,169.12,17100,3.48379536368354,3.50168945960045,3.43731185015228,3.47844770283482,831391.542164961,0.0,1.0
1974-02-28,169.12,170.0,168.88,169.38,18667,3.47844770283482,3.49654747801513,3.47351140051291,3.48379536368354,907578.123835865,0.0,1.0
1974-03-01,163.38,165.88,162.63,165.88,19933,3.36038780563595,3.41180762148911,3.34496186088,3.41180762148911,969130.269589132,0.0,1.0
1974-03-04,164.62,164.88,163.13,164.88,13733,3.38589203429912,3.39123969514785,3.35524582405063,3.39123969514785,667690.061318795,0.0,1.0
1974-03-05,168.12,170.0,167.12,167.12,21600,3.45787977649355,3.49654747801513,3.43731185015228,3.43731185015228,1050178.79010311,0.0,1.0
1974-03-06,172.25,172.5,168.88,168.88,28950,3.54282531228298,3.54796729386829,3.47351140051291,3.47351140051291,1407531.29506875,0.0,1.0
1974-03-07,169.38,172.0,168.38,172.0,40500,3.48379536368354,3.53768333069766,3.46322743734228,3.53768333069766,1969085.23144333,0.0,1.0
1974-03-08,168.63,168.88,167.12,168.88,32633,3.46836941892759,3.47351140051291,3.43731185015228,3.47351140051291,1586596.50265902,0.0,1.0
1974-03-11,167.63,169.12,166.37,168.63,15833,3.44780149258633,3.47844770283482,3.42188590539634,3.46836941892759,769790.777023264,0.0,1.0
1974-03-12,168.63,170.0,167.12,167.63,12067,3.46836941892759,3.49654747801513,3.43731185015228,3.44780149258633,586690.160193251,0.0,1.0
1974-03-13,167.88,171.0,167.37,168.63,16567,3.45294347417165,3.51711540435639,3.4424538317376,3.46836941892759,805477.408131396,0.0,1.0
1974-03-14,160.38,168.38,157.88,167.88,40500,3.29868402661215,3.46322743734228,3.24726421075899,3.45294347417165,1969085.23144333,0.0,1.0
1974-03-15,158.37,161.38,154.87,160.38,33150,3.25734249466621,3.31925195295342,3.18535475247178,3.29868402661215,1611732.72647769,0.0,1.0
1974-03-18,155.38,160.88,155.38,158.37,25483,3.19584439490583,3.30896798978279,3.19584439490583,3.25734249466621,1238967.87537951,0.0,1.0
1974-03-19,155.38,156.13,153.87,155.38,21817,3.19584439490583,3.21127033966178,3.16478682613052,3.19584439490583,1060729.19739257,0.0,1.0
1974-03-20,156.13,156.88,155.13,155.38,16567,3.21127033966178,3.22669628441773,3.19070241332051,3.19584439490583,805477.408131397,0.0,1.0
1974-03-21,154.87,156.38,154.63,156.13,14150,3.18535475247178,3.21641232124709,3.18041845014988,3.21127033966178,687964.346294397,0.0,1.0
1974-03-22,153.87,154.63,153.87,154.63,15000,3.16478682613052,3.18041845014988,3.16478682613052,3.18041845014988,729290.826460491,0.0,1.0
1974-03-25,154.38,154.87,151.75,153.87,32000,3.17527646856456,3.18535475247178,3.12118282228703,3.16478682613052,1555820.42978238,0.0,1.0
1974-03-26,156.13,156.88,154.12,154.38,15000,3.21127033966178,3.22669628441773,3.16992880771583,3.17527646856456,729290.826460491,0.0,1.0
1974-03-27,154.63,156.13,154.63,156.13,10583,3.18041845014988,3.21127033966178,3.18041845014988,3.21127033966178,514538.987762092,0.0,1.0
1974-03-28,153.63,154.87,153.12,154.63,14267,3.15985052380861,3.18535475247178,3.14936088137457,3.18041845014988,693652.814740789,0.0,1.0
1974-03-29,153.12,154.38,153.12,153.63,16050,3.14936088137457,3.17527646856456,3.14936088137457,3.15985052380861,780341.184312725,0.0,1.0
1974-04-01,152.38,153.87,152.38,153.12,11017,3.13414061588203,3.16478682613052,3.13414061588203,3.14936088137457,535639.802341016,0.0,1.0
1974-04-02,150.5,152.38,149.5,152.38,28433,3.09547291436045,3.13414061588203,3.07490498801919,3.13414061588203,1382395.07125008,0.0,1.0
1974-04-03,151.0,151.5,150.0,150.5,15317,3.10575687753109,3.11604084070172,3.08518895118982,3.09547291436045,744703.172593022,0.0,1.0
1974-04-04,149.25,151.75,148.5,151.0,19400,3.06976300643387,3.12118282228703,3.05433706167792,3.10575687753109,943216.135555569,0.0,1.0
1974-04-05,144.0,148.75,142.75,148.75,55717,2.96178139314223,3.05947904326324,2.93607148521565,3.05947904326324,2708926.46519328,0.0,1.0
1974-04-08,143.25,143.75,141.5,143.75,23917,2.94635544838628,2.95663941155691,2.91036157728906,2.95663941155691,1162829.91309704,0.0,1.0
1974-04-09,143.5,144.0,142.0,143.25,22867,2.95149742997159,2.96178139314223,2.9206455404597,2.94635544838628,1111779.55524481,0.0,1.0
1974-04-10,142.5,143.75,142.25,143.5,20983,2.93092950363033,2.95663941155691,2.92578752204501,2.95149742997159,1020180.62744137,0.0,1.0
1974-04-11,138.25,142.75,138.25,142.5,45433,2.84351581667995,2.93607148521565,2.84351581667995,2.93092950363033,2208924.67457197,0.0,1.0
1974-04-15,136.75,139.0,136.5,138.25,27067,2.81266392716805,2.8589417614359,2.80752194558274,2.84351581667995,1315980.98665374,0.0,1.0
1974-04-16,139.0,141.0,136.75,136.75,29483,2.8589417614359,2.90007761411843,2.81266392716805,2.81266392716805,1433445.42910231,0.0,1.0
1974-04-17,145.75,146.25,140.25,140.25,31050,2.99777526423944,3.00805922741007,2.88465166936248,2.88465166936248,1509632.01077322,0.0,1.0
1974-04-18,144.25,146.25,144.0,145.75,19717,2.96692337472754,3.00805922741007,2.96178139314223,2.99777526423944,958628.481688102,0.0,1.0
1974-04-19,144.0,144.25,143.0,144.25,17100,2.96178139314223,2.96692337472754,2.94121346680096,2.96692337472754,831391.542164959,0.0,1.0
1974-04-22,142.0,143.5,142.0,143.5,13417,2.9206455404597,2.95149742997159,2.9206455404597,2.95149742997159,652326.334574693,0.0,1.0
1974-04-23,139.5,141.75,139.5,141.75,21817,2.86922572460653,2.91550355887438,2.86922572460653,2.91550355887438,1060729.19739257,0.0,1.0
1974-04-24,137.25,139.5,136.5,139.5,47833,2.82294789033868,2.86922572460653,2.80752194558274,2.86922572460653,2325611.20680565,0.0,1.0
1974-04-25,138.0,140.25,135.25,137.25,22550,2.83837383509463,2.88465166936248,2.78181203765615,2.82294789033868,1096367.20911227,0.0,1.0
1974-04-26,142.25,142.25,138.25,138.25,15833,2.92578752204501,2.92578752204501,2.84351581667995,2.84351581667995,769790.777023265,0.0,1.0
1974-04-29,142.5,142.5,141.0,142.25,12367,2.93092950363033,2.93092950363033,2.90007761411843,2.92578752204501,601275.97672246,0.0,1.0
1974-04-30,147.0,147.0,144.25,144.25,25183,3.02348517216602,3.02348517216602,2.96692337472754,2.96692337472754,1224382.0588503,0.0,1.0
1974-05-01,153.87,156.13,147.0,147.0,35767,3.16478682613052,3.21127033966178,3.02348517216602,3.02348517216602,1738969.66600082,0.0,1.0
1974-05-02,154.12,157.37,152.63,153.87,26333,3.16992880771583,3.23677456832495,3.13928259746735,3.16478682613052,1280294.35554561,0.0,1.0
1974-05-03,153.63,154.87,151.5,154.12,16050,3.15985052380861,3.18535475247178,3.11604084070172,3.16992880771583,780341.184312727,0.0,1.0
1974-05-06,155.38,155.38,153.12,153.63,10583,3.19584439490583,3.19584439490583,3.14936088137457,3.15985052380861,514538.987762092,0.0,1.0
1974-05-07,157.13,157.62,156.13,156.13,15200,3.23183826600304,3.24191654991026,3.21127033966178,3.21127033966178,739014.704146632,0.0,1.0
1974-05-08,157.13,157.37,156.38,157.13,20250,3.23183826600304,3.23677456832495,3.21641232124709,3.23183826600304,984542.615721664,0.0,1.0
1974-05-09,155.62,156.13,154.63,156.13,23917,3.20078069722773,3.21127033966178,3.18041845014988,3.21127033966178,1162829.91309704,0.0,1.0
1974-05-10,154.63,156.88,154.63,155.62,33567,3.18041845014988,3.22669628441773,3.18041845014988,3.20078069722773,1632007.01145329,0.0,1.0
1974-05-13,152.88,153.38,152.12,153.38,19717,3.14442457905266,3.1547085422233,3.1287929550333,3.1547085422233,958628.481688102,0.0,1.0
1974-05-14,152.38,154.63,152.38,152.88,15517,3.13414061588203,3.18041845014988,3.13414061588203,3.14442457905266,754427.050279163,0.0,1.0
1974-05-15,153.87,154.38,152.63,152.63,12367,3.16478682613052,3.17527646856456,3.13928259746735,3.13928259746735,601275.976722459,0.0,1.0
1974-05-16,153.12,154.38,152.88,153.87,14150,3.14936088137457,3.17527646856456,3.14442457905266,3.16478682613052,687964.346294396,0.0,1.0
1974-05-17,150.25,152.63,150.25,152.63,25800,3.09033093277514,3.13928259746735,3.09033093277514,3.13928259746735,1254380.22151204,0.0,1.0
1974-05-20,149.25,152.38,148.75,150.25,23383,3.06976300643387,3.13414061588203,3.05947904326324,3.09033093277514,1136867.15967504,0.0,1.0
1974-05-21,149.25,150.75,149.25,149.25,11850,3.06976300643387,3.10061489594577,3.06976300643387,3.06976300643387,576139.752903788,0.0,1.0
1974-05-22,147.75,150.75,147.75,149.25,20983,3.03891111692197,3.10061489594577,3.03891111692197,3.06976300643387,1020180.62744137,0.0,1.0
1974-05-23,142.25,144.25,141.25,144.25,49617,2.92578752204501,2.96692337472754,2.90521959570375,2.96692337472754,2412348.19576601,0.0,1.0
1974-05-24,139.75,145.0,139.0,142.25,57817,2.87436770619185,2.98234931948349,2.8589417614359,2.92578752204501,2811027.18089775,0.0,1.0
1974-05-28,137.5,140.25,136.0,139.75,22867,2.828089871924,2.88465166936248,2.7972379824121,2.87436770619185,1111779.5552448,0.0,1.0
1974-05-29,136.75,138.0,136.25,137.5,23183,2.81266392716805,2.83837383509463,2.80237996399742,2.828089871924,1127143.28198891,0.0,1.0
1974-05-30,135.0,136.75,135.0,136.75,37767,2.77667005607084,2.81266392716805,2.77667005607084,2.81266392716805,1836208.44286222,0.0,1.0
1974-05-31,135.0,135.5,133.13,135.0,53300,2.77667005607084,2.78695401924147,2.73820803381267,2.77667005607084,2591413.40335628,0.0,1.0
1974-06-03,141.0,141.0,134.25,141.0,28433,2.90007761411843,2.90007761411843,2.76124411131489,2.90007761411843,1382395.07125008,0.0,1.0
1974-06-04,145.5,147.25,142.0,142.0,38917,2.99263328265413,3.02862715375134,2.9206455404597,2.9206455404597,1892120.73955753,0.0,1.0
1974-06-05,145.75,146.5,143.5,145.5,14267,2.99777526423944,3.01320120899539,2.95149742997159,2.99263328265413,693652.814740789,0.0,1.0
1974-06-06,148.75,148.75,145.75,145.75,11633,3.05947904326324,3.05947904326324,2.99777526423944,2.99777526423944,565589.345614326,0.0,1.0
1974-06-07,150.75,153.12,149.75,149.75,19717,3.10061489594577,3.14936088137457,3.0800469696045,3.0800469696045,958628.4816881,0.0,1.0
1974-06-10,150.0,151.5,149.25,150.75,14467,3.08518895118982,3.11604084070172,3.06976300643387,3.10061489594577,703376.692426928,0.0,1.0
1974-06-11,148.5,150.0,148.0,150.0,23700,3.05433706167792,3.08518895118982,3.04405309850729,3.08518895118982,1152279.50580758,0.0,1.0
1974-06-12,152.38,152.38,147.0,148.5,12367,3.13414061588203,3.13414061588203,3.02348517216602,3.05433706167792,601275.97672246,0.0,1.0
1974-06-13,153.38,155.38,150.75,152.38,22350,3.1547085422233,3.19584439490583,3.10061489594577,3.13414061588203,1086643.33142613,0.0,1.0
1974-06-14,152.38,153.12,152.12,153.12,9233,3.13414061588203,3.14936088137457,3.1287929550333,3.14936088137457,448902.813380648,0.0,1.0
1974-06-17,149.0,152.38,149.0,152.38,17933,3.06462102484855,3.13414061588203,3.06462102484855,3.13414061588203,871891.492727734,0.0,1.0
1974-06-18,150.0,151.5,148.0,149.0,15733,3.08518895118982,3.11604084070172,3.04405309850729,3.06462102484855,764928.838180194,0.0,1.0
1974-06-19,147.25,149.5,146.5,149.5,12683,3.02862715375134,3.07490498801919,3.01320120899539,3.07490498801919,616639.703466561,0.0,1.0
1974-06-20,145.0,146.75,144.25,146.75,20767,2.98234931948349,3.01834319058071,2.96692337472754,3.01834319058071,1009678.83954034,0.0,1.0
1974-06-21,145.75,145.75,144.0,145.0,14683,2.99777526423944,2.99777526423944,2.96178139314223,2.98234931948349,713878.48032796,0.0,1.0
1974-06-24,146.25,147.25,145.0,145.75,11117,3.00805922741007,3.02862715375134,2.98234931948349,2.99777526423944,540501.741184086,0.0,1.0
1974-06-25,148.0,148.5,147.25,147.25,15317,3.04405309850729,3.05433706167792,3.02862715375134,3.02862715375134,744703.172593023,0.0,1.0
1974-06-26,144.25,148.0,144.25,148.0,17100,2.96692337472754,3.04405309850729,2.96692337472754,3.04405309850729,831391.542164961,0.0,1.0
1974-06-27,142.0,144.5,142.0,144.25,17833,2.9206455404597,2.97206535631286,2.9206455404597,2.96692337472754,867029.553884662,0.0,1.0
1974-06-28,141.75,142.75,139.0,142.0,24967,2.91550355887438,2.93607148521565,2.8589417614359,2.9206455404597,1213880.27094927,0.0,1.0
1974-07-01,143.0,143.5,141.5,141.75,8183,2.94121346680096,2.95149742997159,2.91036157728906,2.91550355887438,397852.455528414,0.0,1.0
1974-07-02,140.5,142.75,140.25,142.75,12900,2.8897936509478,2.93607148521565,2.88465166936248,2.93607148521565,627190.110756022,0.0,1.0
1974-07-03,140.0,141.25,139.0,140.5,27267,2.87950968777717,2.90521959570375,2.8589417614359,2.8897936509478,1325704.86433988,0.0,1.0
1974-07-05,140.0,140.5,139.5,140.0,6600,2.87950968777717,2.8897936509478,2.86922572460653,2.87950968777717,320887.963642616,0.0,1.0
1974-07-08,133.62,139.0,133.62,139.0,31050,2.74828631771989,2.8589417614359,2.74828631771989,2.8589417614359,1509632.01077322,0.0,1.0
1974-07-09,138.0,138.0,134.25,134.25,27583,2.83837383509463,2.83837383509463,2.76124411131489,2.76124411131489,1341068.59108398,0.0,1.0
1974-07-10,136.75,139.5,136.5,138.0,22133,2.81266392716805,2.86922572460653,2.80752194558274,2.83837383509463,1076092.92413667,0.0,1.0
1974-07-11,131.87,136.5,131.87,136.5,38817,2.71229244662268,2.80752194558274,2.71229244662268,2.80752194558274,1887258.80071446,0.0,1.0
1974-07-12,138.25,139.0,135.5,135.5,14467,2.84351581667995,2.8589417614359,2.78695401924147,2.78695401924147,703376.692426929,0.0,1.0
1974-07-15,138.75,140.25,137.75,138.25,29483,2.85379977985058,2.88465166936248,2.83323185350932,2.84351581667995,1433445.42910231,0.0,1.0
1974-07-16,135.5,138.25,135.0,138.25,33367,2.78695401924147,2.84351581667995,2.77667005607084,2.84351581667995,1622283.13376715,0.0,1.0
1974-07-17,135.25,136.75,133.13,135.5,17100,2.78181203765615,2.81266392716805,2.73820803381267,2.78695401924147,831391.542164961,0.0,1.0
1974-07-18,136.0,138.75,135.0,135.25,23700,2.7972379824121,2.85379977985058,2.77667005607084,2.78181203765615,1152279.50580758,0.0,1.0
1974-07-19,135.25,137.5,133.88,136.0,14783,2.78181203765615,2.828089871924,2.75363397856862,2.7972379824121,718740.419171031,0.0,1.0
1974-07-22,136.0,136.5,133.88,135.25,14150,2.7972379824121,2.80752194558274,2.75363397856862,2.78181203765615,687964.346294397,0.0,1.0
1974-07-23,135.75,138.0,135.75,136.0,14267,2.79209600082679,2.83837383509463,2.79209600082679,2.7972379824121,693652.814740788,0.0,1.0
1974-07-24,138.25,138.25,135.0,135.75,12683,2.84351581667995,2.84351581667995,2.77667005607084,2.79209600082679,616639.703466561,0.0,1.0
1974-07-25,135.75,138.75,134.75,138.25,20250,2.79209600082679,2.85379977985058,2.77152807448552,2.84351581667995,984542.615721662,0.0,1.0
1974-07-26,134.25,136.5,134.25,135.75,12167,2.76124411131489,2.80752194558274,2.76124411131489,2.79209600082679,591552.09903632,0.0,1.0
1974-07-29,132.13,133.37,131.13,133.37,24433,2.71764010747141,2.74314433613457,2.69707218113014,2.74314433613457,1187917.51752728,0.0,1.0
1974-07-30,132.88,133.62,131.87,132.13,7967,2.73306605222735,2.74828631771989,2.71229244662268,2.71764010747141,387350.667627383,0.0,1.0
1974-07-31,132.62,133.62,131.87,132.88,8183,2.72771839137863,2.74828631771989,2.71229244662268,2.73306605222735,397852.455528413,0.0,1.0
1974-08-01,130.12,133.13,130.12,132.62,19200,2.67629857552546,2.73820803381267,2.67629857552546,2.72771839137863,933492.25786943,0.0,1.0
1974-08-02,131.13,132.38,129.63,130.12,29683,2.69707218113014,2.72278208905672,2.66622029161824,2.67629857552546,1443169.30678845,0.0,1.0
1974-08-05,132.13,134.5,130.38,131.13,24233,2.71764010747141,2.7663860929002,2.68164623637419,2.69707218113014,1178193.63984114,0.0,1.0
1974-08-06,134.75,138.0,134.25,134.25,33883,2.77152807448552,2.83837383509463,2.76124411131489,2.76124411131489,1647370.73819739,0.0,1.0
1974-08-07,136.5,136.75,134.75,134.75,25283,2.80752194558274,2.81266392716805,2.77152807448552,2.77152807448552,1229243.99769337,0.0,1.0
1974-08-08,134.25,137.75,133.88,136.5,42600,2.76124411131489,2.83323185350932,2.75363397856862,2.80752194558274,2071185.94714779,0.0,1.0
1974-08-09,132.38,135.0,132.38,134.25,21083,2.72278208905672,2.77667005607084,2.72278208905672,2.76124411131489,1025042.56628444,0.0,1.0
1974-08-12,132.88,132.88,131.62,132.38,5233,2.73306605222735,2.73306605222735,2.70715046503736,2.72278208905672,254425.259657851,0.0,1.0
1974-08-13,131.62,133.13,131.38,132.88,9533,2.70715046503736,2.73820803381267,2.70221416271546,2.73306605222735,463488.629909858,0.0,1.0
1974-08-14,129.87,130.12,129.38,130.12,10067,2.67115659394015,2.67629857552546,2.66107831003293,2.67629857552546,489451.38333185,0.0,1.0
1974-08-15,129.87,130.12,129.38,129.87,20033,2.67115659394015,2.67629857552546,2.66107831003293,2.67115659394015,973992.2084322,0.0,1.0
1974-08-16,125.13,129.38,125.13,129.38,27067,2.57366462308255,2.66107831003293,2.57366462308255,2.66107831003293,1315980.98665374,0.0,1.0
1974-08-19,122.87,123.62,121.63,123.62,35250,2.52718110955129,2.54260705430724,2.50167688088812,2.54260705430724,1713833.44218215,0.0,1.0
1974-08-20,120.63,125.88,120.63,122.87,51517,2.48110895454685,2.5890905678385,2.48110895454685,2.52718110955129,2504725.03378435,0.0,1.0
1974-08-21,110.75,121.38,110.75,120.63,32100,2.27789784229515,2.4965348993028,2.27789784229515,2.48110895454685,1560682.36862545,0.0,1.0
1974-08-22,110.75,111.75,108.5,110.75,51717,2.27789784229515,2.29846576863642,2.2316200080273,2.27789784229515,2514448.91147048,0.0,1.0
1974-08-23,109.25,112.5,109.0,110.75,19717,2.24704595278325,2.31389171339236,2.24190397119794,2.27789784229515,958628.481688101,0.0,1.0
1974-08-26,112.5,113.25,108.5,109.25,21500,2.31389171339236,2.32931765814831,2.2316200080273,2.24704595278325,1045316.85126004,0.0,1.0
1974-08-27,113.75,115.25,112.5,112.5,19517,2.33960162131895,2.37045351083084,2.31389171339236,2.31389171339236,948904.604001959,0.0,1.0
1974-08-28,114.75,118.37,112.75,113.75,16567,2.36016954766021,2.43462544101559,2.31903369497768,2.33960162131895,805477.408131398,0.0,1.0
1974-08-29,116.88,119.12,114.75,114.75,14467,2.40397923076711,2.45005138577154,2.36016954766021,2.36016954766021,703376.692426928,0.0,1.0
1974-08-30,119.63,120.88,117.62,120.88,26017,2.46054102820559,2.48625093613217,2.41919949625964,2.48625093613217,1264930.62880151,0.0,1.0
1974-09-03,116.88,120.88,116.88,119.63,23383,2.40397923076711,2.48625093613217,2.40397923076711,2.46054102820559,1136867.15967504,0.0,1.0
1974-09-04,115.0,115.25,113.25,115.25,31050,2.36531152924553,2.37045351083084,2.32931765814831,2.37045351083084,1509632.01077322,0.0,1.0
1974-09-05,119.12,120.12,115.0,115.0,33150,2.45005138577154,2.47061931211281,2.36531152924553,2.36531152924553,1611732.72647769,0.0,1.0
1974-09-06,119.12,121.38,118.37,119.12,22133,2.45005138577154,2.4965348993028,2.43462544101559,2.45005138577154,1076092.92413667,0.0,1.0
1974-09-09,114.75,117.88,114.0,117.88,14267,2.36016954766021,2.42454715710837,2.34474360290426,2.42454715710837,693652.814740789,0.0,1.0
1974-09-10,113.0,116.0,112.5,114.75,16783,2.324175676563,2.38587945558679,2.31389171339236,2.36016954766021,815979.196032427,0.0,1.0
1974-09-11,113.25,114.5,112.5,113.0,9533,2.32931765814831,2.3550275660749,2.31389171339236,2.324175676563,463488.629909858,0.0,1.0
1974-09-12,111.0,113.25,111.0,113.25,19517,2.28303982388047,2.32931765814831,2.28303982388047,2.32931765814831,948904.604001959,0.0,1.0
1974-09-13,109.5,111.0,108.75,111.0,43117,2.25218793436857,2.28303982388047,2.23676198961262,2.28303982388047,2096322.17096647,0.0,1.0
1974-09-16,110.75,110.75,107.5,109.5,33567,2.27789784229515,2.27789784229515,2.21105208168604,2.25218793436857,1632007.01145329,0.0,1.0
1974-09-17,113.0,114.5,111.75,111.75,22133,2.324175676563,2.3550275660749,2.29846576863642,2.29846576863642,1076092.92413667,0.0,1.0
1974-09-18,115.75,116.38,111.0,113.0,21600,2.38073747400148,2.39369526759647,2.28303982388047,2.324175676563,1050178.79010311,0.0,1.0
1974-09-19,121.63,123.87,118.37,118.37,25483,2.50167688088812,2.54774903589255,2.43462544101559,2.43462544101559,1238967.87537951,0.0,1.0
1974-09-20,123.38,125.88,119.63,121.63,52450,2.53767075198533,2.5890905678385,2.46054102820559,2.50167688088812,2550086.92319019,0.0,1.0
1974-09-23,122.38,125.37,121.38,123.38,31050,2.51710282564407,2.57860092540445,2.4965348993028,2.53767075198533,1509632.01077322,0.0,1.0
1974-09-24,118.37,119.88,117.62,119.88,13950,2.43462544101559,2.4656830097909,2.41919949625964,2.4656830097909,678240.468608258,0.0,1.0
1974-09-25,115.5,119.88,115.5,118.37,33150,2.37559549241616,2.4656830097909,2.37559549241616,2.43462544101559,1611732.72647769,0.0,1.0
1974-09-26,113.75,114.75,113.25,114.75,26750,2.33960162131895,2.36016954766021,2.32931765814831,2.36016954766021,1300568.64052121,0.0,1.0
1974-09-27,111.75,115.25,111.75,113.75,23700,2.29846576863642,2.37045351083084,2.29846576863642,2.33960162131895,1152279.50580757,0.0,1.0
1974-09-30,108.0,111.75,105.75,111.75,39867,2.22133604485667,2.29846576863642,2.17505821058882,2.29846576863642,1938309.15856669,0.0,1.0
1974-10-01,108.0,109.5,105.5,108.0,37767,2.22133604485667,2.25218793436857,2.16991622900351,2.22133604485667,1836208.44286223,0.0,1.0
1974-10-02,107.25,108.75,106.5,108.0,28433,2.20591010010072,2.23676198961262,2.19048415534477,2.22133604485667,1382395.07125008,0.0,1.0
1974-10-03,107.75,108.0,104.0,107.25,37867,2.21619406327135,2.22133604485667,2.13906433949161,2.20591010010072,1841070.3817053,0.0,1.0
1974-10-04,107.75,110.25,105.25,107.75,34200,2.21619406327135,2.26761387912452,2.16477424741819,2.21619406327135,1662783.08432992,0.0,1.0
1974-10-07,108.5,110.75,108.5,108.5,22350,2.2316200080273,2.27789784229515,2.2316200080273,2.2316200080273,1086643.33142613,0.0,1.0
1974-10-08,107.25,109.25,106.5,108.5,35450,2.20591010010072,2.24704595278325,2.19048415534477,2.2316200080273,1723557.3198683,0.0,1.0
1974-10-09,111.0,111.75,106.0,107.25,39650,2.28303982388047,2.29846576863642,2.18020019217414,2.20591010010072,1927758.75127723,0.0,1.0
1974-10-10,116.38,117.62,113.0,113.0,61683,2.39369526759647,2.41919949625964,2.324175676563,2.324175676563,2998989.73657084,0.0,1.0
1974-10-11,119.37,122.87,114.75,116.38,39650,2.45519336735686,2.52718110955129,2.36016954766021,2.39369526759647,1927758.75127723,0.0,1.0
1974-10-14,124.38,129.12,117.88,119.37,35450,2.5582386783266,2.6557306491842,2.42454715710837,2.45519336735686,1723557.31986829,0.0,1.0
1974-10-15,125.13,128.38,121.38,124.38,29683,2.57366462308255,2.64051038369166,2.4965348993028,2.5582386783266,1443169.30678845,0.0,1.0
1974-10-16,130.12,131.38,123.62,125.13,40917,2.67629857552546,2.70221416271546,2.54260705430724,2.57366462308255,1989359.51641893,0.0,1.0
1974-10-17,136.0,137.5,128.38,130.12,50883,2.7972379824121,2.828089871924,2.64051038369166,2.67629857552546,2473900.34151928,0.0,1.0
1974-10-18,140.0,141.75,136.0,136.0,37350,2.87950968777717,2.91550355887438,2.7972379824121,2.7972379824121,1815934.15788662,0.0,1.0
1974-10-21,143.75,143.75,138.0,140.0,30533,2.95663941155691,2.95663941155691,2.83837383509463,2.87950968777717,1484495.78695455,0.0,1.0
1974-10-22,140.0,147.25,140.0,143.75,46267,2.87950968777717,3.02862715375134,2.87950968777717,2.95663941155691,2249473.24452317,0.0,1.0
1974-10-23,138.25,139.75,135.5,139.75,32833,2.84351581667995,2.87436770619185,2.78695401924147,2.87436770619185,1596320.38034515,0.0,1.0
1974-10-24,139.5,139.75,133.88,138.25,32100,2.86922572460653,2.87436770619185,2.75363397856862,2.84351581667995,1560682.36862545,0.0,1.0
1974-10-25,141.25,143.5,141.0,141.0,34617,2.90521959570375,2.95149742997159,2.90007761411843,2.90007761411843,1683057.36930552,0.0,1.0
1974-10-28,140.5,142.75,139.75,141.25,22550,2.8897936509478,2.93607148521565,2.87436770619185,2.90521959570375,1096367.20911227,0.0,1.0
1974-10-29,145.0,145.0,140.5,140.5,24967,2.98234931948349,2.98234931948349,2.8897936509478,2.8897936509478,1213880.27094927,0.0,1.0
1974-10-30,148.5,151.75,144.0,145.0,43017,3.05433706167792,3.12118282228703,2.96178139314223,2.98234931948349,2091460.2321234,0.0,1.0
1974-10-31,148.25,152.63,147.0,148.5,29167,3.04919508009261,3.13928259746735,3.02348517216602,3.05433706167792,1418081.70235821,0.0,1.0
1974-11-01,145.0,147.75,142.75,147.75,31050,2.98234931948349,3.03891111692197,2.93607148521565,3.03891111692197,1509632.01077322,0.0,1.0
1974-11-04,145.0,145.5,141.0,145.0,27800,2.98234931948349,2.99263328265413,2.90007761411843,2.98234931948349,1351618.99837344,0.0,1.0
1974-11-05,148.75,149.25,145.5,145.5,30533,3.05947904326324,3.06976300643387,2.99263328265413,2.99263328265413,1484495.78695454,0.0,1.0
1974-11-06,143.5,153.87,142.75,148.75,42283,2.95149742997159,3.16478682613052,2.93607148521565,3.05947904326324,2055773.60101527,0.0,1.0
1974-11-07,149.25,149.5,143.5,143.5,26333,3.06976300643387,3.07490498801919,2.95149742997159,2.95149742997159,1280294.35554561,0.0,1.0
1974-11-08,143.5,150.75,142.0,149.25,24133,2.95149742997159,3.10061489594577,2.9206455404597,3.06976300643387,1173331.70099807,0.0,1.0
1974-11-11,141.5,145.5,141.5,143.5,18150,2.91036157728906,2.99263328265413,2.91036157728906,2.95149742997159,882441.900017195,0.0,1.0
1974-11-12,138.5,144.25,136.75,141.5,33567,2.84865779826527,2.96692337472754,2.81266392716805,2.91036157728906,1632007.01145329,0.0,1.0
1974-11-13,139.5,141.25,137.5,138.5,40700,2.86922572460653,2.90521959570375,2.828089871924,2.84865779826527,1978809.10912947,0.0,1.0
1974-11-14,137.0,141.25,137.0,139.5,20450,2.81780590875337,2.90521959570375,2.81780590875337,2.86922572460653,994266.493407803,0.0,1.0
1974-11-15,136.5,137.25,135.25,137.0,17617,2.80752194558274,2.82294789033868,2.78181203765615,2.81780590875337,856527.76598363,0.0,1.0
1974-11-18,133.13,135.0,133.13,135.0,20983,2.73820803381267,2.77667005607084,2.73820803381267,2.77667005607084,1020180.62744137,0.0,1.0
1974-11-19,129.38,135.5,129.12,133.13,39867,2.66107831003293,2.78695401924147,2.6557306491842,2.73820803381267,1938309.15856669,0.0,1.0
1974-11-20,129.38,131.87,128.88,129.38,28117,2.66107831003293,2.71229244662268,2.65079434686229,2.66107831003293,1367031.34450597,0.0,1.0
1974-11-21,131.38,132.88,129.38,129.38,25283,2.70221416271546,2.73306605222735,2.66107831003293,2.66107831003293,1229243.99769337,0.0,1.0
1974-11-22,136.75,139.5,133.37,133.37,28633,2.81266392716805,2.86922572460653,2.74314433613457,2.74314433613457,1392118.94893622,0.0,1.0
1974-11-25,136.75,138.0,133.13,136.75,13633,2.81266392716805,2.83837383509463,2.73820803381267,2.81266392716805,662828.122475726,0.0,1.0
1974-11-26,137.5,139.75,135.75,136.75,22350,2.828089871924,2.87436770619185,2.79209600082679,2.81266392716805,1086643.33142613,0.0,1.0
1974-11-27,138.75,142.75,137.5,137.5,35150,2.85379977985058,2.93607148521565,2.828089871924,2.828089871924,1708971.50333909,0.0,1.0
1974-11-29,138.0,139.0,137.5,138.75,9750,2.83837383509463,2.8589417614359,2.828089871924,2.85379977985058,474039.03719932,0.0,1.0
1974-12-02,136.0,138.0,136.0,136.0,18667,2.7972379824121,2.83837383509463,2.7972379824121,2.7972379824121,907578.123835867,0.0,1.0
1974-12-03,133.37,136.0,132.38,136.0,39333,2.74314433613457,2.7972379824121,2.72278208905672,2.7972379824121,1912346.4051447,0.0,1.0
1974-12-04,136.75,138.0,134.75,134.75,33367,2.81266392716805,2.83837383509463,2.77152807448552,2.77152807448552,1622283.13376715,0.0,1.0
1974-12-05,131.87,138.25,131.38,136.75,30733,2.71229244662268,2.84351581667995,2.70221416271546,2.81266392716805,1494219.66464068,0.0,1.0
1974-12-06,127.88,131.87,126.13,131.87,44067,2.63022642052103,2.71229244662268,2.59423254942381,2.71229244662268,2142510.58997563,0.0,1.0
1974-12-09,127.37,129.87,125.13,127.88,40500,2.61973677808698,2.67115659394015,2.57366462308255,2.63022642052103,1969085.23144333,0.0,1.0
1974-12-10,134.25,135.0,131.13,131.13,39867,2.76124411131489,2.77667005607084,2.69707218113014,2.69707218113014,1938309.15856669,0.0,1.0
1974-12-11,133.62,136.0,133.13,134.25,35983,2.74828631771989,2.7972379824121,2.73820803381267,2.76124411131489,1749471.45390186,0.0,1.0
1974-12-12,133.62,134.75,132.38,133.62,20983,2.74828631771989,2.77152807448552,2.72278208905672,2.74828631771989,1020180.62744137,0.0,1.0
1974-12-13,132.88,135.0,131.13,133.62,22350,2.73306605222735,2.77667005607084,2.69707218113014,2.74828631771989,1086643.33142613,0.0,1.0
1974-12-16,132.38,134.75,132.38,132.88,16250,2.72278208905672,2.77152807448552,2.72278208905672,2.73306605222735,790065.061998866,0.0,1.0
1974-12-17,132.88,133.62,131.62,132.38,37867,2.73306605222735,2.74828631771989,2.70715046503736,2.72278208905672,1841070.3817053,0.0,1.0
1974-12-18,133.62,136.5,133.13,133.13,25183,2.74828631771989,2.80752194558274,2.73820803381267,2.73820803381267,1224382.0588503,0.0,1.0
1974-12-19,135.5,135.75,133.13,133.62,23700,2.78695401924147,2.79209600082679,2.73820803381267,2.74828631771989,1152279.50580758,0.0,1.0
1974-12-20,134.25,135.5,133.88,135.5,18150,2.76124411131489,2.78695401924147,2.75363397856862,2.78695401924147,882441.900017194,0.0,1.0
1974-12-23,131.87,134.5,131.62,134.25,18667,2.71229244662268,2.7663860929002,2.70715046503736,2.76124411131489,907578.123835865,0.0,1.0
1974-12-24,133.88,133.88,132.38,132.38,4717,2.75363397856862,2.75363397856862,2.72278208905672,2.72278208905672,229337.655227609,0.0,1.0
1974-12-26,136.0,136.0,134.25,134.25,11533,2.7972379824121,2.7972379824121,2.76124411131489,2.76124411131489,560727.406771257,0.0,1.0
1974-12-27,134.75,136.75,134.5,136.0,9533,2.77152807448552,2.81266392716805,2.7663860929002,2.7972379824121,463488.629909858,0.0,1.0
1974-12-30,136.0,136.0,133.88,134.75,10483,2.7972379824121,2.7972379824121,2.75363397856862,2.77152807448552,509677.048919023,0.0,1.0
1974-12-31,137.0,138.75,135.5,136.0,18667,2.81780590875337,2.85379977985058,2.78695401924147,2.7972379824121,907578.123835866,0.0,1.0
1975-01-02,139.0,141.0,137.5,137.5,26333,2.8589417614359,2.90007761411843,2.828089871924,2.828089871924,1280294.35554561,0.0,1.0
1975-01-03,137.5,140.5,137.25,139.0,21083,2.828089871924,2.8897936509478,2.82294789033868,2.8589417614359,1025042.56628444,0.0,1.0
1975-01-06,136.0,139.0,136.0,137.5,23917,2.7972379824121,2.8589417614359,2.7972379824121,2.828089871924,1162829.91309704,0.0,1.0
1975-01-07,133.37,136.0,132.13,136.0,64100,2.74314433613457,2.7972379824121,2.71764010747141,2.7972379824121,3116502.79840784,0.0,1.0
1975-01-08,126.37,132.62,125.13,132.62,59383,2.59916885174572,2.72771839137863,2.57366462308255,2.72771839137863,2887165.14318022,0.0,1.0
1975-01-09,128.38,129.38,124.62,126.37,40183,2.64051038369166,2.66107831003293,2.5631749806485,2.59916885174572,1953672.88531079,0.0,1.0
1975-01-10,128.88,131.62,128.63,128.63,44383,2.65079434686229,2.70715046503736,2.64565236527698,2.64565236527698,2157874.31671974,0.0,1.0
1975-01-13,125.13,129.87,124.38,128.88,40700,2.57366462308255,2.67115659394015,2.5582386783266,2.65079434686229,1978809.10912946,0.0,1.0
1975-01-14,121.38,126.88,121.38,125.13,42283,2.4965348993028,2.60965849417976,2.4965348993028,2.57366462308255,2055773.60101527,0.0,1.0
1975-01-15,123.13,123.13,119.88,121.38,77117,2.53252877040002,2.53252877040002,2.4656830097909,2.4965348993028,3749381.37761024,0.0,1.0
1975-01-16,123.62,126.37,123.62,123.62,43533,2.54260705430724,2.59916885174572,2.54260705430724,2.54260705430724,2116547.83655364,0.0,1.0
1975-01-17,118.37,123.62,118.37,123.62,35150,2.43462544101559,2.54260705430724,2.43462544101559,2.54260705430724,1708971.50333909,0.0,1.0
1975-01-20,120.88,120.88,117.62,118.37,25483,2.48625093613217,2.48625093613217,2.41919949625964,2.43462544101559,1238967.87537951,0.0,1.0
1975-01-21,118.37,120.88,118.37,120.88,29900,2.43462544101559,2.48625093613217,2.43462544101559,2.48625093613217,1453719.71407791,0.0,1.0
1975-01-22,122.12,122.38,117.62,118.37,20550,2.51175516479534,2.51710282564407,2.41919949625964,2.43462544101559,999128.432250873,0.0,1.0
1975-01-23,116.88,122.12,116.88,122.12,22133,2.40397923076711,2.51175516479534,2.40397923076711,2.51175516479534,1076092.92413667,0.0,1.0
1975-01-24,119.12,121.38,116.0,116.88,30533,2.45005138577154,2.4965348993028,2.38587945558679,2.40397923076711,1484495.78695455,0.0,1.0
1975-01-27,122.87,123.62,119.88,119.88,41017,2.52718110955129,2.54260705430724,2.4656830097909,2.4656830097909,1994221.455262,0.0,1.0
1975-01-28,118.37,124.38,117.88,122.87,45950,2.43462544101559,2.5582386783266,2.42454715710837,2.52718110955129,2234060.89839064,0.0,1.0
1975-01-29,116.0,119.37,114.75,118.37,34417,2.38587945558679,2.45519336735686,2.36016954766021,2.43462544101559,1673333.49161938,0.0,1.0
1975-01-30,120.38,120.63,117.62,117.62,60433,2.47596697296154,2.48110895454685,2.41919949625964,2.41919949625964,2938215.50103245,0.0,1.0
1975-01-31,126.63,127.12,119.88,120.38,38917,2.60451651259445,2.61459479650167,2.4656830097909,2.47596697296154,1892120.73955753,0.0,1.0
1975-02-03,131.62,131.87,125.13,126.63,45950,2.70715046503736,2.71229244662268,2.57366462308255,2.60451651259445,2234060.89839064,0.0,1.0
1975-02-04,131.62,131.62,126.37,131.62,57283,2.70715046503736,2.70715046503736,2.59916885174572,2.70715046503736,2785064.42747576,0.0,1.0
1975-02-05,135.0,135.5,129.12,131.62,45733,2.77667005607084,2.78695401924147,2.6557306491842,2.70715046503736,2223510.49110117,0.0,1.0
1975-02-06,138.25,141.75,137.5,137.5,67783,2.84351581667995,2.91550355887438,2.828089871924,2.828089871924,3295568.0059981,0.0,1.0
1975-02-07,137.5,138.0,134.75,138.0,41750,2.828089871924,2.83837383509463,2.77152807448552,2.83837383509463,2029859.4669817,0.0,1.0
1975-02-10,134.75,137.5,134.75,137.5,21300,2.77152807448552,2.828089871924,2.77152807448552,2.828089871924,1035592.9735739,0.0,1.0
1975-02-11,133.88,135.0,131.38,134.75,23183,2.75363397856862,2.77667005607084,2.70221416271546,2.77152807448552,1127143.2819889,0.0,1.0
1975-02-12,134.75,135.5,131.38,133.88,30000,2.77152807448552,2.78695401924147,2.70221416271546,2.75363397856862,1458581.65292098,0.0,1.0
1975-02-13,132.62,136.25,131.87,134.75,37550,2.72771839137863,2.80237996399742,2.71229244662268,2.77152807448552,1825658.03557276,0.0,1.0
1975-02-14,135.0,135.5,130.87,132.62,23600,2.77667005607084,2.78695401924147,2.69172452028141,2.72771839137863,1147417.56696451,0.0,1.0
1975-02-18,133.88,136.5,133.88,135.0,15833,2.75363397856862,2.80752194558274,2.75363397856862,2.77667005607084,769790.777023264,0.0,1.0
1975-02-19,136.75,136.75,132.88,133.88,44383,2.81266392716805,2.81266392716805,2.73306605222735,2.75363397856862,2157874.31671973,0.0,1.0
1975-02-20,140.25,140.25,137.25,137.25,29167,2.88465166936248,2.88465166936248,2.82294789033868,2.82294789033868,1418081.70235821,0.0,1.0
1975-02-21,138.0,141.25,138.0,140.25,28633,2.83837383509463,2.90521959570375,2.83837383509463,2.88465166936248,1392118.94893622,0.0,1.0
1975-02-24,137.5,138.5,136.75,138.0,17100,2.828089871924,2.84865779826527,2.81266392716805,2.83837383509463,831391.542164961,0.0,1.0
1975-02-25,135.5,137.5,134.25,137.5,29900,2.78695401924147,2.828089871924,2.76124411131489,2.828089871924,1453719.71407791,0.0,1.0
1975-02-26,133.62,135.5,132.38,135.5,32100,2.74828631771989,2.78695401924147,2.72278208905672,2.78695401924147,1560682.36862545,0.0,1.0
1975-02-27,130.87,133.88,130.12,133.62,35450,2.69172452028141,2.75363397856862,2.67629857552546,2.74828631771989,1723557.3198683,0.0,1.0
1975-02-28,129.87,130.38,128.88,130.38,37867,2.67115659394015,2.68164623637419,2.65079434686229,2.68164623637419,1841070.38170529,0.0,1.0
1975-03-03,127.88,130.12,127.88,130.12,43850,2.63022642052103,2.67629857552546,2.63022642052103,2.67629857552546,2131960.18268617,0.0,1.0
1975-03-04,127.37,129.63,126.88,127.88,76900,2.61973677808698,2.66622029161824,2.60965849417976,2.63022642052103,3738830.97032079,0.0,1.0
1975-03-05,126.63,129.87,125.88,127.37,53500,2.60451651259445,2.67115659394015,2.5890905678385,2.61973677808698,2601137.28104242,0.0,1.0
1975-03-06,123.87,125.62,123.13,125.62,38917,2.54774903589255,2.58374290698977,2.53252877040002,2.58374290698977,1892120.73955753,0.0,1.0
1975-03-07,129.38,129.38,124.38,124.38,51200,2.66107831003293,2.66107831003293,2.5582386783266,2.5582386783266,2489312.68765181,0.0,1.0
1975-03-10,129.12,129.63,127.37,129.38,56450,2.6557306491842,2.66622029161824,2.61973677808698,2.66107831003293,2744564.47691298,0.0,1.0
1975-03-11,124.62,130.63,124.38,129.12,33150,2.5631749806485,2.68678821795951,2.5582386783266,2.6557306491842,1611732.72647769,0.0,1.0
1975-03-12,128.63,131.38,124.38,124.62,31267,2.64565236527698,2.70221416271546,2.5582386783266,2.5631749806485,1520182.41806268,0.0,1.0
1975-03-13,133.88,133.88,129.38,129.38,17933,2.75363397856862,2.75363397856862,2.66107831003293,2.66107831003293,871891.492727733,0.0,1.0
1975-03-14,135.5,136.5,133.88,133.88,33367,2.78695401924147,2.80752194558274,2.75363397856862,2.75363397856862,1622283.13376715,0.0,1.0
1975-03-17,139.75,139.75,136.0,136.0,24650,2.87436770619185,2.87436770619185,2.7972379824121,2.7972379824121,1198467.92481674,0.0,1.0
1975-03-18,137.75,140.25,136.5,139.75,34933,2.83323185350932,2.88465166936248,2.80752194558274,2.87436770619185,1698421.09604962,0.0,1.0
1975-03-19,138.25,138.25,136.0,137.75,26750,2.84351581667995,2.84351581667995,2.7972379824121,2.83323185350932,1300568.64052121,0.0,1.0
1975-03-20,138.0,139.75,138.0,138.25,15000,2.83837383509463,2.87436770619185,2.83837383509463,2.84351581667995,729290.826460492,0.0,1.0
1975-03-21,137.5,139.75,137.25,138.0,21600,2.828089871924,2.87436770619185,2.82294789033868,2.83837383509463,1050178.79010311,0.0,1.0
1975-03-24,134.25,136.75,132.38,136.75,30733,2.76124411131489,2.81266392716805,2.72278208905672,2.81266392716805,1494219.66464068,0.0,1.0
1975-03-25,138.25,139.5,132.38,134.25,25700,2.84351581667995,2.86922572460653,2.72278208905672,2.76124411131489,1249518.28266898,0.0,1.0
1975-03-26,142.0,144.75,139.5,139.5,44383,2.9206455404597,2.97720733789818,2.86922572460653,2.86922572460653,2157874.31671973,0.0,1.0
1975-03-27,145.5,147.75,142.75,142.75,44167,2.99263328265413,3.03891111692197,2.93607148521565,2.93607148521565,2147372.5288187,0.0,1.0
1975-03-31,145.5,148.5,142.5,145.5,20550,2.99263328265413,3.05433706167792,2.93092950363033,2.99263328265413,999128.432250871,0.0,1.0
1975-04-01,145.5,147.25,143.25,145.5,17100,2.99263328265413,3.02862715375134,2.94635544838628,2.99263328265413,831391.542164959,0.0,1.0
1975-04-02,145.75,146.25,144.75,145.5,13417,2.99777526423944,3.00805922741007,2.97720733789818,2.99263328265413,652326.334574694,0.0,1.0
1975-04-03,141.25,146.5,141.25,145.75,25483,2.90521959570375,3.01320120899539,2.90521959570375,2.99777526423944,1238967.87537951,0.0,1.0
1975-04-04,138.25,142.5,137.5,141.25,28950,2.84351581667995,2.93092950363033,2.828089871924,2.90521959570375,1407531.29506875,0.0,1.0
1975-04-07,137.0,138.25,135.5,138.25,19717,2.81780590875337,2.84351581667995,2.78695401924147,2.84351581667995,958628.4816881,0.0,1.0
1975-04-08,138.0,139.0,137.0,137.0,15517,2.83837383509463,2.8589417614359,2.81780590875337,2.81780590875337,754427.050279164,0.0,1.0
1975-04-09,142.5,142.5,138.25,138.25,17100,2.93092950363033,2.93092950363033,2.84351581667995,2.84351581667995,831391.54216496,0.0,1.0
1975-04-10,145.0,145.75,143.0,143.0,20550,2.98234931948349,2.99777526423944,2.94121346680096,2.94121346680096,999128.432250874,0.0,1.0
1975-04-11,145.0,145.0,145.0,145.0,0,2.98234931948349,2.98234931948349,2.98234931948349,2.98234931948349,0,0.0,1.0
1975-04-14,145.75,146.5,142.0,145.0,25700,2.99777526423944,3.01320120899539,2.9206455404597,2.98234931948349,1249518.28266898,0.0,1.0
1975-04-15,150.0,151.0,146.0,146.0,49417,3.08518895118982,3.10575687753109,3.00291724582476,3.00291724582476,2402624.31807987,0.0,1.0
1975-04-16,157.88,157.88,147.0,150.0,46783,3.24726421075899,3.24726421075899,3.02348517216602,3.08518895118982,2274560.84895341,0.0,1.0
1975-04-17,160.38,162.63,159.12,159.12,53300,3.29868402661215,3.34496186088,3.27276843942216,3.27276843942216,2591413.40335628,0.0,1.0
1975-04-18,158.13,159.63,156.13,159.63,27800,3.25240619234431,3.28325808185621,3.21127033966178,3.28325808185621,1351618.99837344,0.0,1.0
1975-04-21,159.88,162.38,157.88,158.13,25283,3.28840006344152,3.33981987929469,3.24726421075899,3.25240619234431,1229243.99769337,0.0,1.0
1975-04-22,163.62,164.38,160.88,160.88,24433,3.36532410795786,3.38095573197722,3.30896798978279,3.30896798978279,1187917.51752728,0.0,1.0
1975-04-23,159.88,163.62,159.88,163.62,28117,3.28840006344152,3.36532410795786,3.28840006344152,3.36532410795786,1367031.34450598,0.0,1.0
1975-04-24,159.63,161.12,157.88,159.88,23383,3.28325808185621,3.31390429210469,3.24726421075899,3.28840006344152,1136867.15967504,0.0,1.0
1975-04-25,159.63,160.38,158.13,159.63,23917,3.28325808185621,3.29868402661215,3.25240619234431,3.28325808185621,1162829.91309704,0.0,1.0
1975-04-28,158.88,159.88,158.37,159.63,24750,3.26783213710026,3.28840006344152,3.25734249466621,3.28325808185621,1203329.86365981,0.0,1.0
1975-04-29,158.63,159.12,158.13,158.88,12167,3.26269015551494,3.27276843942216,3.25240619234431,3.26783213710026,591552.09903632,0.0,1.0
1975-04-30,160.12,160.12,158.13,158.63,18983,3.29333636576343,3.29333636576343,3.25240619234431,3.26269015551494,922941.850579966,0.0,1.0
1975-05-01,164.38,165.37,160.38,160.38,26850,3.38095573197722,3.40131797905507,3.29868402661215,3.29868402661215,1305430.57936428,0.0,1.0
1975-05-02,166.37,168.88,164.88,164.88,39133,3.42188590539634,3.47351140051291,3.39123969514785,3.39123969514785,1902622.52745856,0.0,1.0
1975-05-05,169.12,171.0,167.12,167.12,62000,3.47844770283482,3.51711540435639,3.43731185015228,3.43731185015228,3014402.08270336,0.0,1.0
1975-05-06,167.37,170.5,166.88,169.12,17933,3.4424538317376,3.50683144118576,3.43237554783038,3.47844770283482,871891.492727733,0.0,1.0
1975-05-07,167.12,167.88,163.87,167.37,25800,3.43731185015228,3.45294347417165,3.37046608954317,3.4424538317376,1254380.22151205,0.0,1.0
1975-05-08,167.37,167.37,164.38,167.12,23183,3.4424538317376,3.4424538317376,3.38095573197722,3.43731185015228,1127143.2819889,0.0,1.0
1975-05-09,162.87,166.37,162.87,166.37,21083,3.34989816320191,3.42188590539634,3.34989816320191,3.42188590539634,1025042.56628443,0.0,1.0
1975-05-12,158.88,161.12,158.63,161.12,22550,3.26783213710026,3.31390429210469,3.26269015551494,3.31390429210469,1096367.20911227,0.0,1.0
1975-05-13,159.37,159.88,157.37,158.88,30533,3.27791042100748,3.28840006344152,3.23677456832495,3.26783213710026,1484495.78695454,0.0,1.0
1975-05-14,161.12,165.37,159.37,159.37,27900,3.31390429210469,3.40131797905507,3.27791042100748,3.27791042100748,1356480.93721651,0.0,1.0
1975-05-15,160.12,162.87,159.63,161.12,30533,3.29333636576343,3.34989816320191,3.28325808185621,3.31390429210469,1484495.78695454,0.0,1.0
1975-05-16,159.63,160.63,159.37,160.12,9017,3.28325808185621,3.30382600819747,3.27791042100748,3.29333636576343,438401.025479616,0.0,1.0
1975-05-19,158.13,159.63,158.13,159.63,21817,3.25240619234431,3.28325808185621,3.25240619234431,3.28325808185621,1060729.19739257,0.0,1.0
1975-05-20,160.38,161.38,158.63,158.63,17300,3.29868402661215,3.31925195295342,3.26269015551494,3.26269015551494,841115.419851101,0.0,1.0
1975-05-21,161.63,162.63,158.88,160.38,61683,3.32439393453874,3.34496186088,3.26783213710026,3.29868402661215,2998989.73657083,0.0,1.0
1975-05-22,164.62,164.88,161.12,161.63,17933,3.38589203429912,3.39123969514785,3.31390429210469,3.32439393453874,871891.492727733,0.0,1.0
1975-05-23,167.63,168.38,166.37,166.37,25283,3.44780149258633,3.46322743734228,3.42188590539634,3.42188590539634,1229243.99769337,0.0,1.0
1975-05-27,166.37,167.88,165.88,167.63,16783,3.42188590539634,3.45294347417165,3.41180762148911,3.44780149258633,815979.196032427,0.0,1.0
1975-05-28,165.62,167.63,165.13,166.37,16050,3.40645996064039,3.44780149258633,3.39638167673317,3.42188590539634,780341.184312725,0.0,1.0
1975-05-29,166.37,167.12,165.37,165.62,8917,3.42188590539634,3.43731185015228,3.40131797905507,3.40645996064039,433539.086636546,0.0,1.0
1975-05-30,168.63,169.38,167.37,167.37,30217,3.46836941892759,3.48379536368354,3.4424538317376,3.4424538317376,1469132.06021045,0.0,1.0
1975-06-02,173.5,174.0,169.38,169.38,76700,3.56853522020956,3.57881918338019,3.48379536368354,3.48379536368354,3729107.09263464,0.0,1.0
1975-06-03,173.0,174.0,172.25,173.5,18983,3.55825125703893,3.57881918338019,3.54282531228298,3.56853522020956,922941.850579966,0.0,1.0
1975-06-04,172.75,174.0,171.5,173.0,13733,3.55310927545361,3.57881918338019,3.52739936752703,3.55825125703893,667690.061318795,0.0,1.0
1975-06-05,173.25,173.5,171.5,172.75,14150,3.56339323862424,3.56853522020956,3.52739936752703,3.55310927545361,687964.346294397,0.0,1.0
1975-06-06,173.0,174.5,171.5,173.25,13733,3.55825125703893,3.58910314655082,3.52739936752703,3.56339323862424,667690.061318794,0.0,1.0
1975-06-09,170.0,172.0,169.38,172.0,11850,3.49654747801513,3.53768333069766,3.48379536368354,3.53768333069766,576139.752903788,0.0,1.0
1975-06-10,164.38,168.88,164.38,168.88,26750,3.38095573197722,3.47351140051291,3.38095573197722,3.47351140051291,1300568.64052121,0.0,1.0
1975-06-11,166.37,167.12,164.88,164.88,18467,3.42188590539634,3.43731185015228,3.39123969514785,3.39123969514785,897854.246149725,0.0,1.0
1975-06-12,165.37,167.37,165.37,166.37,7967,3.40131797905507,3.4424538317376,3.40131797905507,3.42188590539634,387350.667627382,0.0,1.0
1975-06-13,171.0,171.0,164.88,165.37,20250,3.51711540435639,3.51711540435639,3.39123969514785,3.40131797905507,984542.615721665,0.0,1.0
1975-06-16,172.0,172.0,170.0,171.0,12683,3.53768333069766,3.53768333069766,3.49654747801513,3.51711540435639,616639.703466561,0.0,1.0
1975-06-17,170.75,173.0,170.75,172.0,14267,3.51197342277108,3.55825125703893,3.51197342277108,3.53768333069766,693652.814740788,0.0,1.0
1975-06-18,171.5,172.5,169.38,170.75,11117,3.52739936752703,3.54796729386829,3.48379536368354,3.51197342277108,540501.741184085,0.0,1.0
1975-06-19,174.25,175.0,170.75,171.5,16250,3.58396116496551,3.59938710972146,3.51197342277108,3.52739936752703,790065.061998865,0.0,1.0
1975-06-20,177.5,177.5,174.5,174.5,25700,3.65080692557462,3.65080692557462,3.58910314655082,3.58910314655082,1249518.28266898,0.0,1.0
1975-06-23,179.75,179.75,176.25,177.5,11850,3.69708475984247,3.69708475984247,3.62509701764804,3.65080692557462,576139.752903788,0.0,1.0
1975-06-24,184.0,185.5,179.75,179.75,29483,3.78449844679285,3.81535033630474,3.69708475984247,3.69708475984247,1433445.42910231,0.0,1.0
1975-06-25,184.75,186.0,183.75,184.0,29167,3.79992439154879,3.82563429947538,3.77935646520753,3.78449844679285,1418081.70235821,0.0,1.0
1975-06-26,188.13,188.13,185.0,185.0,14467,3.86944398258227,3.86944398258227,3.80506637313411,3.80506637313411,703376.692426929,0.0,1.0
1975-06-27,187.5,188.13,186.5,188.13,11317,3.85648618898727,3.86944398258227,3.83591826264601,3.86944398258227,550225.618870226,0.0,1.0
1975-06-30,187.5,188.88,187.0,187.5,10483,3.85648618898727,3.88486992733822,3.84620222581664,3.85648618898727,509677.048919023,0.0,1.0
1975-07-01,182.5,186.25,182.5,186.25,16367,3.75364655728095,3.83077628106069,3.75364655728095,3.83077628106069,795753.530445257,0.0,1.0
1975-07-02,180.25,181.25,178.75,181.25,16567,3.7073687230131,3.72793664935437,3.6765168335012,3.72793664935437,805477.408131397,0.0,1.0
1975-07-03,183.0,183.75,178.5,180.25,18667,3.76393052045158,3.77935646520753,3.67137485191589,3.7073687230131,907578.123835866,0.0,1.0
1975-07-07,179.5,182.5,179.5,182.5,8183,3.69194277825715,3.75364655728095,3.69194277825715,3.75364655728095,397852.455528414,0.0,1.0
1975-07-08,181.0,181.75,179.5,179.5,9533,3.72279466776905,3.738220612525,3.69194277825715,3.69194277825715,463488.629909857,0.0,1.0
1975-07-09,183.75,184.0,182.0,182.0,17417,3.77935646520753,3.78449844679285,3.74336259411031,3.74336259411031,846803.888297492,0.0,1.0
1975-07-10,184.75,186.25,184.0,184.0,33367,3.79992439154879,3.83077628106069,3.78449844679285,3.78449844679285,1622283.13376715,0.0,1.0
1975-07-11,184.75,184.75,183.0,184.75,26850,3.79992439154879,3.79992439154879,3.76393052045158,3.79992439154879,1305430.57936428,0.0,1.0
1975-07-14,185.25,186.0,182.5,184.75,10583,3.81020835471943,3.82563429947538,3.75364655728095,3.79992439154879,514538.987762092,0.0,1.0
1975-07-15,185.5,186.25,184.75,185.25,12167,3.81535033630474,3.83077628106069,3.79992439154879,3.81020835471943,591552.09903632,0.0,1.0
1975-07-16,181.0,185.5,180.25,185.5,9233,3.72279466776905,3.81535033630474,3.7073687230131,3.81535033630474,448902.813380648,0.0,1.0
1975-07-17,180.0,183.25,180.0,181.0,9750,3.70222674142778,3.7690725020369,3.70222674142778,3.72279466776905,474039.03719932,0.0,1.0
1975-07-18,176.5,178.75,176.25,178.75,18150,3.63023899923335,3.6765168335012,3.62509701764804,3.6765168335012,882441.900017196,0.0,1.0
1975-07-21,174.0,178.0,174.0,176.5,16783,3.57881918338019,3.66109088874525,3.57881918338019,3.63023899923335,815979.196032429,0.0,1.0
1975-07-22,175.0,176.25,172.5,174.0,13950,3.59938710972146,3.62509701764804,3.54796729386829,3.57881918338019,678240.468608256,0.0,1.0
1975-07-23,174.0,176.25,174.0,175.0,9750,3.57881918338019,3.62509701764804,3.57881918338019,3.59938710972146,474039.037199319,0.0,1.0
1975-07-24,173.75,174.5,172.0,174.0,18667,3.57367720179487,3.58910314655082,3.53768333069766,3.57881918338019,907578.123835867,0.0,1.0
1975-07-25,173.75,175.5,173.75,173.75,7450,3.57367720179487,3.60967107289209,3.57367720179487,3.57367720179487,362214.443808711,0.0,1.0
1975-07-28,173.5,174.5,172.25,173.75,8700,3.56853522020956,3.58910314655082,3.54282531228298,3.57367720179487,422988.679347085,0.0,1.0
1975-07-29,171.75,175.0,171.75,173.5,14783,3.53254134911234,3.59938710972146,3.53254134911234,3.56853522020956,718740.41917103,0.0,1.0
1975-07-30,173.5,174.5,172.0,172.0,9233,3.56853522020956,3.58910314655082,3.53768333069766,3.53768333069766,448902.813380648,0.0,1.0
1975-07-31,174.5,176.0,174.25,174.25,11017,3.58910314655082,3.61995503606272,3.58396116496551,3.58396116496551,535639.802341016,0.0,1.0
1975-08-01,172.5,173.75,172.25,173.75,6400,3.54796729386829,3.57367720179487,3.54282531228298,3.57367720179487,311164.085956477,0.0,1.0
1975-08-04,167.88,172.0,167.63,172.0,14783,3.45294347417165,3.53768333069766,3.44780149258633,3.53768333069766,718740.419171029,0.0,1.0
1975-08-05,166.63,169.12,165.62,167.88,10067,3.42723356624506,3.47844770283482,3.40645996064039,3.45294347417165,489451.383331852,0.0,1.0
1975-08-06,165.62,166.37,163.13,166.37,26533,3.40645996064039,3.42188590539634,3.35524582405063,3.42188590539634,1290018.23323175,0.0,1.0
1975-08-07,166.37,166.63,165.13,165.62,20767,3.42188590539634,3.42723356624506,3.39638167673317,3.40645996064039,1009678.83954033,0.0,1.0
1975-08-08,164.62,165.88,164.62,165.88,12683,3.38589203429912,3.41180762148911,3.38589203429912,3.41180762148911,616639.703466561,0.0,1.0
1975-08-11,164.13,164.88,163.38,164.62,17417,3.3758137503919,3.39123969514785,3.36038780563595,3.38589203429912,846803.888297492,0.0,1.0
1975-08-12,167.12,168.12,165.37,165.37,9233,3.43731185015228,3.45787977649355,3.40131797905507,3.40131797905507,448902.813380648,0.0,1.0
1975-08-13,164.88,166.37,163.62,166.37,16567,3.39123969514785,3.42188590539634,3.36532410795786,3.42188590539634,805477.408131397,0.0,1.0
1975-08-14,164.88,165.13,163.62,164.88,4300,3.39123969514785,3.39638167673317,3.36532410795786,3.39123969514785,209063.370252008,0.0,1.0
1975-08-15,165.88,166.37,165.13,165.13,19717,3.41180762148911,3.42188590539634,3.39638167673317,3.39638167673317,958628.481688102,0.0,1.0
1975-08-18,166.37,167.37,165.62,165.88,11117,3.42188590539634,3.4424538317376,3.40645996064039,3.41180762148911,540501.741184085,0.0,1.0
1975-08-19,164.13,165.88,163.87,165.88,27900,3.3758137503919,3.41180762148911,3.37046608954317,3.41180762148911,1356480.93721651,0.0,1.0
1975-08-20,161.87,164.13,161.38,164.13,31783,3.32933023686064,3.3758137503919,3.31925195295342,3.3758137503919,1545270.02249292,0.0,1.0
1975-08-21,161.12,163.62,161.12,161.87,35250,3.31390429210469,3.36532410795786,3.31390429210469,3.32933023686064,1713833.44218216,0.0,1.0
1975-08-22,164.13,164.13,161.12,161.12,20033,3.3758137503919,3.3758137503919,3.31390429210469,3.31390429210469,973992.208432202,0.0,1.0
1975-08-25,165.62,166.88,164.88,164.88,22350,3.40645996064039,3.43237554783038,3.39123969514785,3.39123969514785,1086643.33142613,0.0,1.0
1975-08-26,162.63,165.37,162.12,165.37,17617,3.34496186088,3.40131797905507,3.33447221844596,3.40131797905507,856527.765983632,0.0,1.0
1975-08-27,164.88,164.88,161.38,162.63,10067,3.39123969514785,3.39123969514785,3.31925195295342,3.34496186088,489451.383331851,0.0,1.0
1975-08-28,167.88,168.38,166.37,166.37,15000,3.45294347417165,3.46322743734228,3.42188590539634,3.42188590539634,729290.82646049,0.0,1.0
1975-08-29,167.12,168.38,166.88,168.38,15833,3.43731185015228,3.46322743734228,3.43237554783038,3.46322743734228,769790.777023265,0.0,1.0
1975-09-02,162.63,165.88,162.12,165.88,13100,3.34496186088,3.41180762148911,3.33447221844596,3.41180762148911,636913.988442163,0.0,1.0
1975-09-03,162.87,162.87,159.88,162.63,17617,3.34989816320191,3.34989816320191,3.28840006344152,3.34496186088,856527.765983631,0.0,1.0
1975-09-04,165.37,166.37,163.62,163.62,23917,3.40131797905507,3.42188590539634,3.36532410795786,3.36532410795786,1162829.91309704,0.0,1.0
1975-09-05,165.88,165.88,163.38,165.37,20450,3.41180762148911,3.41180762148911,3.36038780563595,3.40131797905507,994266.493407805,0.0,1.0
1975-09-08,166.37,167.12,163.38,165.88,18883,3.42188590539634,3.43731185015228,3.36038780563595,3.41180762148911,918079.911736896,0.0,1.0
1975-09-09,164.88,166.88,164.62,166.37,16883,3.39123969514785,3.43237554783038,3.38589203429912,3.42188590539634,820841.134875498,0.0,1.0
1975-09-10,163.87,164.88,163.13,164.88,34933,3.37046608954317,3.39123969514785,3.35524582405063,3.39123969514785,1698421.09604962,0.0,1.0
1975-09-11,164.62,165.62,163.13,163.87,18467,3.38589203429912,3.40645996064039,3.35524582405063,3.37046608954317,897854.246149726,0.0,1.0
1975-09-12,163.87,168.12,163.87,164.62,15833,3.37046608954317,3.45787977649355,3.37046608954317,3.38589203429912,769790.777023264,0.0,1.0
1975-09-15,163.87,164.13,163.38,163.87,17617,3.37046608954317,3.3758137503919,3.36038780563595,3.37046608954317,856527.765983632,0.0,1.0
1975-09-16,162.87,165.13,162.63,163.87,16050,3.34989816320191,3.39638167673317,3.34496186088,3.37046608954317,780341.184312725,0.0,1.0
1975-09-17,163.13,163.38,161.63,162.87,17417,3.35524582405063,3.36038780563595,3.32439393453874,3.34989816320191,846803.888297493,0.0,1.0
1975-09-18,163.87,163.87,161.63,163.13,24133,3.37046608954317,3.37046608954317,3.32439393453874,3.35524582405063,1173331.70099807,0.0,1.0
1975-09-19,163.13,165.62,163.13,163.87,26850,3.35524582405063,3.40645996064039,3.35524582405063,3.37046608954317,1305430.57936428,0.0,1.0
1975-09-22,162.63,164.13,161.87,163.13,24750,3.34496186088,3.3758137503919,3.32933023686064,3.35524582405063,1203329.86365981,0.0,1.0
1975-09-23,162.38,162.87,161.38,162.63,26850,3.33981987929469,3.34989816320191,3.31925195295342,3.34496186088,1305430.57936428,0.0,1.0
1975-09-24,164.13,165.37,163.13,163.13,19517,3.3758137503919,3.40131797905507,3.35524582405063,3.35524582405063,948904.604001961,0.0,1.0
1975-09-25,164.62,164.62,162.63,164.13,13217,3.38589203429912,3.38589203429912,3.34496186088,3.3758137503919,642602.456888554,0.0,1.0
1975-09-26,164.88,165.37,163.38,164.62,12367,3.39123969514785,3.40131797905507,3.36038780563595,3.38589203429912,601275.97672246,0.0,1.0
1975-09-29,162.12,164.88,162.12,164.88,13417,3.33447221844596,3.39123969514785,3.33447221844596,3.39123969514785,652326.334574694,0.0,1.0
1975-09-30,156.88,160.88,156.38,160.88,30217,3.22669628441773,3.30896798978279,3.21641232124709,3.30896798978279,1469132.06021044,0.0,1.0
1975-10-01,155.62,157.62,155.38,156.88,33150,3.20078069722773,3.24191654991026,3.19584439490583,3.22669628441773,1611732.72647769,0.0,1.0
1975-10-02,156.38,157.13,154.63,155.62,21083,3.21641232124709,3.23183826600304,3.18041845014988,3.20078069722773,1025042.56628444,0.0,1.0
1975-10-03,160.88,160.88,156.38,156.38,25800,3.30896798978279,3.30896798978279,3.21641232124709,3.21641232124709,1254380.22151204,0.0,1.0
1975-10-06,158.88,160.88,158.37,160.88,22033,3.26783213710026,3.30896798978279,3.25734249466621,3.30896798978279,1071230.9852936,0.0,1.0
1975-10-07,157.62,158.37,156.38,158.37,27800,3.24191654991026,3.25734249466621,3.21641232124709,3.25734249466621,1351618.99837345,0.0,1.0
1975-10-08,157.37,159.37,156.38,157.62,20550,3.23677456832495,3.27791042100748,3.21641232124709,3.24191654991026,999128.432250872,0.0,1.0
1975-10-09,159.37,159.63,158.13,158.13,19517,3.27791042100748,3.28325808185621,3.25240619234431,3.25240619234431,948904.60400196,0.0,1.0
1975-10-10,156.38,158.37,156.38,158.37,15317,3.21641232124709,3.25734249466621,3.21641232124709,3.25734249466621,744703.172593024,0.0,1.0
1975-10-13,156.13,156.13,153.87,156.13,8917,3.21127033966178,3.21127033966178,3.16478682613052,3.21127033966178,433539.086636546,0.0,1.0
1975-10-14,154.63,157.62,153.87,156.13,23183,3.18041845014988,3.24191654991026,3.16478682613052,3.21127033966178,1127143.2819889,0.0,1.0
1975-10-15,150.0,154.63,150.0,154.63,143533,3.08518895118982,3.18041845014988,3.08518895118982,3.18041845014988,6978486.67962358,0.0,1.0
1975-10-16,148.75,151.75,148.5,150.0,50467,3.05947904326324,3.12118282228703,3.05433706167792,3.08518895118982,2453674.67593211,0.0,1.0
1975-10-17,143.5,147.75,142.75,147.75,50983,2.95149742997159,3.03891111692197,2.93607148521565,3.03891111692197,2478762.28036235,0.0,1.0
1975-10-20,145.0,145.0,141.0,143.5,71667,2.98234931948349,2.98234931948349,2.90007761411843,2.95149742997159,3484405.71066294,0.0,1.0
1975-10-21,142.0,144.25,141.25,144.25,78483,2.9206455404597,2.96692337472754,2.90521959570375,2.96692337472754,3815795.46220658,0.0,1.0
1975-10-22,143.25,143.25,140.25,142.0,39450,2.94635544838628,2.94635544838628,2.88465166936248,2.9206455404597,1918034.87359109,0.0,1.0
1975-10-23,144.25,144.25,142.75,143.25,67783,2.96692337472754,2.96692337472754,2.93607148521565,2.94635544838628,3295568.0059981,0.0,1.0
1975-10-24,144.75,144.75,143.5,144.25,26333,2.97720733789818,2.97720733789818,2.95149742997159,2.96692337472754,1280294.35554561,0.0,1.0
1975-10-27,146.25,146.25,144.25,144.75,32833,3.00805922741007,3.00805922741007,2.96692337472754,2.97720733789818,1596320.38034516,0.0,1.0
1975-10-28,144.0,146.25,141.25,146.25,61167,2.96178139314223,3.00805922741007,2.90521959570375,3.00805922741007,2973902.13214059,0.0,1.0
1975-10-29,144.5,145.5,143.5,144.0,16883,2.97206535631286,2.99263328265413,2.95149742997159,2.96178139314223,820841.134875498,0.0,1.0
1975-10-30,144.75,145.75,144.75,144.75,32633,2.97720733789818,2.99777526423944,2.97720733789818,2.97720733789818,1586596.50265901,0.0,1.0
1975-10-31,142.0,144.5,141.25,144.5,24433,2.9206455404597,2.97206535631286,2.90521959570375,2.97206535631286,1187917.51752728,0.0,1.0
1975-11-03,139.75,140.5,139.0,140.5,28850,2.87436770619185,2.8897936509478,2.8589417614359,2.8897936509478,1402669.35622568,0.0,1.0
1975-11-04,142.75,144.25,139.75,139.75,18150,2.93607148521565,2.96692337472754,2.87436770619185,2.87436770619185,882441.900017193,0.0,1.0
1975-11-05,141.0,144.25,140.5,142.75,49617,2.90007761411843,2.96692337472754,2.8897936509478,2.93607148521565,2412348.19576601,0.0,1.0
1975-11-06,138.75,141.0,138.0,141.0,59283,2.85379977985058,2.90007761411843,2.83837383509463,2.90007761411843,2882303.20433716,0.0,1.0
1975-11-07,134.5,138.75,133.88,138.75,28433,2.7663860929002,2.85379977985058,2.75363397856862,2.85379977985058,1382395.07125008,0.0,1.0
1975-11-10,134.25,135.0,132.88,134.5,43117,2.76124411131489,2.77667005607084,2.73306605222735,2.7663860929002,2096322.17096647,0.0,1.0
1975-11-11,136.0,136.75,134.25,134.25,29367,2.7972379824121,2.81266392716805,2.76124411131489,2.76124411131489,1427805.58004435,0.0,1.0
1975-11-12,139.5,139.5,136.75,136.75,36200,2.86922572460653,2.86922572460653,2.81266392716805,2.81266392716805,1760021.86119132,0.0,1.0
1975-11-13,144.0,145.0,139.5,139.5,55917,2.96178139314223,2.98234931948349,2.86922572460653,2.86922572460653,2718650.34287942,0.0,1.0
1975-11-14,142.0,144.25,141.75,144.0,31467,2.9206455404597,2.96692337472754,2.91550355887438,2.96178139314223,1529906.29574882,0.0,1.0
1975-11-17,142.75,142.75,142.0,142.0,13417,2.93607148521565,2.93607148521565,2.9206455404597,2.9206455404597,652326.334574693,0.0,1.0
1975-11-18,138.25,142.75,138.0,142.75,22033,2.84351581667995,2.93607148521565,2.83837383509463,2.93607148521565,1071230.9852936,0.0,1.0
1975-11-19,135.5,138.5,135.0,138.25,24750,2.78695401924147,2.84865779826527,2.77667005607084,2.84351581667995,1203329.86365981,0.0,1.0
1975-11-20,133.88,135.5,133.37,135.5,22650,2.75363397856862,2.78695401924147,2.74314433613457,2.78695401924147,1101229.14795534,0.0,1.0
1975-11-21,134.75,135.0,133.37,133.88,20767,2.77152807448552,2.77667005607084,2.74314433613457,2.75363397856862,1009678.83954034,0.0,1.0
1975-11-24,135.5,136.0,133.88,134.75,22650,2.78695401924147,2.7972379824121,2.75363397856862,2.77152807448552,1101229.14795534,0.0,1.0
1975-11-25,138.25,138.25,136.5,136.5,47000,2.84351581667995,2.84351581667995,2.80752194558274,2.80752194558274,2285111.25624287,0.0,1.0
1975-11-26,140.25,140.75,139.0,139.0,16250,2.88465166936248,2.89493563253311,2.8589417614359,2.8589417614359,790065.061998866,0.0,1.0
1975-11-28,143.75,143.75,141.25,141.25,12900,2.95663941155691,2.95663941155691,2.90521959570375,2.90521959570375,627190.110756023,0.0,1.0
1975-12-01,142.0,144.25,142.0,144.25,14783,2.9206455404597,2.96692337472754,2.9206455404597,2.96692337472754,718740.419171029,0.0,1.0
1975-12-02,139.0,142.0,139.0,142.0,22133,2.8589417614359,2.9206455404597,2.8589417614359,2.9206455404597,1076092.92413667,0.0,1.0
1975-12-03,137.25,139.5,136.75,139.0,16367,2.82294789033868,2.86922572460653,2.81266392716805,2.8589417614359,795753.530445259,0.0,1.0
1975-12-04,136.75,138.0,136.0,137.25,20550,2.81266392716805,2.83837383509463,2.7972379824121,2.82294789033868,999128.432250874,0.0,1.0
1975-12-05,136.0,137.25,136.0,136.75,15517,2.7972379824121,2.82294789033868,2.7972379824121,2.81266392716805,754427.050279164,0.0,1.0
1975-12-08,136.5,137.5,135.5,136.0,12067,2.80752194558274,2.828089871924,2.78695401924147,2.7972379824121,586690.160193249,0.0,1.0
1975-12-09,139.25,139.25,136.5,136.5,12167,2.86408374302122,2.86408374302122,2.80752194558274,2.80752194558274,591552.099036319,0.0,1.0
1975-12-10,141.75,141.75,139.0,139.25,13417,2.91550355887438,2.91550355887438,2.8589417614359,2.86408374302122,652326.334574694,0.0,1.0
1975-12-11,140.5,142.25,140.5,141.75,16367,2.8897936509478,2.92578752204501,2.8897936509478,2.91550355887438,795753.530445257,0.0,1.0
1975-12-12,139.75,140.5,139.0,140.5,8483,2.87436770619185,2.8897936509478,2.8589417614359,2.8897936509478,412438.272057623,0.0,1.0
1975-12-15,140.25,140.5,139.75,139.75,9750,2.88465166936248,2.8897936509478,2.87436770619185,2.87436770619185,474039.03719932,0.0,1.0
1975-12-16,141.25,142.25,140.5,140.5,23383,2.90521959570375,2.92578752204501,2.8897936509478,2.8897936509478,1136867.15967504,0.0,1.0
1975-12-17,141.25,141.75,141.0,141.25,15200,2.90521959570375,2.91550355887438,2.90007761411843,2.90521959570375,739014.70414663,0.0,1.0
1975-12-18,142.0,144.0,142.0,142.0,14783,2.9206455404597,2.96178139314223,2.9206455404597,2.9206455404597,718740.419171029,0.0,1.0
1975-12-19,142.0,142.75,141.0,142.0,12067,2.9206455404597,2.93607148521565,2.90007761411843,2.9206455404597,586690.160193249,0.0,1.0
1975-12-22,138.75,142.0,138.75,142.0,14783,2.85379977985058,2.9206455404597,2.85379977985058,2.9206455404597,718740.41917103,0.0,1.0
1975-12-23,139.5,139.75,138.0,138.75,30417,2.86922572460653,2.87436770619185,2.83837383509463,2.85379977985058,1478855.93789659,0.0,1.0
1975-12-24,142.5,142.5,140.5,140.5,9233,2.93092950363033,2.93092950363033,2.8897936509478,2.8897936509478,448902.813380648,0.0,1.0
1975-12-26,146.25,146.25,143.5,143.5,4717,3.00805922741007,3.00805922741007,2.95149742997159,2.95149742997159,229337.655227609,0.0,1.0
1975-12-29,146.25,148.25,145.5,146.25,16567,3.00805922741007,3.04919508009261,2.99263328265413,3.00805922741007,805477.408131398,0.0,1.0
1975-12-30,146.25,147.25,145.5,146.25,15000,3.00805922741007,3.02862715375134,2.99263328265413,3.00805922741007,729290.826460492,0.0,1.0
1975-12-31,146.25,147.25,146.25,146.25,3767,3.00805922741007,3.02862715375134,3.00805922741007,3.00805922741007,183149.236218445,0.0,1.0
1976-01-02,148.5,149.25,147.0,147.0,9533,3.05433706167792,3.06976300643387,3.02348517216602,3.02348517216602,463488.629909858,0.0,1.0
1976-01-05,151.0,151.0,148.5,148.5,28633,3.10575687753109,3.10575687753109,3.05433706167792,3.05433706167792,1392118.94893621,0.0,1.0
1976-01-06,154.12,154.63,151.0,151.0,43850,3.16992880771583,3.18041845014988,3.10575687753109,3.10575687753109,2131960.18268617,0.0,1.0
1976-01-07,155.38,157.37,153.87,154.12,34200,3.19584439490583,3.23677456832495,3.16478682613052,3.16992880771583,1662783.08432992,0.0,1.0
1976-01-08,157.13,158.37,153.87,155.38,27267,3.23183826600304,3.25734249466621,3.16478682613052,3.19584439490583,1325704.86433988,0.0,1.0
1976-01-09,158.88,160.88,157.62,157.62,43850,3.26783213710026,3.30896798978279,3.24191654991026,3.24191654991026,2131960.18268617,0.0,1.0
1976-01-12,160.88,161.38,157.13,158.88,23700,3.30896798978279,3.31925195295342,3.23183826600304,3.26783213710026,1152279.50580758,0.0,1.0
1976-01-13,158.13,161.38,157.88,160.88,30733,3.25240619234431,3.31925195295342,3.24726421075899,3.30896798978279,1494219.66464068,0.0,1.0
1976-01-14,159.88,159.88,157.88,158.13,22650,3.28840006344152,3.28840006344152,3.24726421075899,3.25240619234431,1101229.14795534,0.0,1.0
1976-01-15,158.88,160.63,158.63,159.88,27583,3.26783213710026,3.30382600819747,3.26269015551494,3.28840006344152,1341068.59108398,0.0,1.0
1976-01-16,157.37,158.88,156.62,158.88,34100,3.23677456832495,3.26783213710026,3.221348623569,3.26783213710026,1657921.14548685,0.0,1.0
1976-01-19,157.37,157.37,154.63,157.37,35667,3.23677456832495,3.23677456832495,3.18041845014988,3.23677456832495,1734107.72715775,0.0,1.0
1976-01-20,156.13,156.88,154.63,156.88,20983,3.21127033966178,3.22669628441773,3.18041845014988,3.22669628441773,1020180.62744136,0.0,1.0
1976-01-21,151.0,155.13,151.0,155.13,17300,3.10575687753109,3.19070241332051,3.10575687753109,3.19070241332051,841115.419851099,0.0,1.0
1976-01-22,152.38,153.87,151.0,151.0,44167,3.13414061588203,3.16478682613052,3.10575687753109,3.10575687753109,2147372.5288187,0.0,1.0
1976-01-23,151.5,153.38,150.75,152.38,31050,3.11604084070172,3.1547085422233,3.10061489594577,3.13414061588203,1509632.01077322,0.0,1.0
1976-01-26,151.25,151.75,150.75,151.5,17417,3.1108988591164,3.12118282228703,3.10061489594577,3.11604084070172,846803.888297492,0.0,1.0
1976-01-27,152.38,153.38,150.75,151.25,40383,3.13414061588203,3.1547085422233,3.10061489594577,3.1108988591164,1963396.76299694,0.0,1.0
1976-01-28,151.75,152.38,150.25,152.38,37033,3.12118282228703,3.13414061588203,3.09033093277514,3.13414061588203,1800521.81175409,0.0,1.0
1976-01-29,154.12,154.12,151.5,151.75,37550,3.16992880771583,3.16992880771583,3.11604084070172,3.12118282228703,1825658.03557277,0.0,1.0
1976-01-30,154.87,154.87,153.12,154.12,34200,3.18535475247178,3.18535475247178,3.14936088137457,3.16992880771583,1662783.08432992,0.0,1.0
1976-02-02,153.63,156.13,153.63,154.87,23700,3.15985052380861,3.21127033966178,3.15985052380861,3.18535475247178,1152279.50580758,0.0,1.0
1976-02-03,156.13,156.13,153.12,153.63,64633,3.21127033966178,3.21127033966178,3.14936088137457,3.15985052380861,3142416.93244139,0.0,1.0
1976-02-04,162.63,162.63,156.88,156.88,29683,3.34496186088,3.34496186088,3.22669628441773,3.22669628441773,1443169.30678845,0.0,1.0
1976-02-05,162.38,165.88,162.38,162.63,26217,3.33981987929469,3.41180762148911,3.33981987929469,3.34496186088,1274654.50648765,0.0,1.0
1976-02-06,157.37,159.88,156.62,159.88,37867,3.23677456832495,3.28840006344152,3.221348623569,3.28840006344152,1841070.38170529,0.0,1.0
1976-02-09,157.88,159.88,157.62,157.62,11117,3.24726421075899,3.28840006344152,3.24191654991026,3.24191654991026,540501.741184086,0.0,1.0
1976-02-10,157.88,158.63,157.13,157.88,23917,3.24726421075899,3.26269015551494,3.23183826600304,3.24726421075899,1162829.91309704,0.0,1.0
1976-02-11,158.88,159.88,158.63,158.63,20033,3.26783213710026,3.28840006344152,3.26269015551494,3.26269015551494,973992.208432201,0.0,1.0
1976-02-12,158.13,160.38,157.62,158.88,20550,3.25240619234431,3.29868402661215,3.24191654991026,3.26783213710026,999128.432250872,0.0,1.0
1976-02-13,153.38,157.37,151.75,157.37,21300,3.1547085422233,3.23677456832495,3.12118282228703,3.23677456832495,1035592.9735739,0.0,1.0
1976-02-17,151.5,154.38,151.0,153.38,19717,3.11604084070172,3.17527646856456,3.10575687753109,3.1547085422233,958628.4816881,0.0,1.0
1976-02-18,150.75,152.38,150.25,151.5,34717,3.10061489594577,3.13414061588203,3.09033093277514,3.11604084070172,1687919.30814859,0.0,1.0
1976-02-19,158.13,158.13,149.5,150.75,44700,3.25240619234431,3.25240619234431,3.07490498801919,3.10061489594577,2173286.66285226,0.0,1.0
1976-02-20,156.13,157.88,155.62,157.88,48367,3.21127033966178,3.24726421075899,3.20078069722773,3.24726421075899,2351573.96022764,0.0,1.0
1976-02-23,153.12,156.13,151.5,156.13,21083,3.14936088137457,3.21127033966178,3.11604084070172,3.21127033966178,1025042.56628444,0.0,1.0
1976-02-24,153.12,155.38,151.75,153.12,41750,3.14936088137457,3.19584439490583,3.12118282228703,3.14936088137457,2029859.4669817,0.0,1.0
1976-02-25,151.25,153.12,150.0,153.12,54867,3.1108988591164,3.14936088137457,3.08518895118982,3.14936088137457,2667599.98502719,0.0,1.0
1976-02-26,148.75,151.25,147.5,151.25,35250,3.05947904326324,3.1108988591164,3.03376913533666,3.1108988591164,1713833.44218215,0.0,1.0
1976-02-27,148.5,149.5,147.0,148.75,30950,3.05433706167792,3.07490498801919,3.02348517216602,3.05947904326324,1504770.07193015,0.0,1.0
1976-03-01,148.5,148.75,147.0,147.0,10067,3.05433706167792,3.05947904326324,3.02348517216602,3.02348517216602,489451.383331851,0.0,1.0
1976-03-02,148.5,150.25,147.75,148.5,28433,3.05433706167792,3.09033093277514,3.03891111692197,3.05433706167792,1382395.07125008,0.0,1.0
1976-03-03,142.75,147.25,142.5,147.25,46683,2.93607148521565,3.02862715375134,2.93092950363033,3.02862715375134,2269698.91011034,0.0,1.0
1976-03-04,136.0,143.5,136.0,142.75,49417,2.7972379824121,2.95149742997159,2.7972379824121,2.93607148521565,2402624.31807988,0.0,1.0
1976-03-05,136.5,136.5,133.37,136.0,81633,2.80752194558274,2.80752194558274,2.74314433613457,2.7972379824121,3968946.53576328,0.0,1.0
1976-03-08,141.0,141.25,136.75,136.75,32633,2.90007761411843,2.90521959570375,2.81266392716805,2.81266392716805,1586596.50265901,0.0,1.0
1976-03-09,142.75,144.75,142.0,142.0,54550,2.93607148521565,2.97720733789818,2.9206455404597,2.9206455404597,2652187.63889465,0.0,1.0
1976-03-10,141.0,144.25,141.0,142.75,27383,2.90007761411843,2.96692337472754,2.90007761411843,2.93607148521565,1331344.71339784,0.0,1.0
1976-03-11,142.0,142.0,139.5,141.0,24433,2.9206455404597,2.9206455404597,2.86922572460653,2.90007761411843,1187917.51752728,0.0,1.0
1976-03-12,140.25,141.75,140.25,141.75,19517,2.88465166936248,2.91550355887438,2.88465166936248,2.91550355887438,948904.604001961,0.0,1.0
1976-03-15,139.75,141.25,139.0,140.25,31050,2.87436770619185,2.90521959570375,2.8589417614359,2.88465166936248,1509632.01077322,0.0,1.0
1976-03-16,141.75,141.75,139.75,139.75,26333,2.91550355887438,2.91550355887438,2.87436770619185,2.87436770619185,1280294.35554561,0.0,1.0
1976-03-17,141.75,142.75,140.5,141.75,20767,2.91550355887438,2.93607148521565,2.8897936509478,2.91550355887438,1009678.83954033,0.0,1.0
1976-03-18,143.75,144.0,141.25,141.75,27383,2.95663941155691,2.96178139314223,2.90521959570375,2.91550355887438,1331344.71339784,0.0,1.0
1976-03-19,146.5,146.5,142.75,143.75,26533,3.01320120899539,3.01320120899539,2.93607148521565,2.95663941155691,1290018.23323175,0.0,1.0
1976-03-22,149.0,150.25,147.75,147.75,22550,3.06462102484855,3.09033093277514,3.03891111692197,3.03891111692197,1096367.20911227,0.0,1.0
1976-03-23,152.63,153.38,150.25,150.25,36817,3.13928259746735,3.1547085422233,3.09033093277514,3.09033093277514,1790020.02385306,0.0,1.0
1976-03-24,153.38,155.38,153.12,153.12,39133,3.1547085422233,3.19584439490583,3.14936088137457,3.14936088137457,1902622.52745856,0.0,1.0
1976-03-25,151.5,152.38,150.75,152.38,24133,3.11604084070172,3.13414061588203,3.10061489594577,3.13414061588203,1173331.70099807,0.0,1.0
1976-03-26,152.38,153.87,151.0,151.5,10583,3.13414061588203,3.16478682613052,3.10575687753109,3.11604084070172,514538.987762092,0.0,1.0
1976-03-29,150.25,153.38,150.25,152.38,15733,3.09033093277514,3.1547085422233,3.09033093277514,3.13414061588203,764928.838180193,0.0,1.0
1976-03-30,149.0,150.75,148.75,150.25,29367,3.06462102484855,3.10061489594577,3.05947904326324,3.09033093277514,1427805.58004435,0.0,1.0
1976-03-31,150.75,151.5,149.0,149.0,11633,3.10061489594577,3.11604084070172,3.06462102484855,3.06462102484855,565589.345614326,0.0,1.0
1976-04-01,150.0,151.5,148.75,150.75,31583,3.08518895118982,3.11604084070172,3.05947904326324,3.10061489594577,1535546.14480678,0.0,1.0
1976-04-02,149.25,150.25,148.0,150.0,27800,3.06976300643387,3.09033093277514,3.04405309850729,3.08518895118982,1351618.99837344,0.0,1.0
1976-04-05,151.75,152.38,149.25,149.25,16050,3.12118282228703,3.13414061588203,3.06976300643387,3.06976300643387,780341.184312727,0.0,1.0
1976-04-06,149.5,151.5,148.75,151.5,18467,3.07490498801919,3.11604084070172,3.05947904326324,3.11604084070172,897854.246149725,0.0,1.0
1976-04-07,147.75,149.5,147.0,149.5,25283,3.03891111692197,3.07490498801919,3.02348517216602,3.07490498801919,1229243.99769337,0.0,1.0
1976-04-08,145.75,147.25,145.75,147.25,20250,2.99777526423944,3.02862715375134,2.99777526423944,3.02862715375134,984542.615721664,0.0,1.0
1976-04-09,145.75,147.0,145.5,145.75,30000,2.99777526423944,3.02348517216602,2.99263328265413,2.99777526423944,1458581.65292098,0.0,1.0
1976-04-12,147.0,147.75,145.75,145.75,16883,3.02348517216602,3.03891111692197,2.99777526423944,2.99777526423944,820841.134875499,0.0,1.0
1976-04-13,147.75,148.0,146.25,147.0,13733,3.03891111692197,3.04405309850729,3.00805922741007,3.02348517216602,667690.061318796,0.0,1.0
1976-04-14,145.5,148.5,145.5,147.75,15317,2.99263328265413,3.05433706167792,2.99263328265413,3.03891111692197,744703.172593022,0.0,1.0
1976-04-15,143.5,145.75,143.25,145.5,14267,2.95149742997159,2.99777526423944,2.94635544838628,2.99263328265413,693652.81474079,0.0,1.0
1976-04-19,147.0,147.0,144.25,144.25,22867,3.02348517216602,3.02348517216602,2.96692337472754,2.96692337472754,1111779.5552448,0.0,1.0
1976-04-20,150.75,151.5,147.75,147.75,43650,3.10061489594577,3.11604084070172,3.03891111692197,3.03891111692197,2122236.30500003,0.0,1.0
1976-04-21,154.63,154.87,151.75,151.75,29483,3.18041845014988,3.18535475247178,3.12118282228703,3.12118282228703,1433445.42910231,0.0,1.0
1976-04-22,154.12,154.87,153.38,154.63,16883,3.16992880771583,3.18535475247178,3.1547085422233,3.18041845014988,820841.134875499,0.0,1.0
1976-04-23,151.5,155.38,151.5,154.12,18983,3.11604084070172,3.19584439490583,3.11604084070172,3.16992880771583,922941.850579966,0.0,1.0
1976-04-26,151.5,152.12,150.75,151.5,9233,3.11604084070172,3.1287929550333,3.10061489594577,3.11604084070172,448902.813380647,0.0,1.0
1976-04-27,152.88,153.38,151.5,151.5,13100,3.14442457905266,3.1547085422233,3.11604084070172,3.11604084070172,636913.988442163,0.0,1.0
1976-04-28,151.5,152.38,150.75,152.38,8700,3.11604084070172,3.13414061588203,3.10061489594577,3.13414061588203,422988.679347085,0.0,1.0
1976-04-29,150.75,152.38,150.25,151.5,16250,3.10061489594577,3.13414061588203,3.09033093277514,3.11604084070172,790065.061998865,0.0,1.0
1976-04-30,50.12,50.12,50.12,50.12,0,3.09259340467267,3.09259340467267,3.09259340467267,3.09259340467267,0,0.0,3.0
1976-05-03,50.12,50.37,49.75,50.12,23700,3.09259340467267,3.10801934942862,3.06976300643387,3.09259340467267,384093.168602526,0.0,1.0
1976-05-04,50.88,51.0,50.12,50.12,33050,3.13948827673076,3.14689273021362,3.09259340467267,3.09259340467267,535623.595878205,0.0,1.0
1976-05-05,50.88,51.5,50.25,50.88,44050,3.13948827673076,3.17774461972551,3.10061489594577,3.13948827673076,713894.68679077,0.0,1.0
1976-05-06,50.63,51.5,50.63,50.88,25150,3.12406233197481,3.17774461972551,3.12406233197481,3.13948827673076,407592.539677364,0.0,1.0
1976-05-07,52.38,52.38,50.75,50.75,40250,3.23204394526645,3.23204394526645,3.13146678545767,3.13146678545767,652310.128111885,0.0,1.0
1976-05-10,54.38,54.5,52.75,52.75,101750,3.35545150331405,3.3628559567969,3.25487434350526,3.25487434350526,1649007.59094122,0.0,1.0
1976-05-11,53.25,54.5,53.13,54.38,86100,3.28572623301716,3.3628559567969,3.2783217795343,3.35545150331405,1395376.44796107,0.0,1.0
1976-05-12,53.63,53.63,52.88,53.25,52750,3.3091736690462,3.3091736690462,3.26289583477835,3.28572623301716,854890.913239798,0.0,1.0
1976-05-13,52.75,53.75,52.5,53.63,47200,3.25487434350526,3.31657812252906,3.23944839874931,3.3091736690462,764945.044643004,0.0,1.0
1976-05-14,52.38,52.75,52.0,52.75,59050,3.23204394526645,3.25487434350526,3.20859650923741,3.25487434350526,956991.628944268,0.0,1.0
1976-05-17,52.25,52.25,51.75,52.25,48350,3.22402245399336,3.22402245399336,3.19317056448146,3.22402245399336,783582.476874773,0.0,1.0
1976-05-18,52.88,53.0,52.38,52.38,42600,3.26289583477835,3.27030028826121,3.23204394526645,3.23204394526645,690395.315715933,0.0,1.0
1976-05-19,54.0,54.5,52.75,52.88,58000,3.33200406728501,3.3628559567969,3.25487434350526,3.26289583477835,939974.842993521,0.0,1.0
1976-05-20,56.62,57.0,53.75,54.0,96500,3.49366796832735,3.51711540435639,3.31657812252906,3.33200406728501,1563923.6611875,0.0,1.0
1976-05-21,55.88,56.75,55.63,56.62,63450,3.44800717184974,3.50168945960045,3.43258122709379,3.49366796832735,1028300.06530929,0.0,1.0
1976-05-24,54.25,55.88,54.0,55.88,28400,3.34743001204095,3.44800717184974,3.33200406728501,3.44800717184974,460263.543810622,0.0,1.0
1976-05-25,54.88,54.88,54.25,54.25,43500,3.38630339282595,3.38630339282595,3.34743001204095,3.34743001204095,704981.132245141,0.0,1.0
1976-05-26,55.25,55.38,54.38,54.88,60850,3.40913379106475,3.41715528233784,3.35545150331405,3.38630339282595,986163.262002687,0.0,1.0
1976-05-27,54.25,55.12,54.0,55.12,62500,3.34743001204095,3.40111229979166,3.33200406728501,3.40111229979166,1012903.92563957,0.0,1.0
1976-05-28,55.5,55.5,54.38,55.5,71850,3.4245597358207,3.4245597358207,3.35545150331405,3.4245597358207,1164434.35291525,0.0,1.0
1976-06-01,55.5,55.63,54.5,55.5,46650,3.4245597358207,3.43258122709379,3.3628559567969,3.4245597358207,756031.490097376,0.0,1.0
1976-06-02,57.38,57.5,55.12,55.5,75400,3.54056284038544,3.54796729386829,3.40111229979166,3.4245597358207,1221967.29589158,0.0,1.0
1976-06-03,58.37,59.0,58.25,58.25,80750,3.601649581619,3.64052296240399,3.59424512813614,3.59424512813614,1308671.87192632,0.0,1.0
1976-06-04,57.75,58.5,57.75,58.37,87600,3.56339323862424,3.60967107289209,3.56339323862424,3.601649581619,1419686.14217642,0.0,1.0
1976-06-07,58.5,59.13,57.0,57.75,45700,3.60967107289209,3.64854445367708,3.51711540435639,3.56339323862424,740635.350427654,0.0,1.0
1976-06-08,59.0,59.63,58.75,58.75,59700,3.64052296240399,3.67939634318898,3.62509701764804,3.62509701764804,967525.829770918,0.0,1.0
1976-06-09,59.38,59.75,58.37,59.0,57700,3.66397039843303,3.68680079667183,3.601649581619,3.64052296240399,935112.904150452,0.0,1.0
1976-06-10,60.0,60.13,59.0,59.38,124100,3.70222674142778,3.71024823270088,3.64052296240399,3.66397039843303,2011222.03474993,0.0,1.0
1976-06-11,61.88,61.88,60.13,60.13,137450,3.81822984599252,3.81822984599252,3.71024823270088,3.71024823270088,2227578.31326655,0.0,1.0
1976-06-14,63.12,63.5,61.75,61.88,110700,3.89474253198203,3.91818996801107,3.81020835471943,3.81822984599252,1794055.43309281,0.0,1.0
1976-06-15,62.25,63.0,61.25,63.0,147800,3.84106024423133,3.88733807849917,3.77935646520753,3.88733807849917,2395315.20335246,0.0,1.0
1976-06-16,62.0,62.38,61.13,62.25,78250,3.82563429947538,3.84908173550442,3.77195201172467,3.84106024423133,1268155.71490074,0.0,1.0
1976-06-17,62.38,63.38,61.63,62.0,143100,3.84908173550442,3.91078551452822,3.80280390123657,3.82563429947538,2319144.82814436,0.0,1.0
1976-06-18,61.88,62.88,61.88,62.38,70050,3.81822984599252,3.87993362501632,3.81822984599252,3.84908173550442,1135262.71985683,0.0,1.0
1976-06-21,62.0,62.13,61.5,61.88,47300,3.82563429947538,3.83365579074847,3.79478240996348,3.81822984599252,766565.690924027,0.0,1.0
1976-06-22,61.38,61.88,61.13,61.88,59900,3.78737795648062,3.81822984599252,3.77195201172467,3.81822984599252,970767.122332966,0.0,1.0
1976-06-23,61.13,61.13,60.38,61.13,53900,3.77195201172467,3.77195201172467,3.72567417745683,3.77195201172467,873528.345471567,0.0,1.0
1976-06-24,61.0,61.75,61.0,61.13,63900,3.76393052045158,3.81020835471943,3.76393052045158,3.77195201172467,1035592.9735739,0.0,1.0
1976-06-25,61.5,61.75,60.88,61.0,68600,3.79478240996348,3.81020835471943,3.75652606696872,3.76393052045158,1111763.34878199,0.0,1.0
1976-06-28,61.5,62.38,61.25,61.5,59050,3.79478240996348,3.84908173550442,3.77935646520753,3.79478240996348,956991.628944266,0.0,1.0
1976-06-29,63.25,63.25,61.25,61.5,57050,3.90276402325512,3.90276402325512,3.77935646520753,3.79478240996348,924578.703323801,0.0,1.0
1976-06-30,63.63,64.0,63.0,63.25,35650,3.92621145928416,3.94904185752297,3.88733807849917,3.90276402325512,577760.399184812,0.0,1.0
1976-07-01,63.12,63.5,62.75,63.5,62500,3.89474253198203,3.91818996801107,3.87191213374322,3.91818996801107,1012903.92563957,0.0,1.0
1976-07-02,63.75,63.88,63.38,63.38,33550,3.93361591276702,3.94163740404011,3.91078551452822,3.91078551452822,543726.827283322,0.0,1.0
1976-07-06,64.0,64.5,63.88,63.88,32500,3.94904185752297,3.97989374703487,3.94163740404011,3.94163740404011,526710.041332577,0.0,1.0
1976-07-07,63.75,64.63,63.25,64.0,39300,3.93361591276702,3.98791523830796,3.90276402325512,3.94904185752297,636913.988442162,0.0,1.0
1976-07-08,63.5,64.5,63.38,63.75,65550,3.91818996801107,3.97989374703487,3.91078551452822,3.93361591276702,1062333.63721078,0.0,1.0
1976-07-09,63.5,64.0,63.0,63.5,36050,3.91818996801107,3.94904185752297,3.88733807849917,3.91818996801107,584242.984308905,0.0,1.0
1976-07-12,63.88,64.38,63.25,63.5,70300,3.94163740404011,3.97248929355201,3.90276402325512,3.91818996801107,1139314.33555939,0.0,1.0
1976-07-13,63.75,64.63,63.75,63.88,71350,3.93361591276702,3.98791523830796,3.93361591276702,3.94163740404011,1156331.12151013,0.0,1.0
1976-07-14,64.5,64.63,63.5,63.75,60600,3.97989374703487,3.98791523830796,3.91818996801107,3.93361591276702,982111.646300128,0.0,1.0
1976-07-15,63.0,64.5,62.5,64.5,41550,3.88733807849917,3.97989374703487,3.85648618898727,3.97989374703487,673378.529765187,0.0,1.0
1976-07-16,61.63,62.63,61.63,62.63,34400,3.80280390123657,3.86450768026037,3.80280390123657,3.86450768026037,557502.32067202,0.0,1.0
1976-07-19,62.25,62.38,61.75,61.75,41750,3.84106024423133,3.84908173550442,3.81020835471943,3.81020835471943,676619.822327233,0.0,1.0
1976-07-20,60.0,61.5,59.38,61.5,69750,3.70222674142778,3.79478240996348,3.66397039843303,3.79478240996348,1130400.78101376,0.0,1.0
1976-07-21,61.13,61.13,60.25,60.25,45100,3.77195201172467,3.77195201172467,3.71765268618373,3.71765268618373,730911.472741515,0.0,1.0
1976-07-22,60.5,61.13,60.13,61.13,22650,3.73307863093968,3.77195201172467,3.71024823270088,3.77195201172467,367076.382651781,0.0,1.0
1976-07-23,60.75,60.75,60.25,60.5,38900,3.74850457569563,3.74850457569563,3.71765268618373,3.73307863093968,630431.403318069,0.0,1.0
1976-07-26,60.63,60.88,60.25,60.75,14150,3.74110012221278,3.75652606696872,3.71765268618373,3.74850457569563,229321.448764799,0.0,1.0
1976-07-27,60.75,61.25,60.75,60.75,31850,3.74850457569563,3.77935646520753,3.74850457569563,3.74850457569563,516175.840505926,0.0,1.0
1976-07-28,60.13,60.63,59.63,60.63,46750,3.71024823270088,3.74110012221278,3.67939634318898,3.74110012221278,757652.136378399,0.0,1.0
1976-07-29,60.5,60.75,59.87,60.13,23600,3.73307863093968,3.74850457569563,3.69420525015469,3.71024823270088,382472.522321502,0.0,1.0
1976-07-30,61.38,61.63,60.13,60.5,30800,3.78737795648062,3.80280390123657,3.71024823270088,3.73307863093968,499159.054555181,0.0,1.0
1976-08-02,61.0,61.5,60.75,61.38,43850,3.76393052045158,3.79478240996348,3.74850457569563,3.78737795648062,710653.394228723,0.0,1.0
1976-08-03,62.38,62.38,60.25,61.0,21050,3.84908173550442,3.84908173550442,3.71765268618373,3.76393052045158,341146.042155408,0.0,1.0
1976-08-04,62.75,64.0,62.5,62.5,34200,3.87191213374322,3.94904185752297,3.85648618898727,3.85648618898727,554261.028109974,0.0,1.0
1976-08-05,62.38,62.75,61.75,62.75,22000,3.84908173550442,3.87191213374322,3.81020835471943,3.87191213374322,356542.181825129,0.0,1.0
1976-08-06,62.25,62.5,61.88,62.38,21400,3.84106024423133,3.85648618898727,3.81822984599252,3.84908173550442,346818.304138989,0.0,1.0
1976-08-09,62.88,62.88,62.13,62.25,16250,3.87993362501632,3.87993362501632,3.83365579074847,3.84106024423133,263355.020666288,0.0,1.0
1976-08-10,64.38,64.5,63.25,63.25,32300,3.97248929355201,3.97989374703487,3.90276402325512,3.90276402325512,523468.748770531,0.0,1.0
1976-08-11,64.88,65.25,64.13,64.38,102300,4.00334118306391,4.02617158130271,3.95706334879606,3.97248929355201,1657921.14548685,0.0,1.0
1976-08-12,65.0,65.13,64.63,64.88,48750,4.01074563654677,4.01876712781986,3.98791523830796,4.00334118306391,790065.061998865,0.0,1.0
1976-08-13,64.0,65.0,64.0,65.0,47700,3.94904185752297,4.01074563654677,3.94904185752297,4.01074563654677,773048.276048121,0.0,1.0
1976-08-16,64.0,64.25,63.25,64.0,50750,3.94904185752297,3.96446780227892,3.90276402325512,3.94904185752297,822477.987619332,0.0,1.0
1976-08-17,64.25,64.63,63.88,64.0,98600,3.96446780227892,3.98791523830796,3.94163740404011,3.94904185752297,1597957.23308899,0.0,1.0
1976-08-18,64.0,64.5,63.63,64.25,38800,3.94904185752297,3.97989374703487,3.92621145928416,3.96446780227892,628810.757037046,0.0,1.0
1976-08-19,63.0,64.13,62.88,64.0,89150,3.88733807849917,3.95706334879606,3.87993362501632,3.94904185752297,1444806.15953229,0.0,1.0
1976-08-20,62.38,63.0,62.25,63.0,44050,3.84908173550442,3.88733807849917,3.84106024423133,3.88733807849917,713894.68679077,0.0,1.0
1976-08-23,63.0,63.0,61.75,62.38,33650,3.88733807849917,3.88733807849917,3.81020835471943,3.84908173550442,545347.473564346,0.0,1.0
1976-08-24,63.5,63.88,62.63,63.0,50350,3.91818996801107,3.94163740404011,3.86450768026037,3.88733807849917,815995.402495239,0.0,1.0
1976-08-25,64.13,64.38,62.5,63.5,44550,3.95706334879606,3.97248929355201,3.85648618898727,3.91818996801107,721997.918195887,0.0,1.0
1976-08-26,61.75,64.5,61.75,64.13,70800,3.81020835471943,3.97989374703487,3.81020835471943,3.95706334879606,1147417.56696451,0.0,1.0
1976-08-27,62.13,62.5,61.0,61.75,30400,3.83365579074847,3.85648618898727,3.76393052045158,3.81020835471943,492676.469431087,0.0,1.0
1976-08-30,64.0,64.5,62.13,62.13,64300,3.94904185752297,3.97989374703487,3.83365579074847,3.83365579074847,1042075.55869799,0.0,1.0
1976-08-31,65.0,65.38,63.88,64.0,101250,4.01074563654677,4.03419307257581,3.94163740404011,3.94904185752297,1640904.3595361,0.0,1.0
1976-09-01,66.37,66.75,65.0,65.0,63450,4.09527981380937,4.11872724983841,4.01074563654677,4.01074563654677,1028300.06530929,0.0,1.0
1976-09-02,66.63,67.0,65.63,66.37,89050,4.11132279635555,4.13415319459436,4.04961901733176,4.09527981380937,1443185.51325126,0.0,1.0
1976-09-03,66.13,66.5,65.75,66.5,66900,4.08047090684366,4.10330130508246,4.05702347081461,4.10330130508246,1084212.3620046,0.0,1.0
1976-09-07,66.25,66.63,66.0,66.13,33450,4.08787536032651,4.11132279635555,4.07244941557056,4.08047090684366,542106.181002299,0.0,1.0
1976-09-08,66.13,67.0,66.13,66.25,26300,4.08047090684366,4.13415319459436,4.08047090684366,4.08787536032651,426229.971909131,0.0,1.0
1976-09-09,65.13,66.13,64.63,66.13,81400,4.01876712781986,4.08047090684366,3.98791523830796,4.08047090684366,1319206.07275298,0.0,1.0
1976-09-10,65.25,65.5,64.88,65.13,34400,4.02617158130271,4.04159752605866,4.00334118306391,4.01876712781986,557502.320672021,0.0,1.0
1976-09-13,64.88,65.88,64.75,65.25,53900,4.00334118306391,4.06504496208771,3.99531969179082,4.02617158130271,873528.345471566,0.0,1.0
1976-09-14,65.13,65.25,64.0,64.88,50850,4.01876712781986,4.02617158130271,3.94904185752297,4.00334118306391,824098.633900355,0.0,1.0
1976-09-15,65.5,65.75,64.75,65.13,33050,4.04159752605866,4.05702347081461,3.99531969179082,4.01876712781986,535623.595878206,0.0,1.0
1976-09-16,67.0,67.13,65.5,65.5,89700,4.13415319459436,4.14217468586745,4.04159752605866,4.04159752605866,1453719.71407791,0.0,1.0
1976-09-17,68.5,68.88,67.13,67.13,101750,4.22670886313005,4.2501562991591,4.14217468586745,4.14217468586745,1649007.59094122,0.0,1.0
1976-09-20,68.63,69.38,68.25,68.5,95450,4.23473035440315,4.28100818867099,4.2112829183741,4.22670886313005,1546906.87523675,0.0,1.0
1976-09-21,69.13,69.38,68.38,68.63,77000,4.26558224391504,4.28100818867099,4.2193044096472,4.23473035440315,1247897.63638795,0.0,1.0
1976-09-22,68.75,69.5,68.13,69.13,78650,4.242134807886,4.28841264215385,4.20387846489125,4.26558224391504,1274638.30002484,0.0,1.0
1976-09-23,68.13,68.75,67.5,68.75,72150,4.20387846489125,4.242134807886,4.16500508410626,4.242134807886,1169296.29175832,0.0,1.0
1976-09-24,68.75,69.0,68.0,68.13,39300,4.242134807886,4.25756075264195,4.19585697361815,4.20387846489125,636913.988442163,0.0,1.0
1976-09-27,69.25,69.5,68.5,68.75,46150,4.2729866973979,4.28841264215385,4.22670886313005,4.242134807886,747928.258692259,0.0,1.0
1976-09-28,68.5,69.63,67.87,69.25,76050,4.22670886313005,4.29643413342694,4.18783548234506,4.2729866973979,1232501.49671823,0.0,1.0
1976-09-29,67.5,68.5,67.5,68.5,27800,4.16500508410626,4.22670886313005,4.16500508410626,4.22670886313005,450539.666124481,0.0,1.0
1976-09-30,67.75,68.13,67.25,67.5,152550,4.18043102886221,4.20387846489125,4.14957913935031,4.16500508410626,2472295.90170106,0.0,1.0
1976-10-01,65.88,67.63,65.5,67.63,57600,4.06504496208771,4.17302657537935,4.04159752605866,4.17302657537935,933492.257869428,0.0,1.0
1976-10-04,66.0,66.25,65.75,65.88,21400,4.07244941557056,4.08787536032651,4.05702347081461,4.06504496208771,346818.304138989,0.0,1.0
1976-10-05,65.63,66.0,64.63,66.0,36300,4.04961901733176,4.07244941557056,3.98791523830796,4.07244941557056,588294.600011463,0.0,1.0
1976-10-06,65.38,66.13,64.5,65.63,73550,4.03419307257581,4.08047090684366,3.97989374703487,4.04961901733176,1191985.33969265,0.0,1.0
1976-10-07,65.88,66.0,65.13,65.38,26200,4.06504496208771,4.07244941557056,4.01876712781986,4.03419307257581,424609.325628108,0.0,1.0
1976-10-08,66.25,66.37,65.38,65.88,47800,4.08787536032651,4.09527981380937,4.03419307257581,4.06504496208771,774668.922329144,0.0,1.0
1976-10-11,65.88,66.25,65.38,66.25,20450,4.06504496208771,4.08787536032651,4.03419307257581,4.08787536032651,331422.164469267,0.0,1.0
1976-10-12,65.75,66.37,65.13,65.88,26750,4.05702347081461,4.09527981380937,4.01876712781986,4.06504496208771,433522.880173737,0.0,1.0
1976-10-13,66.0,66.5,65.38,65.75,122200,4.07244941557056,4.10330130508246,4.03419307257581,4.05702347081461,1980429.75541049,0.0,1.0
1976-10-14,65.13,65.88,65.13,65.88,31350,4.01876712781986,4.06504496208771,4.01876712781986,4.06504496208771,508072.609100809,0.0,1.0
1976-10-15,64.5,65.5,64.5,65.13,47700,3.97989374703487,4.04159752605866,3.97989374703487,4.01876712781986,773048.27604812,0.0,1.0
1976-10-18,63.88,64.75,63.63,64.5,59350,3.94163740404011,3.99531969179082,3.92621145928416,3.97989374703487,961853.567787338,0.0,1.0
1976-10-19,62.63,63.75,62.38,63.75,63050,3.86450768026037,3.93361591276702,3.84908173550442,3.93361591276702,1021817.4801852,0.0,1.0
1976-10-20,64.0,64.25,62.13,62.63,36300,3.94904185752297,3.96446780227892,3.83365579074847,3.86450768026037,588294.600011463,0.0,1.0
1976-10-21,62.25,63.63,62.25,63.63,80750,3.84106024423133,3.92621145928416,3.84106024423133,3.92621145928416,1308671.87192632,0.0,1.0
1976-10-22,62.25,62.5,61.5,62.25,60600,3.84106024423133,3.85648618898727,3.79478240996348,3.84106024423133,982111.646300127,0.0,1.0
1976-10-25,62.38,62.5,62.13,62.25,45600,3.84908173550442,3.85648618898727,3.83365579074847,3.84106024423133,739014.704146631,0.0,1.0
1976-10-26,63.25,63.5,62.75,62.75,65550,3.90276402325512,3.91818996801107,3.87191213374322,3.87191213374322,1062333.63721078,0.0,1.0
1976-10-27,64.38,64.38,63.75,63.75,47800,3.97248929355201,3.97248929355201,3.93361591276702,3.93361591276702,774668.922329144,0.0,1.0
1976-10-28,64.13,64.88,64.0,64.38,49300,3.95706334879606,4.00334118306391,3.94904185752297,3.97248929355201,798978.616544494,0.0,1.0
1976-10-29,64.13,64.5,63.25,64.13,38400,3.95706334879606,3.97989374703487,3.90276402325512,3.95706334879606,622328.171912953,0.0,1.0
1976-11-01,63.5,63.75,62.75,63.75,31250,3.91818996801107,3.93361591276702,3.87191213374322,3.93361591276702,506451.962819786,0.0,1.0
1976-11-03,62.75,63.25,62.0,63.25,44350,3.87191213374322,3.90276402325512,3.82563429947538,3.90276402325512,718756.62563384,0.0,1.0
1976-11-04,63.38,63.88,63.12,63.12,30300,3.91078551452822,3.94163740404011,3.89474253198203,3.89474253198203,491055.823150064,0.0,1.0
1976-11-05,62.5,63.12,62.25,63.12,23050,3.85648618898727,3.89474253198203,3.84106024423133,3.89474253198203,373558.967775874,0.0,1.0
1976-11-08,62.0,62.25,61.5,62.25,70050,3.82563429947538,3.84106024423133,3.79478240996348,3.84106024423133,1135262.71985683,0.0,1.0
1976-11-09,61.0,62.5,60.75,62.0,150950,3.76393052045158,3.85648618898727,3.74850457569563,3.82563429947538,2446365.56120469,0.0,1.0
1976-11-10,61.63,62.0,61.0,61.0,67150,3.80280390123657,3.82563429947538,3.76393052045158,3.76393052045158,1088263.97770716,0.0,1.0
1976-11-11,62.5,62.75,61.63,61.63,48550,3.85648618898727,3.87191213374322,3.80280390123657,3.80280390123657,786823.76943682,0.0,1.0
1976-11-12,61.75,62.75,61.5,62.5,33950,3.81020835471943,3.87191213374322,3.79478240996348,3.85648618898727,550209.412407415,0.0,1.0
1976-11-15,63.38,63.5,61.5,61.75,43000,3.91078551452822,3.91818996801107,3.79478240996348,3.81020835471943,696877.900840024,0.0,1.0
1976-11-16,63.88,64.63,63.38,63.38,55500,3.94163740404011,3.98791523830796,3.91078551452822,3.91078551452822,899458.68596794,0.0,1.0
1976-11-17,64.13,64.75,63.63,63.88,32800,3.95706334879606,3.99531969179082,3.92621145928416,3.94163740404011,531571.980175647,0.0,1.0
1976-11-18,65.25,65.5,64.25,64.25,55600,4.02617158130271,4.04159752605866,3.96446780227892,3.96446780227892,901079.332248964,0.0,1.0
1976-11-19,65.5,66.37,65.0,65.25,128500,4.04159752605866,4.09527981380937,4.01074563654677,4.02617158130271,2082530.47111496,0.0,1.0
1976-11-22,65.63,65.88,65.38,65.5,37250,4.04961901733176,4.06504496208771,4.03419307257581,4.04159752605866,603690.739681184,0.0,1.0
1976-11-23,65.38,66.0,64.25,65.63,66700,4.03419307257581,4.07244941557056,3.96446780227892,4.04961901733176,1080971.06944255,0.0,1.0
1976-11-24,65.25,65.5,65.0,65.38,56000,4.02617158130271,4.04159752605866,4.01074563654677,4.03419307257581,907561.917373057,0.0,1.0
1976-11-26,65.25,66.0,65.0,65.25,35250,4.02617158130271,4.07244941557056,4.01074563654677,4.02617158130271,571277.814060719,0.0,1.0
1976-11-29,64.5,65.38,64.38,64.38,49200,3.97989374703487,4.03419307257581,3.97248929355201,3.97248929355201,797357.97026347,0.0,1.0
1976-11-30,65.38,65.75,64.38,64.5,24750,4.03419307257581,4.05702347081461,3.97248929355201,3.97989374703487,401109.95455327,0.0,1.0
1976-12-01,66.63,66.63,65.38,65.38,71950,4.11132279635555,4.11132279635555,4.03419307257581,4.03419307257581,1166054.99919628,0.0,1.0
1976-12-02,66.25,66.88,66.0,66.63,45200,4.08787536032651,4.1267487411115,4.07244941557056,4.11132279635555,732532.119022538,0.0,1.0
1976-12-03,65.75,66.13,65.5,66.13,35650,4.05702347081461,4.08047090684366,4.04159752605866,4.08047090684366,577760.399184812,0.0,1.0
1976-12-06,65.88,66.25,65.63,65.75,71850,4.06504496208771,4.08787536032651,4.04961901733176,4.05702347081461,1164434.35291525,0.0,1.0
1976-12-07,65.63,66.5,65.63,65.88,36200,4.04961901733176,4.10330130508246,4.04961901733176,4.06504496208771,586673.953730439,0.0,1.0
1976-12-08,66.13,66.37,65.75,65.75,60300,4.08047090684366,4.09527981380937,4.05702347081461,4.05702347081461,977249.707457057,0.0,1.0
1976-12-09,65.75,66.63,65.5,66.13,64800,4.05702347081461,4.11132279635555,4.04159752605866,4.08047090684366,1050178.79010311,0.0,1.0
1976-12-10,65.25,66.25,64.75,65.75,73950,4.02617158130271,4.08787536032651,3.99531969179082,4.05702347081461,1198467.92481674,0.0,1.0
1976-12-13,65.0,65.5,64.88,65.25,56750,4.01074563654677,4.04159752605866,4.00334118306391,4.02617158130271,919716.76448073,0.0,1.0
1976-12-14,65.25,65.5,64.5,65.0,90200,4.02617158130271,4.04159752605866,3.97989374703487,4.01074563654677,1461822.94548303,0.0,1.0
1976-12-15,64.38,65.88,64.25,65.25,85600,3.97248929355201,4.06504496208771,3.96446780227892,4.02617158130271,1387273.21655596,0.0,1.0
1976-12-16,63.5,64.25,62.88,64.25,63900,3.91818996801107,3.96446780227892,3.87993362501632,3.96446780227892,1035592.9735739,0.0,1.0
1976-12-17,62.25,64.0,61.75,63.5,150850,3.84106024423133,3.94904185752297,3.81020835471943,3.91818996801107,2444744.91492367,0.0,1.0
1976-12-20,63.0,63.63,62.63,62.63,118650,3.88733807849917,3.92621145928416,3.86450768026037,3.86450768026037,1922896.81243416,0.0,1.0
1976-12-21,63.63,63.75,62.75,63.0,60600,3.92621145928416,3.93361591276702,3.87191213374322,3.88733807849917,982111.646300129,0.0,1.0
1976-12-22,64.0,64.75,64.0,64.0,73950,3.94904185752297,3.99531969179082,3.94904185752297,3.94904185752297,1198467.92481674,0.0,1.0
1976-12-23,64.75,65.13,64.0,64.0,65550,3.99531969179082,4.01876712781986,3.94904185752297,3.94904185752297,1062333.63721078,0.0,1.0
1976-12-27,65.25,65.5,64.75,64.75,81400,4.02617158130271,4.04159752605866,3.99531969179082,3.99531969179082,1319206.07275298,0.0,1.0
1976-12-28,65.88,66.25,65.5,65.5,64100,4.06504496208771,4.08787536032651,4.04159752605866,4.04159752605866,1038834.26613594,0.0,1.0
1976-12-29,65.0,65.88,65.0,65.88,74500,4.01074563654677,4.06504496208771,4.01074563654677,4.06504496208771,1207381.47936237,0.0,1.0
1976-12-30,64.5,65.25,64.5,65.0,58200,3.97989374703487,4.02617158130271,3.97989374703487,4.01074563654677,943216.135555568,0.0,1.0
1976-12-31,65.13,65.25,64.38,64.5,43500,4.01876712781986,4.02617158130271,3.97248929355201,3.97989374703487,704981.132245141,0.0,1.0
1977-01-03,64.13,64.88,63.63,64.88,47300,3.95706334879606,4.00334118306391,3.92621145928416,4.00334118306391,766565.690924028,0.0,1.0
1977-01-04,61.63,64.25,61.63,64.13,84850,3.80280390123657,3.96446780227892,3.80280390123657,3.95706334879606,1375118.36944828,0.0,1.0
1977-01-05,61.25,62.25,61.0,61.63,108600,3.77935646520753,3.84106024423133,3.76393052045158,3.80280390123657,1760021.86119132,0.0,1.0
1977-01-06,60.63,61.75,60.5,61.25,62500,3.74110012221278,3.81020835471943,3.73307863093968,3.77935646520753,1012903.92563957,0.0,1.0
1977-01-07,59.63,60.5,59.38,60.5,89700,3.67939634318898,3.73307863093968,3.66397039843303,3.73307863093968,1453719.71407791,0.0,1.0
1977-01-10,60.25,60.25,59.38,59.63,95450,3.71765268618373,3.71765268618373,3.66397039843303,3.67939634318898,1546906.87523675,0.0,1.0
1977-01-11,58.25,60.25,57.5,60.25,254450,3.59424512813614,3.71765268618373,3.54796729386829,3.71765268618373,4123734.46206382,0.0,1.0
1977-01-12,58.25,58.5,57.5,58.25,85400,3.59424512813614,3.60967107289209,3.54796729386829,3.59424512813614,1384031.92399391,0.0,1.0
1977-01-13,60.0,60.0,58.25,58.25,100600,3.70222674142778,3.70222674142778,3.59424512813614,3.59424512813614,1630370.15870946,0.0,1.0
1977-01-14,60.13,60.13,59.25,60.0,151400,3.71024823270088,3.71024823270088,3.65594890715994,3.70222674142778,2453658.4694693,0.0,1.0
1977-01-17,59.87,60.38,59.5,60.13,67150,3.69420525015469,3.72567417745683,3.67137485191589,3.71024823270088,1088263.97770716,0.0,1.0
1977-01-18,59.75,60.13,59.13,59.87,77600,3.68680079667183,3.71024823270088,3.64854445367708,3.69420525015469,1257621.51407409,0.0,1.0
1977-01-19,59.87,60.0,59.0,59.75,74600,3.69420525015469,3.70222674142778,3.64052296240399,3.68680079667183,1209002.12564339,0.0,1.0
1977-01-20,59.63,60.5,59.5,59.87,70600,3.67939634318898,3.73307863093968,3.67137485191589,3.69420525015469,1144176.27440246,0.0,1.0
1977-01-21,60.13,60.5,59.25,59.63,38800,3.71024823270088,3.73307863093968,3.65594890715994,3.67939634318898,628810.757037045,0.0,1.0
1977-01-24,58.0,60.25,57.75,60.13,139550,3.57881918338019,3.71765268618373,3.56339323862424,3.71024823270088,2261611.88516804,0.0,1.0
1977-01-25,56.0,58.75,55.88,58.0,194400,3.4554116253326,3.62509701764804,3.44800717184974,3.57881918338019,3150536.37030932,0.0,1.0
1977-01-26,54.75,56.0,54.75,56.0,150550,3.37828190155285,3.4554116253326,3.37828190155285,3.4554116253326,2439882.9760806,0.0,1.0
1977-01-27,54.88,55.88,54.5,54.75,91250,3.38630339282595,3.44800717184974,3.3628559567969,3.37828190155285,1478839.73143377,0.0,1.0
1977-01-28,55.5,55.63,55.0,55.0,77950,3.4245597358207,3.43258122709379,3.3937078463088,3.3937078463088,1263293.77605767,0.0,1.0
1977-01-31,57.0,57.25,55.75,55.75,117600,3.51711540435639,3.53254134911234,3.43998568057665,3.43998568057665,1905880.02648342,0.0,1.0
1977-02-01,59.0,59.13,58.13,58.13,84450,3.64052296240399,3.64854445367708,3.58684067465328,3.58684067465328,1368635.78432419,0.0,1.0
1977-02-02,58.5,59.87,58.25,59.0,99650,3.60967107289209,3.69420525015469,3.59424512813614,3.64052296240399,1614974.01903973,0.0,1.0
1977-02-03,58.37,59.0,58.0,58.5,126950,3.601649581619,3.64052296240399,3.57881918338019,3.60967107289209,2057410.45375909,0.0,1.0
1977-02-04,59.13,59.75,58.75,58.75,112900,3.64854445367708,3.68680079667183,3.62509701764804,3.62509701764804,1829709.65127532,0.0,1.0
1977-02-07,58.63,59.25,57.75,59.13,103250,3.61769256416518,3.65594890715994,3.56339323862424,3.64854445367708,1673317.28515657,0.0,1.0
1977-02-08,58.37,59.0,58.0,58.63,53600,3.601649581619,3.64052296240399,3.57881918338019,3.61769256416518,868666.406628495,0.0,1.0
1977-02-09,57.25,58.25,57.25,58.25,85600,3.53254134911234,3.59424512813614,3.53254134911234,3.59424512813614,1387273.21655596,0.0,1.0
1977-02-10,57.0,58.0,56.75,57.25,54450,3.51711540435639,3.57881918338019,3.50168945960045,3.53254134911234,882441.900017195,0.0,1.0
1977-02-11,56.25,57.25,55.38,57.0,113800,3.47083757008855,3.53254134911234,3.41715528233784,3.51711540435639,1844295.46780453,0.0,1.0
1977-02-14,57.0,57.25,56.13,56.25,25050,3.51711540435639,3.53254134911234,3.46343311660569,3.47083757008855,405971.893396341,0.0,1.0
1977-02-15,57.25,57.63,56.5,57.0,100700,3.53254134911234,3.55598878514139,3.4862635148445,3.51711540435639,1631990.80499048,0.0,1.0
1977-02-16,57.38,58.0,57.38,57.38,42050,3.54056284038544,3.57881918338019,3.54056284038544,3.54056284038544,681481.761170303,0.0,1.0
1977-02-17,57.0,58.0,56.5,57.38,69250,3.51711540435639,3.57881918338019,3.4862635148445,3.54056284038544,1122297.54960865,0.0,1.0
1977-02-18,56.38,57.25,56.38,57.0,45100,3.47885906136164,3.53254134911234,3.47885906136164,3.51711540435639,730911.472741515,0.0,1.0
1977-02-22,56.75,57.25,56.62,56.62,36050,3.50168945960045,3.53254134911234,3.49366796832735,3.49366796832735,584242.984308904,0.0,1.0
1977-02-23,55.75,56.88,55.63,56.75,97650,3.43998568057665,3.50971095087354,3.43258122709379,3.50168945960045,1582561.09341927,0.0,1.0
1977-02-24,55.25,56.0,55.0,55.75,51300,3.40913379106475,3.4554116253326,3.3937078463088,3.43998568057665,831391.54216496,0.0,1.0
1977-02-25,55.63,56.0,55.25,55.25,49700,3.43258122709379,3.4554116253326,3.40913379106475,3.40913379106475,805461.201668588,0.0,1.0
1977-02-28,55.5,55.75,54.88,55.75,102300,3.4245597358207,3.43998568057665,3.38630339282595,3.43998568057665,1657921.14548685,0.0,1.0
1977-03-01,57.0,57.0,55.75,55.75,50150,3.51711540435639,3.51711540435639,3.43998568057665,3.43998568057665,812754.109933193,0.0,1.0
1977-03-02,56.25,57.0,56.13,57.0,59800,3.47083757008855,3.51711540435639,3.46343311660569,3.51711540435639,969146.476051941,0.0,1.0
1977-03-03,56.88,56.88,54.63,56.25,52750,3.50971095087354,3.50971095087354,3.37087744807,3.47083757008855,854890.913239798,0.0,1.0
1977-03-04,57.75,57.75,57.0,57.0,53300,3.56339323862424,3.56339323862424,3.51711540435639,3.51711540435639,863804.467785427,0.0,1.0
1977-03-07,57.13,57.75,57.0,57.75,32500,3.52513689562949,3.56339323862424,3.51711540435639,3.56339323862424,526710.041332577,0.0,1.0
1977-03-08,56.62,57.5,56.5,57.13,55050,3.49366796832735,3.54796729386829,3.4862635148445,3.52513689562949,892165.777703335,0.0,1.0
1977-03-09,56.13,56.62,55.75,56.62,24650,3.46343311660569,3.49366796832735,3.43998568057665,3.49366796832735,399489.308272247,0.0,1.0
1977-03-10,56.0,56.13,55.75,56.13,31250,3.4554116253326,3.46343311660569,3.43998568057665,3.46343311660569,506451.962819785,0.0,1.0
1977-03-11,56.5,56.5,55.63,56.0,35750,3.4862635148445,3.4862635148445,3.43258122709379,3.4554116253326,579381.045465834,0.0,1.0
1977-03-14,57.0,57.13,56.0,56.5,36700,3.51711540435639,3.52513689562949,3.4554116253326,3.4862635148445,594777.185135557,0.0,1.0
1977-03-15,57.25,57.38,56.75,57.0,49300,3.53254134911234,3.54056284038544,3.50168945960045,3.51711540435639,798978.616544495,0.0,1.0
1977-03-16,57.0,58.0,56.75,57.25,39850,3.51711540435639,3.57881918338019,3.50168945960045,3.53254134911234,645827.542987791,0.0,1.0
1977-03-17,57.75,57.75,56.75,57.0,55050,3.56339323862424,3.56339323862424,3.50168945960045,3.51711540435639,892165.777703335,0.0,1.0
1977-03-18,58.13,58.25,57.5,57.75,50850,3.58684067465328,3.59424512813614,3.54796729386829,3.56339323862424,824098.633900356,0.0,1.0
1977-03-21,58.13,58.37,57.88,58.13,26850,3.58684067465328,3.601649581619,3.57141472989734,3.58684067465328,435143.52645476,0.0,1.0
1977-03-22,57.75,58.0,57.63,58.0,23700,3.56339323862424,3.57881918338019,3.55598878514139,3.57881918338019,384093.168602526,0.0,1.0
1977-03-23,57.75,58.13,57.5,57.75,36200,3.56339323862424,3.58684067465328,3.54796729386829,3.56339323862424,586673.95373044,0.0,1.0
1977-03-24,57.38,58.13,57.13,57.75,107550,3.54056284038544,3.58684067465328,3.52513689562949,3.56339323862424,1743005.07524057,0.0,1.0
1977-03-25,56.75,57.5,56.62,57.38,79200,3.50168945960045,3.54796729386829,3.49366796832735,3.54056284038544,1283551.85457046,0.0,1.0
1977-03-28,55.75,56.62,55.63,56.62,51400,3.43998568057665,3.49366796832735,3.43258122709379,3.49366796832735,833012.188445983,0.0,1.0
1977-03-29,56.38,56.88,56.13,56.13,60600,3.47885906136164,3.50971095087354,3.46343311660569,3.46343311660569,982111.646300129,0.0,1.0
1977-03-30,55.63,56.38,55.12,56.38,66700,3.43258122709379,3.47885906136164,3.40111229979166,3.47885906136164,1080971.06944255,0.0,1.0
1977-03-31,55.63,55.88,55.12,55.63,28100,3.43258122709379,3.44800717184974,3.40111229979166,3.43258122709379,455401.604967552,0.0,1.0
1977-04-01,56.25,56.25,56.0,56.0,48650,3.47083757008855,3.47083757008855,3.4554116253326,3.4554116253326,788444.415717842,0.0,1.0
1977-04-04,55.63,56.38,55.63,56.25,41200,3.43258122709379,3.47885906136164,3.43258122709379,3.47083757008855,667706.267781606,0.0,1.0
1977-04-05,55.12,55.75,54.75,55.63,57150,3.40111229979166,3.43998568057665,3.37828190155285,3.43258122709379,926199.349604823,0.0,1.0
1977-04-06,55.25,55.88,55.25,55.25,37000,3.40913379106475,3.44800717184974,3.40913379106475,3.40913379106475,599639.123978626,0.0,1.0
1977-04-07,56.25,56.25,55.25,55.25,48750,3.47083757008855,3.47083757008855,3.40913379106475,3.40913379106475,790065.061998865,0.0,1.0
1977-04-11,57.25,57.25,56.62,56.62,80650,3.53254134911234,3.53254134911234,3.49366796832735,3.49366796832735,1307051.2256453,0.0,1.0
1977-04-12,59.25,59.25,57.5,57.5,157350,3.65594890715994,3.65594890715994,3.54796729386829,3.54796729386829,2550086.92319018,0.0,1.0
1977-04-13,60.13,60.25,59.25,59.25,215100,3.71024823270088,3.71765268618373,3.65594890715994,3.65594890715994,3486010.15048115,0.0,1.0
1977-04-14,60.63,61.25,60.63,60.63,154550,3.74110012221278,3.77935646520753,3.74110012221278,3.74110012221278,2504708.82732153,0.0,1.0
1977-04-15,60.13,60.5,60.0,60.5,81100,3.71024823270088,3.73307863093968,3.70222674142778,3.73307863093968,1314344.13390991,0.0,1.0
1977-04-18,60.0,60.25,59.75,60.13,69100,3.70222674142778,3.71765268618373,3.68680079667183,3.71024823270088,1119866.58018711,0.0,1.0
1977-04-19,60.0,60.13,59.75,60.0,16850,3.70222674142778,3.71024823270088,3.68680079667183,3.70222674142778,273078.898352429,0.0,1.0
1977-04-20,61.0,62.0,59.87,60.0,80250,3.76393052045158,3.82563429947538,3.69420525015469,3.70222674142778,1300568.64052121,0.0,1.0
1977-04-21,60.38,62.0,60.25,61.0,53800,3.72567417745683,3.82563429947538,3.71765268618373,3.76393052045158,871907.699190542,0.0,1.0
1977-04-22,59.25,60.38,59.0,60.38,75100,3.65594890715994,3.72567417745683,3.64052296240399,3.72567417745683,1217105.35704851,0.0,1.0
1977-04-25,58.5,59.25,58.25,59.25,46650,3.60967107289209,3.65594890715994,3.59424512813614,3.65594890715994,756031.490097376,0.0,1.0
1977-04-26,58.63,59.0,58.5,58.5,22950,3.61769256416518,3.64052296240399,3.60967107289209,3.60967107289209,371938.321494851,0.0,1.0
1977-04-27,59.5,59.75,58.75,58.75,24950,3.67137485191589,3.68680079667183,3.62509701764804,3.62509701764804,404351.247115316,0.0,1.0
1977-04-28,59.5,59.63,59.0,59.5,19500,3.67137485191589,3.67939634318898,3.64052296240399,3.67137485191589,316026.024799546,0.0,1.0
1977-04-29,60.13,60.13,59.0,59.5,36600,3.71024823270088,3.71024823270088,3.64052296240399,3.67137485191589,593156.538854533,0.0,1.0
1977-05-02,61.0,61.0,60.0,60.13,30000,3.76393052045158,3.76393052045158,3.70222674142778,3.71024823270088,486193.884306994,0.0,1.0
1977-05-03,61.5,62.75,61.0,61.0,71850,3.79478240996348,3.87191213374322,3.76393052045158,3.76393052045158,1164434.35291525,0.0,1.0
1977-05-04,62.5,62.88,61.5,61.5,68600,3.85648618898727,3.87993362501632,3.79478240996348,3.79478240996348,1111763.34878199,0.0,1.0
1977-05-05,61.75,62.75,61.75,62.5,56200,3.81020835471943,3.87191213374322,3.81020835471943,3.85648618898727,910803.209935102,0.0,1.0
1977-05-06,60.88,61.38,60.5,61.38,55900,3.75652606696872,3.78737795648062,3.73307863093968,3.78737795648062,905941.271092034,0.0,1.0
1977-05-09,61.75,61.75,60.88,60.88,65550,3.81020835471943,3.81020835471943,3.75652606696872,3.75652606696872,1062333.63721078,0.0,1.0
1977-05-10,61.5,62.0,61.25,61.75,69250,3.79478240996348,3.82563429947538,3.77935646520753,3.81020835471943,1122297.54960864,0.0,1.0
1977-05-11,61.5,61.88,61.5,61.5,66000,3.79478240996348,3.81822984599252,3.79478240996348,3.79478240996348,1069626.54547539,0.0,1.0
1977-05-12,62.38,63.25,61.13,61.5,76050,3.84908173550442,3.90276402325512,3.77195201172467,3.79478240996348,1232501.49671823,0.0,1.0
1977-05-13,62.63,63.25,62.5,62.5,51400,3.86450768026037,3.90276402325512,3.85648618898727,3.85648618898727,833012.188445983,0.0,1.0
1977-05-16,62.88,63.25,62.5,62.63,35150,3.87993362501632,3.90276402325512,3.85648618898727,3.86450768026037,569657.167779695,0.0,1.0
1977-05-17,63.0,63.0,62.38,62.88,32900,3.88733807849917,3.88733807849917,3.84908173550442,3.87993362501632,533192.626456671,0.0,1.0
1977-05-18,64.38,65.5,63.5,63.5,107000,3.97248929355201,4.04159752605866,3.91818996801107,3.91818996801107,1734091.52069495,0.0,1.0
1977-05-19,64.75,65.38,64.38,64.38,164700,3.99531969179082,4.03419307257581,3.97248929355201,3.97248929355201,2669204.4248454,0.0,1.0
1977-05-20,65.88,66.37,64.5,64.75,83500,4.06504496208771,4.09527981380937,3.97989374703487,3.99531969179082,1353239.64465447,0.0,1.0
1977-05-23,64.63,65.38,64.5,65.38,45600,3.98791523830796,4.03419307257581,3.97989374703487,4.03419307257581,739014.704146631,0.0,1.0
1977-05-24,63.75,64.63,63.63,64.63,66600,3.93361591276702,3.98791523830796,3.92621145928416,3.98791523830796,1079350.42316153,0.0,1.0
1977-05-25,62.63,64.63,62.63,63.75,111750,3.86450768026037,3.98791523830796,3.86450768026037,3.93361591276702,1811072.21904355,0.0,1.0
1977-05-26,61.75,62.88,61.75,62.63,56100,3.81020835471943,3.87993362501632,3.81020835471943,3.86450768026037,909182.563654078,0.0,1.0
1977-05-27,61.0,61.75,60.88,60.88,41300,3.76393052045158,3.81020835471943,3.75652606696872,3.75652606696872,669326.914062629,0.0,1.0
1977-05-31,61.25,61.38,60.25,61.0,37750,3.77935646520753,3.78737795648062,3.71765268618373,3.76393052045158,611793.971086301,0.0,1.0
1977-06-01,61.63,61.88,61.25,61.25,42800,3.80280390123657,3.81822984599252,3.77935646520753,3.77935646520753,693636.608277979,0.0,1.0
1977-06-02,62.0,62.38,61.75,61.75,141550,3.82563429947538,3.84908173550442,3.81020835471943,3.81020835471943,2294024.8107885,0.0,1.0
1977-06-03,62.75,62.75,62.0,62.0,47700,3.87191213374322,3.87191213374322,3.82563429947538,3.82563429947538,773048.276048122,0.0,1.0
1977-06-06,61.63,62.88,61.63,62.75,72900,3.80280390123657,3.87993362501632,3.80280390123657,3.87191213374322,1181451.138866,0.0,1.0
1977-06-07,62.0,62.25,61.13,61.63,42450,3.82563429947538,3.84106024423133,3.77195201172467,3.80280390123657,687964.346294396,0.0,1.0
1977-06-08,63.25,63.5,62.5,62.5,61150,3.90276402325512,3.91818996801107,3.85648618898727,3.85648618898727,991025.200845757,0.0,1.0
1977-06-09,63.75,63.75,62.88,63.25,32400,3.93361591276702,3.93361591276702,3.87993362501632,3.90276402325512,525089.395051554,0.0,1.0
1977-06-10,64.0,64.38,63.75,63.75,113700,3.94904185752297,3.97248929355201,3.93361591276702,3.93361591276702,1842674.82152351,0.0,1.0
1977-06-13,64.0,64.75,64.0,64.0,36500,3.94904185752297,3.99531969179082,3.94904185752297,3.94904185752297,591535.892573509,0.0,1.0
1977-06-14,64.13,64.25,63.25,64.0,68700,3.95706334879606,3.96446780227892,3.90276402325512,3.94904185752297,1113383.99506302,0.0,1.0
1977-06-15,64.0,64.13,63.5,64.13,58750,3.94904185752297,3.95706334879606,3.91818996801107,3.95706334879606,952129.690101197,0.0,1.0
1977-06-16,64.75,64.88,63.0,64.0,134300,3.99531969179082,4.00334118306391,3.88733807849917,3.94904185752297,2176527.95541431,0.0,1.0
1977-06-17,64.75,65.0,64.38,64.75,150950,3.99531969179082,4.01074563654677,3.97248929355201,3.99531969179082,2446365.56120469,0.0,1.0
1977-06-20,65.0,65.25,64.75,64.75,83400,4.01074563654677,4.02617158130271,3.99531969179082,3.99531969179082,1351618.99837344,0.0,1.0
1977-06-21,65.13,65.38,64.63,65.0,78150,4.01876712781986,4.03419307257581,3.98791523830796,4.01074563654677,1266535.06861972,0.0,1.0
1977-06-22,64.63,65.25,64.5,65.13,52950,3.98791523830796,4.02617158130271,3.97989374703487,4.01876712781986,858132.205801845,0.0,1.0
1977-06-23,65.0,65.0,64.13,64.63,84000,4.01074563654677,4.01074563654677,3.95706334879606,3.98791523830796,1361342.87605958,0.0,1.0
1977-06-24,66.88,67.0,65.0,65.0,218250,4.1267487411115,4.13415319459436,4.01074563654677,4.01074563654677,3537060.50833338,0.0,1.0
1977-06-27,67.0,67.13,66.25,66.88,44350,4.13415319459436,4.14217468586745,4.08787536032651,4.1267487411115,718756.62563384,0.0,1.0
1977-06-28,66.37,67.25,66.0,67.0,125250,4.09527981380937,4.14957913935031,4.07244941557056,4.13415319459436,2029859.4669817,0.0,1.0
1977-06-29,66.63,66.63,65.5,66.37,45700,4.11132279635555,4.11132279635555,4.04159752605866,4.09527981380937,740635.350427655,0.0,1.0
1977-06-30,66.75,67.13,66.5,66.63,32300,4.11872724983841,4.14217468586745,4.10330130508246,4.11132279635555,523468.74877053,0.0,1.0
1977-07-01,66.0,66.5,65.75,66.5,75400,4.07244941557056,4.10330130508246,4.05702347081461,4.10330130508246,1221967.29589158,0.0,1.0
1977-07-05,66.37,66.5,66.13,66.13,24100,4.09527981380937,4.10330130508246,4.08047090684366,4.08047090684366,390575.753726618,0.0,1.0
1977-07-06,65.75,66.5,65.75,66.37,13200,4.05702347081461,4.10330130508246,4.05702347081461,4.09527981380937,213925.309095078,0.0,1.0
1977-07-07,66.0,66.13,65.38,65.75,78150,4.07244941557056,4.08047090684366,4.03419307257581,4.05702347081461,1266535.06861972,0.0,1.0
1977-07-08,66.13,66.37,65.63,66.0,29900,4.08047090684366,4.09527981380937,4.04961901733176,4.07244941557056,484573.23802597,0.0,1.0
1977-07-11,66.63,66.75,66.13,66.13,38400,4.11132279635555,4.11872724983841,4.08047090684366,4.08047090684366,622328.171912953,0.0,1.0
1977-07-12,65.88,66.75,65.75,66.63,117500,4.06504496208771,4.11872724983841,4.05702347081461,4.11132279635555,1904259.38020239,0.0,1.0
1977-07-13,65.38,65.5,64.63,65.5,56100,4.03419307257581,4.04159752605866,3.98791523830796,4.04159752605866,909182.563654079,0.0,1.0
1977-07-15,64.75,65.38,64.63,65.38,89700,3.99531969179082,4.03419307257581,3.98791523830796,4.03419307257581,1453719.71407791,0.0,1.0
1977-07-18,64.0,64.5,64.0,64.5,66500,3.94904185752297,3.97989374703487,3.94904185752297,3.97989374703487,1077729.7768805,0.0,1.0
1977-07-19,64.5,64.5,64.0,64.0,142050,3.97989374703487,3.97989374703487,3.94904185752297,3.94904185752297,2302128.04219362,0.0,1.0
1977-07-20,64.63,65.0,64.5,64.5,79850,3.98791523830796,4.01074563654677,3.97989374703487,3.97989374703487,1294086.05539712,0.0,1.0
1977-07-21,64.0,64.5,63.5,64.5,80250,3.94904185752297,3.97989374703487,3.91818996801107,3.97989374703487,1300568.64052121,0.0,1.0
1977-07-22,63.12,64.13,62.5,64.0,105000,3.89474253198203,3.95706334879606,3.85648618898727,3.94904185752297,1701678.59507448,0.0,1.0
1977-07-25,61.88,63.12,61.63,63.12,126200,3.81822984599252,3.89474253198203,3.80280390123657,3.89474253198203,2045255.60665142,0.0,1.0
1977-07-26,61.25,61.25,60.13,61.25,83900,3.77935646520753,3.77935646520753,3.71024823270088,3.77935646520753,1359722.22977856,0.0,1.0
1977-07-27,59.38,60.5,58.88,60.5,98200,3.66397039843303,3.73307863093968,3.63311850892113,3.73307863093968,1591474.64796489,0.0,1.0
1977-07-28,60.88,61.25,59.0,59.38,80250,3.75652606696872,3.77935646520753,3.64052296240399,3.66397039843303,1300568.64052121,0.0,1.0
1977-07-29,61.75,61.88,60.0,60.88,45600,3.81020835471943,3.81822984599252,3.70222674142778,3.75652606696872,739014.704146631,0.0,1.0
1977-08-01,61.63,62.38,61.5,61.75,39100,3.80280390123657,3.84908173550442,3.79478240996348,3.81020835471943,633672.695880116,0.0,1.0
1977-08-02,61.0,61.5,61.0,61.5,41750,3.76393052045158,3.79478240996348,3.76393052045158,3.79478240996348,676619.822327234,0.0,1.0
1977-08-03,60.88,60.88,60.5,60.88,48350,3.75652606696872,3.75652606696872,3.73307863093968,3.75652606696872,783582.476874773,0.0,1.0
1977-08-04,60.38,60.88,59.75,60.88,90200,3.72567417745683,3.75652606696872,3.68680079667183,3.75652606696872,1461822.94548303,0.0,1.0
1977-08-05,60.25,60.63,60.0,60.38,58650,3.71765268618373,3.74110012221278,3.70222674142778,3.72567417745683,950509.043820174,0.0,1.0
1977-08-08,59.75,60.25,59.63,60.25,50850,3.68680079667183,3.71765268618373,3.67939634318898,3.71765268618373,824098.633900356,0.0,1.0
1977-08-09,59.87,60.25,59.63,59.75,45000,3.69420525015469,3.71765268618373,3.67939634318898,3.68680079667183,729290.826460491,0.0,1.0
1977-08-10,61.25,61.25,59.5,59.87,58750,3.77935646520753,3.77935646520753,3.67137485191589,3.69420525015469,952129.690101197,0.0,1.0
1977-08-11,61.0,61.88,61.0,61.25,67650,3.76393052045158,3.81822984599252,3.76393052045158,3.77935646520753,1096367.20911227,0.0,1.0
1977-08-12,60.25,61.13,60.25,61.0,30000,3.71765268618373,3.77195201172467,3.71765268618373,3.76393052045158,486193.884306995,0.0,1.0
1977-08-15,60.63,60.63,59.87,60.25,36200,3.74110012221278,3.74110012221278,3.69420525015469,3.71765268618373,586673.953730439,0.0,1.0
1977-08-16,59.5,60.75,59.0,60.63,245100,3.67137485191589,3.74850457569563,3.64052296240399,3.74110012221278,3972204.03478814,0.0,1.0
1977-08-17,59.63,60.13,59.38,59.5,81800,3.67939634318898,3.71024823270088,3.66397039843303,3.67137485191589,1325688.65787707,0.0,1.0
1977-08-18,59.5,60.0,59.5,59.63,77400,3.67137485191589,3.70222674142778,3.67137485191589,3.67939634318898,1254380.22151204,0.0,1.0
1977-08-19,58.88,59.87,57.63,59.5,76050,3.63311850892113,3.69420525015469,3.55598878514139,3.67137485191589,1232501.49671823,0.0,1.0
1977-08-22,58.75,59.5,58.25,58.88,59900,3.62509701764804,3.67137485191589,3.59424512813614,3.63311850892113,970767.122332965,0.0,1.0
1977-08-23,58.37,59.13,57.75,58.75,82850,3.601649581619,3.64854445367708,3.56339323862424,3.62509701764804,1342705.44382781,0.0,1.0
1977-08-24,57.5,58.13,57.5,58.13,48350,3.54796729386829,3.58684067465328,3.54796729386829,3.58684067465328,783582.476874773,0.0,1.0
1977-08-25,57.13,57.88,56.88,57.5,33650,3.52513689562949,3.57141472989734,3.50971095087354,3.54796729386829,545347.473564345,0.0,1.0
1977-08-26,57.88,58.25,56.75,57.13,41000,3.57141472989734,3.59424512813614,3.50168945960045,3.52513689562949,664464.975219558,0.0,1.0
1977-08-29,58.25,58.5,57.75,58.5,48750,3.59424512813614,3.60967107289209,3.56339323862424,3.60967107289209,790065.061998866,0.0,1.0
1977-08-30,57.63,59.25,57.63,58.25,45500,3.55598878514139,3.65594890715994,3.55598878514139,3.59424512813614,737394.057865607,0.0,1.0
1977-08-31,58.75,58.75,57.5,57.63,22950,3.62509701764804,3.62509701764804,3.54796729386829,3.55598878514139,371938.32149485,0.0,1.0
1977-09-01,58.5,59.5,58.37,58.75,41950,3.60967107289209,3.67137485191589,3.601649581619,3.62509701764804,679861.11488928,0.0,1.0
1977-09-02,58.13,58.75,58.0,58.5,61450,3.58684067465328,3.62509701764804,3.57881918338019,3.60967107289209,995887.139688828,0.0,1.0
1977-09-06,58.75,59.0,58.37,58.37,30000,3.62509701764804,3.64052296240399,3.601649581619,3.601649581619,486193.884306994,0.0,1.0
1977-09-07,59.75,59.75,59.0,59.0,30400,3.68680079667183,3.68680079667183,3.64052296240399,3.64052296240399,492676.469431088,0.0,1.0
1977-09-08,58.37,59.75,58.13,59.75,22100,3.601649581619,3.68680079667183,3.58684067465328,3.68680079667183,358162.828106152,0.0,1.0
1977-09-09,57.88,58.37,57.88,58.37,98500,3.57141472989734,3.601649581619,3.57141472989734,3.601649581619,1596336.58680796,0.0,1.0
1977-09-12,57.0,58.0,56.88,57.88,94000,3.51711540435639,3.57881918338019,3.50971095087354,3.57141472989734,1523407.50416192,0.0,1.0
1977-09-13,56.5,57.25,56.5,57.0,45700,3.4862635148445,3.53254134911234,3.4862635148445,3.51711540435639,740635.350427654,0.0,1.0
1977-09-14,57.75,58.13,56.62,56.62,51900,3.56339323862424,3.58684067465328,3.49366796832735,3.49366796832735,841115.4198511,0.0,1.0
1977-09-15,57.88,58.25,57.13,57.75,33550,3.57141472989734,3.59424512813614,3.52513689562949,3.56339323862424,543726.827283321,0.0,1.0
1977-09-16,58.88,59.0,57.88,57.88,36200,3.63311850892113,3.64052296240399,3.57141472989734,3.57141472989734,586673.95373044,0.0,1.0
1977-09-19,58.63,58.88,58.37,58.88,28850,3.61769256416518,3.63311850892113,3.601649581619,3.63311850892113,467556.452075226,0.0,1.0
1977-09-20,57.88,58.63,57.88,58.63,86550,3.57141472989734,3.61769256416518,3.57141472989734,3.61769256416518,1402669.35622568,0.0,1.0
1977-09-21,57.75,58.37,57.63,57.88,65450,3.56339323862424,3.601649581619,3.55598878514139,3.57141472989734,1060712.99092976,0.0,1.0
1977-09-22,57.75,57.88,57.5,57.75,60850,3.56339323862424,3.57141472989734,3.54796729386829,3.56339323862424,986163.262002687,0.0,1.0
1977-09-23,58.0,58.25,57.75,57.75,34100,3.57881918338019,3.59424512813614,3.56339323862424,3.56339323862424,552640.38182895,0.0,1.0
1977-09-26,57.63,58.0,57.38,58.0,18350,3.55598878514139,3.57881918338019,3.54056284038544,3.57881918338019,297388.592567778,0.0,1.0
1977-09-27,58.0,58.13,57.75,57.75,60100,3.57881918338019,3.58684067465328,3.56339323862424,3.56339323862424,974008.414895012,0.0,1.0
1977-09-28,58.5,58.5,58.13,58.13,66700,3.60967107289209,3.60967107289209,3.58684067465328,3.58684067465328,1080971.06944255,0.0,1.0
1977-09-29,59.0,59.0,58.37,58.5,64000,3.64052296240399,3.64052296240399,3.601649581619,3.60967107289209,1037213.61985492,0.0,1.0
1977-09-30,59.87,59.87,59.0,59.0,54950,3.69420525015469,3.69420525015469,3.64052296240399,3.64052296240399,890545.131422311,0.0,1.0
1977-10-03,60.88,60.88,59.75,59.87,60600,3.75652606696872,3.75652606696872,3.68680079667183,3.69420525015469,982111.646300129,0.0,1.0
1977-10-04,61.25,61.63,61.0,61.0,81200,3.77935646520753,3.80280390123657,3.76393052045158,3.76393052045158,1315964.78019093,0.0,1.0
1977-10-05,61.0,61.25,60.75,61.25,57600,3.76393052045158,3.77935646520753,3.74850457569563,3.77935646520753,933492.257869429,0.0,1.0
1977-10-06,62.0,62.38,61.0,61.0,43850,3.82563429947538,3.84908173550442,3.76393052045158,3.76393052045158,710653.394228722,0.0,1.0
1977-10-07,61.88,62.25,61.88,62.0,48150,3.81822984599252,3.84106024423133,3.81822984599252,3.82563429947538,780341.184312726,0.0,1.0
1977-10-10,62.25,62.25,61.88,61.88,12150,3.84106024423133,3.84106024423133,3.81822984599252,3.81822984599252,196908.523144332,0.0,1.0
1977-10-11,62.13,62.5,62.13,62.25,46050,3.83365579074847,3.85648618898727,3.83365579074847,3.84106024423133,746307.612411236,0.0,1.0
1977-10-12,60.5,62.0,60.5,62.0,180350,3.73307863093968,3.82563429947538,3.73307863093968,3.82563429947538,2922835.56782555,0.0,1.0
1977-10-13,60.63,60.88,60.38,60.5,58850,3.74110012221278,3.75652606696872,3.72567417745683,3.73307863093968,953750.336382219,0.0,1.0
1977-10-14,60.38,61.0,60.38,60.63,60950,3.72567417745683,3.76393052045158,3.72567417745683,3.74110012221278,987783.908283709,0.0,1.0
1977-10-17,60.5,60.75,60.5,60.5,16350,3.73307863093968,3.74850457569563,3.73307863093968,3.73307863093968,264975.666947312,0.0,1.0
1977-10-18,60.63,61.25,60.5,60.5,45500,3.74110012221278,3.77935646520753,3.73307863093968,3.73307863093968,737394.057865607,0.0,1.0
1977-10-19,59.25,60.5,59.25,60.5,94300,3.65594890715994,3.73307863093968,3.65594890715994,3.73307863093968,1528269.44300498,0.0,1.0
1977-10-20,59.87,59.87,58.63,59.25,63450,3.69420525015469,3.69420525015469,3.61769256416518,3.65594890715994,1028300.06530929,0.0,1.0
1977-10-21,60.13,60.63,59.63,59.87,59250,3.71024823270088,3.74110012221278,3.67939634318898,3.69420525015469,960232.921506313,0.0,1.0
1977-10-24,59.5,60.38,59.5,60.13,47700,3.67137485191589,3.72567417745683,3.67137485191589,3.71024823270088,773048.27604812,0.0,1.0
1977-10-25,59.0,59.13,58.63,59.13,81200,3.64052296240399,3.64854445367708,3.61769256416518,3.64854445367708,1315964.78019093,0.0,1.0
1977-10-26,58.88,59.63,58.5,59.0,136700,3.63311850892113,3.67939634318898,3.60967107289209,3.64052296240399,2215423.46615887,0.0,1.0
1977-10-27,59.5,60.13,59.13,59.13,128000,3.67137485191589,3.71024823270088,3.64854445367708,3.64854445367708,2074427.23970984,0.0,1.0
1977-10-28,59.75,59.87,59.25,59.5,44050,3.68680079667183,3.69420525015469,3.65594890715994,3.67137485191589,713894.686790771,0.0,1.0
1977-10-31,59.38,59.87,59.25,59.75,31550,3.66397039843303,3.69420525015469,3.65594890715994,3.68680079667183,511313.901662856,0.0,1.0
1977-11-01,58.5,59.25,58.5,59.25,38800,3.60967107289209,3.65594890715994,3.60967107289209,3.65594890715994,628810.757037046,0.0,1.0
1977-11-02,58.63,58.88,58.37,58.5,53050,3.61769256416518,3.63311850892113,3.601649581619,3.60967107289209,859752.852082869,0.0,1.0
1977-11-03,58.37,59.0,58.13,58.63,47100,3.601649581619,3.64052296240399,3.58684067465328,3.61769256416518,763324.39836198,0.0,1.0
1977-11-04,58.63,59.0,58.63,58.63,31050,3.61769256416518,3.64052296240399,3.61769256416518,3.61769256416518,503210.670257739,0.0,1.0
1977-11-07,59.75,60.0,58.75,58.75,51900,3.68680079667183,3.70222674142778,3.62509701764804,3.62509701764804,841115.419851101,0.0,1.0
1977-11-08,60.13,60.25,59.87,59.87,33350,3.71024823270088,3.71765268618373,3.69420525015469,3.69420525015469,540485.534721275,0.0,1.0
1977-11-09,61.0,61.0,60.13,60.13,39200,3.76393052045158,3.76393052045158,3.71024823270088,3.71024823270088,635293.342161139,0.0,1.0
1977-11-10,61.88,62.0,60.88,61.0,69250,3.81822984599252,3.82563429947538,3.75652606696872,3.76393052045158,1122297.54960865,0.0,1.0
1977-11-11,63.12,63.38,62.88,62.88,70300,3.89474253198203,3.91078551452822,3.87993362501632,3.87993362501632,1139314.33555939,0.0,1.0
1977-11-14,62.63,63.12,62.63,63.12,50150,3.86450768026037,3.89474253198203,3.86450768026037,3.89474253198203,812754.109933192,0.0,1.0
1977-11-15,63.75,64.0,62.5,62.63,67950,3.93361591276702,3.94904185752297,3.85648618898727,3.86450768026037,1101229.14795534,0.0,1.0
1977-11-16,63.12,64.0,63.12,63.75,62500,3.89474253198203,3.94904185752297,3.89474253198203,3.93361591276702,1012903.92563957,0.0,1.0
1977-11-17,62.38,63.25,62.25,63.12,134800,3.84908173550442,3.90276402325512,3.84106024423133,3.89474253198203,2184631.18681943,0.0,1.0
1977-11-18,61.63,62.25,61.38,62.25,131150,3.80280390123657,3.84106024423133,3.78737795648062,3.84106024423133,2125477.59756208,0.0,1.0
1977-11-21,61.25,61.88,61.0,61.63,55900,3.77935646520753,3.81822984599252,3.76393052045158,3.80280390123657,905941.271092032,0.0,1.0
1977-11-22,62.75,62.75,61.5,61.5,94000,3.87191213374322,3.87191213374322,3.79478240996348,3.79478240996348,1523407.50416192,0.0,1.0
1977-11-23,63.5,63.75,62.75,62.75,99750,3.91818996801107,3.93361591276702,3.87191213374322,3.87191213374322,1616594.66532076,0.0,1.0
1977-11-25,64.63,64.63,63.75,63.75,66200,3.98791523830796,3.98791523830796,3.93361591276702,3.93361591276702,1072867.83803743,0.0,1.0
1977-11-28,64.5,64.75,64.25,64.25,48150,3.97989374703487,3.99531969179082,3.96446780227892,3.96446780227892,780341.184312725,0.0,1.0
1977-11-29,63.75,64.38,63.63,64.38,62850,3.93361591276702,3.97248929355201,3.92621145928416,3.97248929355201,1018576.18762315,0.0,1.0
1977-11-30,64.38,64.38,63.12,63.75,62950,3.97248929355201,3.97248929355201,3.89474253198203,3.93361591276702,1020196.83390418,0.0,1.0
1977-12-01,64.5,65.5,64.25,64.38,86000,3.97989374703487,4.04159752605866,3.96446780227892,3.97248929355201,1393755.80168005,0.0,1.0
1977-12-02,64.63,65.0,64.5,64.5,45500,3.98791523830796,4.01074563654677,3.97989374703487,3.97989374703487,737394.057865608,0.0,1.0
1977-12-05,64.38,64.63,64.13,64.63,58300,3.97248929355201,3.98791523830796,3.95706334879606,3.98791523830796,944836.781836592,0.0,1.0
1977-12-06,63.38,64.0,63.38,64.0,92200,3.91078551452822,3.94904185752297,3.91078551452822,3.94904185752297,1494235.87110349,0.0,1.0
1977-12-07,61.5,63.38,61.5,63.38,147000,3.79478240996348,3.91078551452822,3.79478240996348,3.91078551452822,2382350.03310427,0.0,1.0
1977-12-08,60.63,61.5,60.63,61.5,104500,3.74110012221278,3.79478240996348,3.74110012221278,3.79478240996348,1693575.36366936,0.0,1.0
1977-12-09,60.5,61.25,60.5,60.63,62850,3.73307863093968,3.77935646520753,3.73307863093968,3.74110012221278,1018576.18762315,0.0,1.0
1977-12-12,60.88,61.13,60.63,60.63,52750,3.75652606696872,3.77195201172467,3.74110012221278,3.74110012221278,854890.913239799,0.0,1.0
1977-12-13,61.5,61.5,60.75,60.88,38150,3.79478240996348,3.79478240996348,3.74850457569563,3.75652606696872,618276.556210394,0.0,1.0
1977-12-14,62.5,62.5,61.25,61.5,45100,3.85648618898727,3.85648618898727,3.77935646520753,3.79478240996348,730911.472741515,0.0,1.0
1977-12-15,62.5,63.38,62.5,62.5,79700,3.85648618898727,3.91078551452822,3.85648618898727,3.85648618898727,1291655.08597558,0.0,1.0
1977-12-16,63.0,63.0,62.63,62.63,84950,3.88733807849917,3.88733807849917,3.86450768026037,3.86450768026037,1376739.01572931,0.0,1.0
1977-12-19,62.38,63.0,62.25,63.0,64400,3.84908173550442,3.88733807849917,3.84106024423133,3.88733807849917,1043696.20497901,0.0,1.0
1977-12-20,62.13,62.25,61.75,62.25,45700,3.83365579074847,3.84106024423133,3.81020835471943,3.84106024423133,740635.350427655,0.0,1.0
1977-12-21,63.0,63.12,62.38,62.38,69100,3.88733807849917,3.89474253198203,3.84908173550442,3.84908173550442,1119866.58018711,0.0,1.0
1977-12-22,64.38,64.38,63.12,63.12,116550,3.97248929355201,3.97248929355201,3.89474253198203,3.89474253198203,1888863.24053267,0.0,1.0
1977-12-23,65.25,65.38,64.75,64.75,39650,4.02617158130271,4.03419307257581,3.99531969179082,3.99531969179082,642586.250425745,0.0,1.0
1977-12-27,65.63,65.63,65.13,65.25,62700,4.04961901733176,4.04961901733176,4.01876712781986,4.02617158130271,1016145.21820162,0.0,1.0
1977-12-28,65.25,65.75,65.0,65.63,61350,4.02617158130271,4.05702347081461,4.01074563654677,4.04961901733176,994266.493407804,0.0,1.0
1977-12-29,65.25,65.5,64.75,65.25,60950,4.02617158130271,4.04159752605866,3.99531969179082,4.02617158130271,987783.908283711,0.0,1.0
1977-12-30,65.13,65.38,65.13,65.25,32800,4.01876712781986,4.03419307257581,4.01876712781986,4.02617158130271,531571.980175647,0.0,1.0
1978-01-03,63.5,65.38,63.5,65.13,47600,3.91818996801107,4.03419307257581,3.91818996801107,4.01876712781986,771427.629767098,0.0,1.0
1978-01-04,63.25,63.25,62.63,63.25,106050,3.90276402325512,3.90276402325512,3.86450768026037,3.90276402325512,1718695.38102523,0.0,1.0
1978-01-05,62.63,63.88,62.5,63.25,63550,3.86450768026037,3.94163740404011,3.85648618898727,3.90276402325512,1029920.71159032,0.0,1.0
1978-01-06,61.63,62.5,61.5,62.5,85500,3.80280390123657,3.85648618898727,3.79478240996348,3.85648618898727,1385652.57027493,0.0,1.0
1978-01-09,60.5,61.38,60.25,61.38,114850,3.73307863093968,3.78737795648062,3.71765268618373,3.78737795648062,1861312.25375528,0.0,1.0
1978-01-10,60.38,60.88,60.13,60.5,50150,3.72567417745683,3.75652606696872,3.71024823270088,3.73307863093968,812754.109933191,0.0,1.0
1978-01-11,59.87,60.38,59.63,60.38,81700,3.69420525015469,3.72567417745683,3.67939634318898,3.72567417745683,1324068.01159605,0.0,1.0
1978-01-12,60.0,60.25,59.75,59.87,68500,3.70222674142778,3.71765268618373,3.68680079667183,3.69420525015469,1110142.70250097,0.0,1.0
1978-01-13,60.0,60.25,59.63,60.0,87050,3.70222674142778,3.71765268618373,3.67939634318898,3.70222674142778,1410772.5876308,0.0,1.0
1978-01-16,59.63,60.25,59.63,60.0,33550,3.67939634318898,3.71765268618373,3.67939634318898,3.70222674142778,543726.827283322,0.0,1.0
1978-01-17,59.87,60.25,59.75,59.75,25450,3.69420525015469,3.71765268618373,3.68680079667183,3.68680079667183,412454.478520433,0.0,1.0
1978-01-18,59.87,60.25,59.38,59.87,67150,3.69420525015469,3.71765268618373,3.66397039843303,3.69420525015469,1088263.97770716,0.0,1.0
1978-01-19,59.87,60.5,59.75,59.87,62300,3.69420525015469,3.73307863093968,3.68680079667183,3.69420525015469,1009662.63307752,0.0,1.0
1978-01-20,59.63,60.0,59.5,59.87,27250,3.67939634318898,3.70222674142778,3.67137485191589,3.69420525015469,441626.111578853,0.0,1.0
1978-01-23,59.25,59.87,59.25,59.63,38800,3.65594890715994,3.69420525015469,3.65594890715994,3.67939634318898,628810.757037045,0.0,1.0
1978-01-24,59.25,59.75,59.0,59.25,16150,3.65594890715994,3.68680079667183,3.64052296240399,3.65594890715994,261734.374385265,0.0,1.0
1978-01-25,59.0,59.38,59.0,59.25,36600,3.64052296240399,3.66397039843303,3.64052296240399,3.65594890715994,593156.538854532,0.0,1.0
1978-01-26,57.88,59.38,57.75,59.0,82350,3.57141472989734,3.66397039843303,3.56339323862424,3.64052296240399,1334602.2124227,0.0,1.0
1978-01-27,57.63,58.13,57.5,57.88,66600,3.55598878514139,3.58684067465328,3.54796729386829,3.57141472989734,1079350.42316153,0.0,1.0
1978-01-30,58.88,59.0,57.75,57.75,25800,3.63311850892113,3.64052296240399,3.56339323862424,3.56339323862424,418126.740504015,0.0,1.0
1978-01-31,59.25,59.25,58.75,58.88,19300,3.65594890715994,3.65594890715994,3.62509701764804,3.63311850892113,312784.732237499,0.0,1.0
1978-02-01,59.75,59.75,59.25,59.25,33550,3.68680079667183,3.68680079667183,3.65594890715994,3.65594890715994,543726.827283322,0.0,1.0
1978-02-02,59.63,60.25,59.63,59.75,39200,3.67939634318898,3.71765268618373,3.67939634318898,3.68680079667183,635293.342161139,0.0,1.0
1978-02-03,59.25,59.75,59.0,59.63,20250,3.65594890715994,3.68680079667183,3.64052296240399,3.67939634318898,328180.871907221,0.0,1.0
1978-02-06,59.75,59.75,58.88,59.25,8350,3.68680079667183,3.68680079667183,3.63311850892113,3.65594890715994,135323.964465447,0.0,1.0
1978-02-07,60.88,61.13,59.75,59.75,22450,3.75652606696872,3.77195201172467,3.68680079667183,3.68680079667183,363835.090089734,0.0,1.0
1978-02-08,61.38,61.75,60.75,60.88,36050,3.78737795648062,3.81020835471943,3.74850457569563,3.75652606696872,584242.984308905,0.0,1.0
1978-02-09,61.0,61.38,60.25,61.38,32900,3.76393052045158,3.78737795648062,3.71765268618373,3.78737795648062,533192.62645667,0.0,1.0
1978-02-10,59.87,60.63,59.87,60.63,53900,3.69420525015469,3.74110012221278,3.69420525015469,3.74110012221278,873528.345471566,0.0,1.0
1978-02-13,59.87,60.13,59.75,59.87,27050,3.69420525015469,3.71024823270088,3.68680079667183,3.69420525015469,438384.819016806,0.0,1.0
1978-02-14,58.63,59.87,58.5,59.87,65650,3.61769256416518,3.69420525015469,3.60967107289209,3.69420525015469,1063954.28349181,0.0,1.0
1978-02-15,58.88,59.0,57.88,58.63,69000,3.63311850892113,3.64052296240399,3.57141472989734,3.61769256416518,1118245.93390609,0.0,1.0
1978-02-16,58.5,58.75,58.37,58.75,37750,3.60967107289209,3.62509701764804,3.601649581619,3.62509701764804,611793.971086301,0.0,1.0
1978-02-17,58.25,59.0,58.0,58.5,90100,3.59424512813614,3.64052296240399,3.57881918338019,3.60967107289209,1460202.29920201,0.0,1.0
1978-02-21,58.88,58.88,58.13,58.25,27250,3.63311850892113,3.63311850892113,3.58684067465328,3.59424512813614,441626.111578853,0.0,1.0
1978-02-22,58.13,58.75,58.13,58.75,56450,3.58684067465328,3.62509701764804,3.58684067465328,3.62509701764804,914854.825637662,0.0,1.0
1978-02-23,57.25,58.0,56.88,58.0,117400,3.53254134911234,3.57881918338019,3.50971095087354,3.57881918338019,1902638.73392137,0.0,1.0
1978-02-24,58.13,58.25,57.75,57.75,37000,3.58684067465328,3.59424512813614,3.56339323862424,3.56339323862424,599639.123978627,0.0,1.0
1978-02-27,57.0,57.75,57.0,57.75,64500,3.51711540435639,3.56339323862424,3.51711540435639,3.56339323862424,1045316.85126004,0.0,1.0
1978-02-28,56.5,57.0,56.5,57.0,53800,3.4862635148445,3.51711540435639,3.4862635148445,3.51711540435639,871907.699190542,0.0,1.0
1978-03-01,56.62,56.75,56.25,56.5,78650,3.49366796832735,3.50168945960045,3.47083757008855,3.4862635148445,1274638.30002484,0.0,1.0
1978-03-02,55.75,56.75,55.5,56.62,78150,3.43998568057665,3.50168945960045,3.4245597358207,3.49366796832735,1266535.06861972,0.0,1.0
1978-03-03,55.88,56.0,55.63,55.75,60850,3.44800717184974,3.4554116253326,3.43258122709379,3.43998568057665,986163.262002688,0.0,1.0
1978-03-06,55.75,56.0,55.63,55.88,34700,3.43998568057665,3.4554116253326,3.43258122709379,3.44800717184974,562364.25951509,0.0,1.0
1978-03-07,55.75,56.0,55.0,55.75,137200,3.43998568057665,3.4554116253326,3.3937078463088,3.43998568057665,2223526.69756399,0.0,1.0
1978-03-08,55.5,55.75,55.0,55.75,69650,3.4245597358207,3.43998568057665,3.3937078463088,3.43998568057665,1128780.13473274,0.0,1.0
1978-03-09,54.88,55.63,54.88,55.5,48250,3.38630339282595,3.43258122709379,3.38630339282595,3.4245597358207,781961.830593748,0.0,1.0
1978-03-10,55.63,55.88,55.0,55.0,173100,3.43258122709379,3.44800717184974,3.3937078463088,3.3937078463088,2805338.71245136,0.0,1.0
1978-03-13,56.38,56.75,56.13,56.13,86850,3.47885906136164,3.50168945960045,3.46343311660569,3.46343311660569,1407531.29506875,0.0,1.0
1978-03-14,58.13,58.75,56.13,56.38,48250,3.58684067465328,3.62509701764804,3.46343311660569,3.47885906136164,781961.83059375,0.0,1.0
1978-03-15,58.0,58.75,57.88,58.13,65850,3.57881918338019,3.62509701764804,3.57141472989734,3.58684067465328,1067195.57605385,0.0,1.0
1978-03-16,58.63,58.63,57.63,58.0,37100,3.61769256416518,3.61769256416518,3.55598878514139,3.57881918338019,601259.77025965,0.0,1.0
1978-03-17,59.63,59.87,57.75,58.63,65550,3.67939634318898,3.69420525015469,3.56339323862424,3.61769256416518,1062333.63721078,0.0,1.0
1978-03-20,59.0,59.5,58.5,59.5,40250,3.64052296240399,3.67137485191589,3.60967107289209,3.67137485191589,652310.128111883,0.0,1.0
1978-03-21,57.13,59.0,57.13,59.0,28950,3.52513689562949,3.64052296240399,3.52513689562949,3.64052296240399,469177.098356249,0.0,1.0
1978-03-22,56.5,57.25,56.38,57.13,85500,3.4862635148445,3.53254134911234,3.47885906136164,3.52513689562949,1385652.57027493,0.0,1.0
1978-03-23,56.62,56.75,56.38,56.5,62200,3.49366796832735,3.50168945960045,3.47885906136164,3.4862635148445,1008041.9867965,0.0,1.0
1978-03-27,57.38,57.75,57.25,57.25,27150,3.54056284038544,3.56339323862424,3.53254134911234,3.53254134911234,440005.465297829,0.0,1.0
1978-03-28,57.38,57.88,57.25,57.38,32600,3.54056284038544,3.57141472989734,3.53254134911234,3.54056284038544,528330.6876136,0.0,1.0
1978-03-29,57.38,57.75,57.0,57.38,31450,3.54056284038544,3.56339323862424,3.51711540435639,3.54056284038544,509693.255381832,0.0,1.0
1978-03-30,57.75,57.75,57.25,57.38,31050,3.56339323862424,3.56339323862424,3.53254134911234,3.54056284038544,503210.670257739,0.0,1.0
1978-03-31,57.5,57.75,57.25,57.75,42350,3.54796729386829,3.56339323862424,3.53254134911234,3.56339323862424,686343.700013374,0.0,1.0
1978-04-03,57.38,57.63,57.38,57.5,51900,3.54056284038544,3.55598878514139,3.54056284038544,3.54796729386829,841115.419851099,0.0,1.0
1978-04-04,58.0,58.13,57.38,57.38,94200,3.57881918338019,3.58684067465328,3.54056284038544,3.54056284038544,1526648.79672396,0.0,1.0
1978-04-05,57.63,58.25,57.5,58.0,69550,3.55598878514139,3.59424512813614,3.54796729386829,3.57881918338019,1127159.48845171,0.0,1.0
1978-04-06,57.13,58.13,57.13,57.63,78650,3.52513689562949,3.58684067465328,3.52513689562949,3.55598878514139,1274638.30002484,0.0,1.0
1978-04-07,56.25,57.38,56.13,57.13,84000,3.47083757008855,3.54056284038544,3.46343311660569,3.52513689562949,1361342.87605958,0.0,1.0
1978-04-10,55.75,56.38,55.0,56.25,82850,3.43998568057665,3.47885906136164,3.3937078463088,3.47083757008855,1342705.44382782,0.0,1.0
1978-04-11,55.38,55.75,55.0,55.75,66200,3.41715528233784,3.43998568057665,3.3937078463088,3.43998568057665,1072867.83803744,0.0,1.0
1978-04-12,55.0,55.12,54.5,55.12,144650,3.3937078463088,3.40111229979166,3.3628559567969,3.40111229979166,2344264.84550022,0.0,1.0
1978-04-13,55.38,55.5,54.88,55.0,90750,3.41715528233784,3.4245597358207,3.38630339282595,3.3937078463088,1470736.50002866,0.0,1.0
1978-04-14,57.5,57.75,56.25,56.25,189800,3.54796729386829,3.56339323862424,3.47083757008855,3.47083757008855,3075986.64138225,0.0,1.0
1978-04-17,58.25,59.63,58.0,58.0,231450,3.59424512813614,3.67939634318898,3.57881918338019,3.57881918338019,3750985.81742846,0.0,1.0
1978-04-18,57.5,58.75,57.13,58.25,87600,3.54796729386829,3.62509701764804,3.52513689562949,3.59424512813614,1419686.14217642,0.0,1.0
1978-04-19,56.0,57.63,55.0,57.5,142150,3.4554116253326,3.55598878514139,3.3937078463088,3.54796729386829,2303748.68847464,0.0,1.0
1978-04-20,56.38,57.38,56.25,56.25,80150,3.47885906136164,3.54056284038544,3.47083757008855,3.47083757008855,1298947.99424019,0.0,1.0
1978-04-21,55.75,56.62,55.63,56.38,173750,3.43998568057665,3.49366796832735,3.43258122709379,3.47885906136164,2815872.91327801,0.0,1.0
1978-04-24,58.0,58.25,55.5,55.75,350550,3.57881918338019,3.59424512813614,3.4245597358207,3.43998568057665,5681175.53812723,0.0,1.0
1978-04-25,58.37,61.0,58.0,58.0,275950,3.601649581619,3.76393052045158,3.57881918338019,3.57881918338019,4472173.41248383,0.0,1.0
1978-04-26,58.75,59.63,58.0,58.37,120750,3.62509701764804,3.67939634318898,3.57881918338019,3.601649581619,1956930.38433565,0.0,1.0
1978-04-27,57.5,58.5,57.0,58.5,86450,3.54796729386829,3.60967107289209,3.51711540435639,3.60967107289209,1401048.70994466,0.0,1.0
1978-04-28,59.0,59.0,57.63,57.63,60950,3.64052296240399,3.64052296240399,3.55598878514139,3.55598878514139,987783.908283709,0.0,1.0
1978-05-01,59.75,60.0,59.25,59.25,84450,3.68680079667183,3.70222674142778,3.65594890715994,3.65594890715994,1368635.78432419,0.0,1.0
1978-05-02,59.0,59.75,59.0,59.75,135950,3.64052296240399,3.68680079667183,3.64052296240399,3.68680079667183,2203268.61905119,0.0,1.0
1978-05-03,58.25,59.25,58.25,59.0,63450,3.59424512813614,3.65594890715994,3.59424512813614,3.64052296240399,1028300.06530929,0.0,1.0
1978-05-04,58.5,58.63,57.75,58.25,138900,3.60967107289209,3.61769256416518,3.56339323862424,3.59424512813614,2251077.68434138,0.0,1.0
1978-05-05,59.38,60.0,58.13,58.5,82450,3.66397039843303,3.70222674142778,3.58684067465328,3.60967107289209,1336222.85870372,0.0,1.0
1978-05-08,60.0,60.75,59.75,59.75,121700,3.70222674142778,3.74850457569563,3.68680079667183,3.68680079667183,1972326.52400538,0.0,1.0
1978-05-09,61.0,61.25,60.25,60.25,69100,3.76393052045158,3.77935646520753,3.71765268618373,3.71765268618373,1119866.58018711,0.0,1.0
1978-05-10,61.88,62.13,61.0,61.0,70300,3.81822984599252,3.83365579074847,3.76393052045158,3.76393052045158,1139314.33555939,0.0,1.0
1978-05-11,62.5,62.63,61.75,61.88,82850,3.85648618898727,3.86450768026037,3.81020835471943,3.81822984599252,1342705.44382782,0.0,1.0
1978-05-12,64.63,64.88,63.5,63.5,90750,3.98791523830796,4.00334118306391,3.91818996801107,3.91818996801107,1470736.50002866,0.0,1.0
1978-05-15,64.63,64.88,63.5,64.63,114850,3.98791523830796,4.00334118306391,3.91818996801107,3.98791523830796,1861312.25375528,0.0,1.0
1978-05-16,64.5,64.88,64.38,64.63,76550,3.97989374703487,4.00334118306391,3.97248929355201,3.98791523830796,1240604.72812335,0.0,1.0
1978-05-17,64.63,65.25,64.38,64.5,95900,3.98791523830796,4.02617158130271,3.97248929355201,3.97989374703487,1554199.78350136,0.0,1.0
1978-05-18,63.5,64.75,63.38,64.63,73200,3.91818996801107,3.99531969179082,3.91078551452822,3.98791523830796,1186313.07770907,0.0,1.0
1978-05-19,61.75,63.12,61.25,63.12,63050,3.81020835471943,3.89474253198203,3.77935646520753,3.89474253198203,1021817.4801852,0.0,1.0
1978-05-22,62.75,63.25,62.38,62.38,75850,3.87191213374322,3.90276402325512,3.84908173550442,3.84908173550442,1229260.20415618,0.0,1.0
1978-05-23,62.88,63.25,62.75,62.75,53050,3.87993362501632,3.90276402325512,3.87191213374322,3.87191213374322,859752.852082868,0.0,1.0
1978-05-24,61.63,62.38,61.5,62.38,38900,3.80280390123657,3.84908173550442,3.79478240996348,3.84908173550442,630431.40331807,0.0,1.0
1978-05-25,61.63,62.0,61.38,61.38,38600,3.80280390123657,3.82563429947538,3.78737795648062,3.78737795648062,625569.464475,0.0,1.0
1978-05-26,61.38,61.75,61.13,61.63,25050,3.78737795648062,3.81020835471943,3.77195201172467,3.80280390123657,405971.89339634,0.0,1.0
1978-05-30,61.5,61.75,61.13,61.38,30500,3.79478240996348,3.81020835471943,3.77195201172467,3.78737795648062,494297.11571211,0.0,1.0
1978-05-31,61.63,62.0,61.38,61.5,72250,3.80280390123657,3.82563429947538,3.78737795648062,3.79478240996348,1170916.93803934,0.0,1.0
1978-06-01,62.0,62.38,61.5,61.63,40500,3.82563429947538,3.84908173550442,3.79478240996348,3.80280390123657,656361.743814441,0.0,1.0
1978-06-02,64.0,64.0,62.0,62.0,32300,3.94904185752297,3.94904185752297,3.82563429947538,3.82563429947538,523468.74877053,0.0,1.0
1978-06-05,67.0,67.0,64.63,64.63,93450,4.13415319459436,4.13415319459436,3.98791523830796,3.98791523830796,1514493.94961629,0.0,1.0
1978-06-06,67.13,68.75,67.13,67.13,105950,4.14217468586745,4.242134807886,4.14217468586745,4.14217468586745,1717074.7347442,0.0,1.0
1978-06-07,66.0,67.13,65.75,67.13,68700,4.07244941557056,4.14217468586745,4.05702347081461,4.14217468586745,1113383.99506302,0.0,1.0
1978-06-08,66.37,67.25,65.75,66.0,105950,4.09527981380937,4.14957913935031,4.05702347081461,4.07244941557056,1717074.7347442,0.0,1.0
1978-06-09,66.63,67.13,66.37,66.37,50950,4.11132279635555,4.14217468586745,4.09527981380937,4.09527981380937,825719.280181379,0.0,1.0
1978-06-12,66.5,67.25,66.37,66.63,121250,4.10330130508246,4.14957913935031,4.09527981380937,4.11132279635555,1965033.61574077,0.0,1.0
1978-06-13,65.88,66.0,65.5,66.0,35650,4.06504496208771,4.07244941557056,4.04159752605866,4.07244941557056,577760.399184811,0.0,1.0
1978-06-14,65.38,66.5,65.25,65.88,76350,4.03419307257581,4.10330130508246,4.02617158130271,4.06504496208771,1237363.4355613,0.0,1.0
1978-06-15,64.38,65.25,64.0,65.25,50150,3.97248929355201,4.02617158130271,3.94904185752297,4.02617158130271,812754.109933192,0.0,1.0
1978-06-16,63.5,64.38,63.5,64.38,58300,3.91818996801107,3.97248929355201,3.91818996801107,3.97248929355201,944836.781836592,0.0,1.0
1978-06-19,64.0,64.0,62.5,63.5,43500,3.94904185752297,3.94904185752297,3.85648618898727,3.91818996801107,704981.132245141,0.0,1.0
1978-06-20,63.0,64.13,63.0,64.0,97350,3.88733807849917,3.95706334879606,3.88733807849917,3.94904185752297,1577699.1545762,0.0,1.0
1978-06-21,62.63,62.88,62.25,62.88,55150,3.86450768026037,3.87993362501632,3.84106024423133,3.87993362501632,893786.423984357,0.0,1.0
1978-06-22,64.75,64.75,62.63,62.63,47700,3.99531969179082,3.99531969179082,3.86450768026037,3.86450768026037,773048.27604812,0.0,1.0
1978-06-23,63.75,64.75,63.5,64.75,52250,3.93361591276702,3.99531969179082,3.91818996801107,3.99531969179082,846787.681834682,0.0,1.0
1978-06-26,63.25,64.63,63.12,63.75,27800,3.90276402325512,3.98791523830796,3.89474253198203,3.93361591276702,450539.666124482,0.0,1.0
1978-06-27,63.88,64.38,63.12,63.25,38400,3.94163740404011,3.97248929355201,3.89474253198203,3.90276402325512,622328.171912953,0.0,1.0
1978-06-28,64.38,64.88,63.38,63.88,51700,3.97248929355201,4.00334118306391,3.91078551452822,3.94163740404011,837874.127289054,0.0,1.0
1978-06-29,64.38,64.88,64.13,64.38,34100,3.97248929355201,4.00334118306391,3.95706334879606,3.97248929355201,552640.38182895,0.0,1.0
1978-06-30,64.13,64.63,63.25,64.38,27050,3.95706334879606,3.98791523830796,3.90276402325512,3.97248929355201,438384.819016807,0.0,1.0
1978-07-03,63.63,64.13,63.5,64.13,23600,3.92621145928416,3.95706334879606,3.91818996801107,3.95706334879606,382472.522321503,0.0,1.0
1978-07-05,62.63,63.38,62.38,63.38,25450,3.86450768026037,3.91078551452822,3.84908173550442,3.91078551452822,412454.478520433,0.0,1.0
1978-07-06,62.88,63.0,62.25,62.63,74500,3.87993362501632,3.88733807849917,3.84106024423133,3.86450768026037,1207381.47936237,0.0,1.0
1978-07-07,61.75,62.0,61.38,62.0,67750,3.81020835471943,3.82563429947538,3.78737795648062,3.82563429947538,1097987.85539329,0.0,1.0
1978-07-10,61.5,61.5,60.63,61.5,62850,3.79478240996348,3.79478240996348,3.74110012221278,3.79478240996348,1018576.18762315,0.0,1.0
1978-07-11,60.75,61.0,59.5,61.0,113800,3.74850457569563,3.76393052045158,3.67137485191589,3.76393052045158,1844295.46780453,0.0,1.0
1978-07-12,61.0,61.0,60.13,60.75,45700,3.76393052045158,3.76393052045158,3.71024823270088,3.74850457569563,740635.350427655,0.0,1.0
1978-07-13,61.5,61.5,60.38,61.0,43000,3.79478240996348,3.79478240996348,3.72567417745683,3.76393052045158,696877.900840025,0.0,1.0
1978-07-14,63.38,63.38,61.25,61.5,43300,3.91078551452822,3.91078551452822,3.77935646520753,3.79478240996348,701739.839683094,0.0,1.0
1978-07-17,62.38,63.5,62.0,63.38,45700,3.84908173550442,3.91818996801107,3.82563429947538,3.91078551452822,740635.350427654,0.0,1.0
1978-07-18,60.5,62.63,60.5,62.38,41300,3.73307863093968,3.86450768026037,3.73307863093968,3.84908173550442,669326.914062629,0.0,1.0
1978-07-19,62.25,62.38,60.5,60.5,57150,3.84106024423133,3.84908173550442,3.73307863093968,3.73307863093968,926199.349604823,0.0,1.0
1978-07-20,62.38,63.75,62.38,62.38,64950,3.84908173550442,3.93361591276702,3.84908173550442,3.84908173550442,1052609.75952464,0.0,1.0
1978-07-21,62.13,62.88,61.5,62.38,59700,3.83365579074847,3.87993362501632,3.79478240996348,3.84908173550442,967525.829770918,0.0,1.0
1978-07-24,61.88,62.38,61.13,62.13,28950,3.81822984599252,3.84908173550442,3.77195201172467,3.83365579074847,469177.09835625,0.0,1.0
1978-07-25,62.13,62.5,61.75,61.88,56750,3.83365579074847,3.85648618898727,3.81020835471943,3.81822984599252,919716.764480731,0.0,1.0
1978-07-26,62.0,62.5,62.0,62.13,88450,3.82563429947538,3.85648618898727,3.82563429947538,3.83365579074847,1433461.63556512,0.0,1.0
1978-07-27,63.0,63.38,62.0,62.0,49100,3.88733807849917,3.91078551452822,3.82563429947538,3.82563429947538,795737.323982448,0.0,1.0
1978-07-28,64.0,64.5,63.12,63.12,58000,3.94904185752297,3.97989374703487,3.89474253198203,3.89474253198203,939974.842993522,0.0,1.0
1978-07-31,63.88,63.88,63.0,63.88,45600,3.94163740404011,3.94163740404011,3.88733807849917,3.94163740404011,739014.704146632,0.0,1.0
1978-08-01,63.38,64.0,63.25,63.88,64500,3.91078551452822,3.94904185752297,3.90276402325512,3.94163740404011,1045316.85126004,0.0,1.0
1978-08-02,64.5,64.63,63.0,63.38,108050,3.97989374703487,3.98791523830796,3.88733807849917,3.91078551452822,1751108.30664569,0.0,1.0
1978-08-03,66.63,67.25,65.75,65.75,212250,4.11132279635555,4.14957913935031,4.05702347081461,4.05702347081461,3439821.73147199,0.0,1.0
1978-08-04,67.75,68.38,66.5,66.63,121150,4.18043102886221,4.2193044096472,4.10330130508246,4.11132279635555,1963412.96945974,0.0,1.0
1978-08-07,68.25,69.25,67.5,67.75,104700,4.2112829183741,4.2729866973979,4.16500508410626,4.18043102886221,1696816.65623141,0.0,1.0
1978-08-08,68.5,68.75,68.0,68.25,159450,4.22670886313005,4.242134807886,4.19585697361815,4.2112829183741,2584120.49509168,0.0,1.0
1978-08-09,69.0,69.88,68.75,68.75,141650,4.25756075264195,4.31186007818289,4.242134807886,4.242134807886,2295645.45706953,0.0,1.0
1978-08-10,67.0,69.0,67.0,69.0,67650,4.13415319459436,4.25756075264195,4.13415319459436,4.25756075264195,1096367.20911227,0.0,1.0
1978-08-11,67.63,68.38,67.0,67.0,52750,4.17302657537935,4.2193044096472,4.13415319459436,4.13415319459436,854890.913239798,0.0,1.0
1978-08-14,68.0,68.63,67.87,67.87,55500,4.19585697361815,4.23473035440315,4.18783548234506,4.18783548234506,899458.68596794,0.0,1.0
1978-08-15,67.87,68.13,67.13,68.0,60850,4.18783548234506,4.20387846489125,4.14217468586745,4.19585697361815,986163.262002687,0.0,1.0
1978-08-16,68.0,68.38,67.13,67.87,86650,4.19585697361815,4.2193044096472,4.14217468586745,4.18783548234506,1404290.0025067,0.0,1.0
1978-08-17,68.88,69.0,68.13,68.13,96000,4.2501562991591,4.25756075264195,4.20387846489125,4.20387846489125,1555820.42978238,0.0,1.0
1978-08-18,68.63,69.25,68.5,68.88,88650,4.23473035440315,4.2729866973979,4.22670886313005,4.2501562991591,1436702.92812717,0.0,1.0
1978-08-21,68.38,69.13,68.38,68.63,34900,4.2193044096472,4.26558224391504,4.2193044096472,4.23473035440315,565605.552077136,0.0,1.0
1978-08-22,68.5,68.88,68.0,68.38,44900,4.22670886313005,4.2501562991591,4.19585697361815,4.2193044096472,727670.180179468,0.0,1.0
1978-08-23,70.38,71.25,69.25,69.25,187300,4.34271196769479,4.39639425544549,4.2729866973979,4.2729866973979,3035470.48435667,0.0,1.0
1978-08-24,73.38,74.0,71.0,71.0,162100,4.52782330476618,4.56607964776093,4.38096831068954,4.38096831068954,2627067.62153879,0.0,1.0
1978-08-25,73.75,74.5,72.75,73.38,134300,4.55065370300498,4.59693153727283,4.48894992398119,4.52782330476618,2176527.95541431,0.0,1.0
1978-08-28,72.0,73.75,72.0,72.0,50750,4.44267208971334,4.55065370300498,4.44267208971334,4.44267208971334,822477.987619332,0.0,1.0
1978-08-29,71.0,72.38,70.38,72.0,74600,4.38096831068954,4.46611952574238,4.34271196769479,4.44267208971334,1209002.12564339,0.0,1.0
1978-08-30,72.0,72.5,70.75,71.0,70300,4.44267208971334,4.47352397922524,4.3655423659336,4.38096831068954,1139314.33555939,0.0,1.0
1978-08-31,73.0,73.25,72.0,72.0,76150,4.50437586873714,4.51980181349309,4.44267208971334,4.44267208971334,1234122.14299925,0.0,1.0
1978-09-01,74.25,74.75,73.13,73.13,59250,4.58150559251688,4.61235748202878,4.51239736001023,4.51239736001023,960232.921506314,0.0,1.0
1978-09-05,76.75,77.0,75.63,75.63,67450,4.73576504007637,4.75119098483232,4.66665680756972,4.66665680756972,1093125.91655023,0.0,1.0
1978-09-06,76.5,78.25,76.5,76.75,72150,4.72033909532042,4.82832070861207,4.72033909532042,4.73576504007637,1169296.29175832,0.0,1.0
1978-09-07,75.13,76.75,75.13,76.5,128850,4.63580491805782,4.73576504007637,4.63580491805782,4.72033909532042,2088202.73309854,0.0,1.0
1978-09-08,77.0,77.0,75.13,75.13,77500,4.75119098483232,4.75119098483232,4.63580491805782,4.63580491805782,1256000.86779307,0.0,1.0
1978-09-11,77.13,78.38,77.0,77.0,81200,4.75921247610542,4.83634219988516,4.75119098483232,4.75119098483232,1315964.78019093,0.0,1.0
1978-09-12,75.25,76.88,74.5,76.88,56100,4.64320937154068,4.74378653134947,4.59693153727283,4.74378653134947,909182.563654079,0.0,1.0
1978-09-13,73.38,75.5,73.38,75.25,123150,4.52782330476618,4.65863531629663,4.52782330476618,4.64320937154068,1995825.89508021,0.0,1.0
1978-09-14,72.38,73.5,71.88,73.38,121050,4.46611952574238,4.53522775824904,4.43526763623048,4.52782330476618,1961792.32317872,0.0,1.0
1978-09-15,72.0,72.38,71.25,72.38,64800,4.44267208971334,4.46611952574238,4.39639425544549,4.46611952574238,1050178.79010311,0.0,1.0
1978-09-18,71.75,72.88,71.38,72.0,81300,4.42724614495739,4.49697141525428,4.40441574671859,4.44267208971334,1317585.42647195,0.0,1.0
1978-09-19,71.25,71.88,71.0,71.75,56450,4.39639425544549,4.43526763623048,4.38096831068954,4.42724614495739,914854.825637661,0.0,1.0
1978-09-20,70.0,71.5,70.0,71.25,60600,4.31926453166575,4.41182020020144,4.31926453166575,4.39639425544549,982111.646300128,0.0,1.0
1978-09-21,70.25,70.88,69.5,70.0,74900,4.3346904764217,4.37356385720669,4.28841264215385,4.31926453166575,1213864.06448646,0.0,1.0
1978-09-22,70.0,70.75,69.75,70.25,86000,4.31926453166575,4.3655423659336,4.3038385869098,4.3346904764217,1393755.80168005,0.0,1.0
1978-09-25,69.0,70.0,68.0,70.0,61650,4.25756075264195,4.31926453166575,4.19585697361815,4.31926453166575,999128.432250873,0.0,1.0
1978-09-26,69.75,70.0,68.75,69.0,42250,4.3038385869098,4.31926453166575,4.242134807886,4.25756075264195,684723.05373235,0.0,1.0
1978-09-27,69.5,70.75,69.0,69.75,59250,4.28841264215385,4.3655423659336,4.25756075264195,4.3038385869098,960232.921506313,0.0,1.0
1978-09-28,70.88,71.0,69.25,69.5,26750,4.37356385720669,4.38096831068954,4.2729866973979,4.28841264215385,433522.880173736,0.0,1.0
1978-09-29,71.88,73.0,70.88,70.88,43400,4.43526763623048,4.50437586873714,4.37356385720669,4.37356385720669,703360.485964119,0.0,1.0
1978-10-02,72.75,72.75,71.5,71.88,35250,4.48894992398119,4.48894992398119,4.41182020020144,4.43526763623048,571277.814060718,0.0,1.0
1978-10-03,71.38,72.88,71.25,72.75,38050,4.40441574671859,4.49697141525428,4.39639425544549,4.48894992398119,616655.909929371,0.0,1.0
1978-10-04,72.0,72.13,71.12,71.38,28400,4.44267208971334,4.45069358098643,4.3883727641724,4.40441574671859,460263.543810621,0.0,1.0
1978-10-05,72.5,73.75,72.0,72.0,51500,4.47352397922524,4.55065370300498,4.44267208971334,4.44267208971334,834632.834727007,0.0,1.0
1978-10-06,72.88,73.25,72.25,72.5,34200,4.49697141525428,4.51980181349309,4.45809803446929,4.47352397922524,554261.028109974,0.0,1.0
1978-10-09,74.63,74.63,73.38,73.38,26850,4.60495302854592,4.60495302854592,4.52782330476618,4.52782330476618,435143.52645476,0.0,1.0
1978-10-10,74.88,75.5,74.63,74.63,81300,4.62037897330187,4.65863531629663,4.60495302854592,4.60495302854592,1317585.42647196,0.0,1.0
1978-10-11,74.63,74.75,73.63,74.75,79100,4.60495302854592,4.61235748202878,4.54324924952213,4.61235748202878,1281931.20828944,0.0,1.0
1978-10-12,73.88,75.38,73.88,74.63,52850,4.55867519427808,4.65123086281377,4.55867519427808,4.60495302854592,856511.559520821,0.0,1.0
1978-10-13,74.0,74.37,73.5,73.88,17300,4.56607964776093,4.58891004599974,4.53522775824904,4.55867519427808,280371.806617034,0.0,1.0
1978-10-16,71.75,74.0,71.75,74.0,30000,4.42724614495739,4.56607964776093,4.42724614495739,4.56607964776093,486193.884306994,0.0,1.0
1978-10-17,70.88,71.5,70.0,71.5,66700,4.37356385720669,4.41182020020144,4.31926453166575,4.41182020020144,1080971.06944255,0.0,1.0
1978-10-18,70.88,71.12,70.13,70.88,43500,4.37356385720669,4.3883727641724,4.32728602293884,4.37356385720669,704981.132245141,0.0,1.0
1978-10-19,69.13,70.63,69.13,70.63,61800,4.26558224391504,4.35813791245074,4.26558224391504,4.35813791245074,1001559.40167241,0.0,1.0
1978-10-20,69.0,69.63,68.0,69.13,261050,4.25756075264195,4.29643413342694,4.19585697361815,4.26558224391504,4230697.11661136,0.0,1.0
1978-10-23,70.13,70.25,68.5,69.0,30500,4.32728602293884,4.3346904764217,4.22670886313005,4.25756075264195,494297.115712111,0.0,1.0
1978-10-24,68.13,70.88,68.0,70.13,145200,4.20387846489125,4.37356385720669,4.19585697361815,4.32728602293884,2353178.40004585,0.0,1.0
1978-10-25,68.0,69.38,68.0,68.13,160500,4.19585697361815,4.28100818867099,4.19585697361815,4.20387846489125,2601137.28104242,0.0,1.0
1978-10-26,67.25,67.63,66.75,67.63,66100,4.14957913935031,4.17302657537935,4.11872724983841,4.17302657537935,1071247.19175641,0.0,1.0
1978-10-27,66.5,67.5,65.88,67.25,58750,4.10330130508246,4.16500508410626,4.06504496208771,4.14957913935031,952129.690101197,0.0,1.0
1978-10-30,68.38,68.38,65.63,66.5,83400,4.2193044096472,4.2193044096472,4.04961901733176,4.10330130508246,1351618.99837344,0.0,1.0
1978-10-31,66.75,68.38,66.25,68.38,95800,4.11872724983841,4.2193044096472,4.08787536032651,4.2193044096472,1552579.13722033,0.0,1.0
1978-11-01,69.5,70.5,68.63,68.63,140600,4.28841264215385,4.35011642117765,4.23473035440315,4.23473035440315,2278628.67111878,0.0,1.0
1978-11-02,67.75,69.38,67.13,69.38,218250,4.18043102886221,4.28100818867099,4.14217468586745,4.28100818867099,3537060.50833338,0.0,1.0
1978-11-03,66.75,67.5,66.0,67.5,259150,4.11872724983841,4.16500508410626,4.07244941557056,4.16500508410626,4199904.83727192,0.0,1.0
1978-11-06,65.0,66.0,65.0,66.0,163050,4.01074563654677,4.07244941557056,4.01074563654677,4.07244941557056,2642463.76120851,0.0,1.0
1978-11-07,63.5,64.0,62.5,64.0,92750,3.91818996801107,3.94904185752297,3.85648618898727,3.94904185752297,1503149.42564912,0.0,1.0
1978-11-08,62.75,63.25,62.13,63.25,126300,3.87191213374322,3.90276402325512,3.83365579074847,3.90276402325512,2046876.25293245,0.0,1.0
1978-11-09,61.63,63.0,61.63,62.75,101150,3.80280390123657,3.88733807849917,3.80280390123657,3.87191213374322,1639283.71325508,0.0,1.0
1978-11-10,62.5,62.5,61.38,61.63,71850,3.85648618898727,3.85648618898727,3.78737795648062,3.80280390123657,1164434.35291525,0.0,1.0
1978-11-13,61.13,62.25,61.13,62.25,53500,3.77195201172467,3.84106024423133,3.77195201172467,3.84106024423133,867045.760347474,0.0,1.0
1978-11-14,60.25,61.5,60.0,61.13,111200,3.71765268618373,3.79478240996348,3.70222674142778,3.77195201172467,1802158.66449793,0.0,1.0
1978-11-15,59.75,61.25,59.75,60.25,102400,3.68680079667183,3.77935646520753,3.68680079667183,3.71765268618373,1659541.79176788,0.0,1.0
1978-11-16,60.75,61.25,60.13,60.13,59600,3.74850457569563,3.77935646520753,3.71024823270088,3.71024823270088,965905.183489895,0.0,1.0
1978-11-17,61.25,61.75,60.75,60.75,61900,3.77935646520753,3.81020835471943,3.74850457569563,3.74850457569563,1003180.04795343,0.0,1.0
1978-11-20,63.0,63.12,61.5,61.5,58200,3.88733807849917,3.89474253198203,3.79478240996348,3.79478240996348,943216.135555569,0.0,1.0
1978-11-21,62.75,63.38,62.63,63.0,105550,3.87191213374322,3.91078551452822,3.86450768026037,3.88733807849917,1710592.14962011,0.0,1.0
1978-11-22,62.63,63.25,62.25,62.75,74900,3.86450768026037,3.90276402325512,3.84106024423133,3.87191213374322,1213864.06448646,0.0,1.0
1978-11-24,63.0,63.38,63.0,63.0,18150,3.88733807849917,3.91078551452822,3.88733807849917,3.88733807849917,294147.300005732,0.0,1.0
1978-11-27,63.63,63.75,62.75,63.75,37250,3.92621145928416,3.93361591276702,3.87191213374322,3.93361591276702,603690.739681185,0.0,1.0
1978-11-28,62.13,64.0,62.13,63.63,31450,3.83365579074847,3.94904185752297,3.83365579074847,3.92621145928416,509693.255381832,0.0,1.0
1978-11-29,59.5,61.75,59.25,61.75,78150,3.67137485191589,3.81020835471943,3.65594890715994,3.81020835471943,1266535.06861972,0.0,1.0
1978-11-30,59.5,60.38,58.75,59.5,76550,3.67137485191589,3.72567417745683,3.62509701764804,3.67137485191589,1240604.72812335,0.0,1.0
1978-12-01,61.63,61.75,60.0,60.0,73550,3.80280390123657,3.81020835471943,3.70222674142778,3.70222674142778,1191985.33969265,0.0,1.0
1978-12-04,62.38,62.5,61.75,61.75,35550,3.84908173550442,3.85648618898727,3.81020835471943,3.81020835471943,576139.752903788,0.0,1.0
1978-12-05,63.75,63.75,62.13,62.38,30700,3.93361591276702,3.93361591276702,3.83365579074847,3.84908173550442,497538.408274157,0.0,1.0
1978-12-06,63.0,65.13,63.0,63.75,108600,3.88733807849917,4.01876712781986,3.88733807849917,3.93361591276702,1760021.86119132,0.0,1.0
1978-12-07,63.0,63.88,62.5,63.0,50350,3.88733807849917,3.94163740404011,3.85648618898727,3.88733807849917,815995.402495239,0.0,1.0
1978-12-08,63.12,63.75,62.88,63.0,30400,3.89474253198203,3.93361591276702,3.87993362501632,3.88733807849917,492676.469431087,0.0,1.0
1978-12-11,64.13,64.38,62.88,63.12,28750,3.95706334879606,3.97248929355201,3.87993362501632,3.89474253198203,465935.805794203,0.0,1.0
1978-12-12,63.63,64.5,63.38,64.13,28400,3.92621145928416,3.97989374703487,3.91078551452822,3.95706334879606,460263.543810622,0.0,1.0
1978-12-13,62.0,63.5,62.0,63.5,64800,3.82563429947538,3.91818996801107,3.82563429947538,3.91818996801107,1050178.79010311,0.0,1.0
1978-12-14,61.38,61.63,59.5,61.63,97900,3.78737795648062,3.80280390123657,3.67137485191589,3.80280390123657,1586612.70912183,0.0,1.0
1978-12-15,60.63,61.38,60.38,61.38,33050,3.74110012221278,3.78737795648062,3.72567417745683,3.78737795648062,535623.595878205,0.0,1.0
1978-12-18,59.87,60.0,59.25,60.0,42250,3.69420525015469,3.70222674142778,3.65594890715994,3.70222674142778,684723.05373235,0.0,1.0
1978-12-19,60.25,61.0,60.0,60.0,42450,3.71765268618373,3.76393052045158,3.70222674142778,3.70222674142778,687964.346294397,0.0,1.0
1978-12-20,61.5,61.75,60.5,60.5,45200,3.79478240996348,3.81020835471943,3.73307863093968,3.73307863093968,732532.119022537,0.0,1.0
1978-12-21,62.75,63.25,62.25,62.25,46650,3.87191213374322,3.90276402325512,3.84106024423133,3.84106024423133,756031.490097377,0.0,1.0
1978-12-22,64.88,64.88,63.0,63.0,41950,4.00334118306391,4.00334118306391,3.88733807849917,3.88733807849917,679861.11488928,0.0,1.0
1978-12-26,68.5,68.5,65.0,65.0,98600,4.22670886313005,4.22670886313005,4.01074563654677,4.01074563654677,1597957.23308899,0.0,1.0
1978-12-27,67.25,68.5,67.13,68.5,58000,4.14957913935031,4.22670886313005,4.14217468586745,4.22670886313005,939974.842993522,0.0,1.0
1978-12-28,66.75,67.38,66.37,67.25,20000,4.11872724983841,4.1576006306234,4.09527981380937,4.14957913935031,324129.256204663,0.0,1.0
1978-12-29,66.0,67.0,66.0,66.75,33050,4.07244941557056,4.13415319459436,4.07244941557056,4.11872724983841,535623.595878205,0.0,1.0
1979-01-02,65.38,66.0,64.25,66.0,53400,4.03419307257581,4.07244941557056,3.96446780227892,4.07244941557056,865425.114066449,0.0,1.0
1979-01-03,65.25,66.25,65.0,65.38,59700,4.02617158130271,4.08787536032651,4.01074563654677,4.03419307257581,967525.82977092,0.0,1.0
1979-01-04,66.0,66.13,65.13,65.25,145700,4.07244941557056,4.08047090684366,4.01876712781986,4.02617158130271,2361281.63145097,0.0,1.0
1979-01-05,66.0,66.25,65.25,66.0,33050,4.07244941557056,4.08787536032651,4.02617158130271,4.07244941557056,535623.595878205,0.0,1.0
1979-01-08,65.5,65.88,65.13,65.88,48350,4.04159752605866,4.06504496208771,4.01876712781986,4.06504496208771,783582.476874773,0.0,1.0
1979-01-09,65.25,66.0,64.75,65.5,21500,4.02617158130271,4.07244941557056,3.99531969179082,4.04159752605866,348438.950420013,0.0,1.0
1979-01-10,62.5,65.0,62.0,65.0,46650,3.85648618898727,4.01074563654677,3.82563429947538,4.01074563654677,756031.490097377,0.0,1.0
1979-01-11,62.25,62.75,60.5,62.5,109200,3.84106024423133,3.87191213374322,3.73307863093968,3.85648618898727,1769745.73887746,0.0,1.0
1979-01-12,61.75,63.0,61.5,62.25,94400,3.81020835471943,3.88733807849917,3.79478240996348,3.84106024423133,1529890.08928601,0.0,1.0
1979-01-15,61.5,62.38,60.5,61.75,167850,3.79478240996348,3.84908173550442,3.73307863093968,3.81020835471943,2720254.78269763,0.0,1.0
1979-01-16,61.0,61.38,60.5,61.38,99150,3.76393052045158,3.78737795648062,3.73307863093968,3.78737795648062,1606870.78763462,0.0,1.0
1979-01-17,61.63,62.0,60.25,61.0,125250,3.80280390123657,3.82563429947538,3.71765268618373,3.76393052045158,2029859.4669817,0.0,1.0
1979-01-18,61.63,62.0,61.25,61.63,57600,3.80280390123657,3.82563429947538,3.77935646520753,3.80280390123657,933492.257869429,0.0,1.0
1979-01-19,61.25,62.0,61.13,61.63,66000,3.77935646520753,3.82563429947538,3.77195201172467,3.80280390123657,1069626.54547539,0.0,1.0
1979-01-22,61.13,61.63,61.0,61.25,68200,3.77195201172467,3.80280390123657,3.76393052045158,3.77935646520753,1105280.7636579,0.0,1.0
1979-01-23,60.88,61.38,60.88,61.13,85050,3.75652606696872,3.78737795648062,3.75652606696872,3.77195201172467,1378359.66201033,0.0,1.0
1979-01-24,61.5,61.5,60.63,60.88,69750,3.79478240996348,3.79478240996348,3.74110012221278,3.75652606696872,1130400.78101376,0.0,1.0
1979-01-25,62.25,62.5,61.75,61.75,82250,3.84106024423133,3.85648618898727,3.81020835471943,3.81020835471943,1332981.56614167,0.0,1.0
1979-01-26,62.25,62.63,62.13,62.25,102200,3.84106024423133,3.86450768026037,3.83365579074847,3.84106024423133,1656300.49920582,0.0,1.0
1979-01-29,62.63,63.0,62.25,62.25,49100,3.86450768026037,3.88733807849917,3.84106024423133,3.84106024423133,795737.323982447,0.0,1.0
1979-01-30,62.0,62.63,62.0,62.63,55700,3.82563429947538,3.86450768026037,3.82563429947538,3.86450768026037,902699.978529985,0.0,1.0
1979-01-31,61.13,62.0,61.0,62.0,46150,3.77195201172467,3.82563429947538,3.76393052045158,3.82563429947538,747928.25869226,0.0,1.0
1979-02-01,60.75,60.88,60.0,60.88,125800,3.74850457569563,3.75652606696872,3.70222674142778,3.75652606696872,2038773.02152733,0.0,1.0
1979-02-02,61.25,61.38,60.75,60.75,56550,3.77935646520753,3.78737795648062,3.74850457569563,3.74850457569563,916475.471918684,0.0,1.0
1979-02-05,60.63,61.25,60.38,61.25,65050,3.74110012221278,3.77935646520753,3.72567417745683,3.77935646520753,1054230.40580566,0.0,1.0
1979-02-06,61.25,61.38,60.5,60.63,46150,3.77935646520753,3.78737795648062,3.73307863093968,3.74110012221278,747928.258692259,0.0,1.0
1979-02-07,60.5,61.5,60.0,61.25,123350,3.73307863093968,3.79478240996348,3.70222674142778,3.77935646520753,1999067.18764226,0.0,1.0
1979-02-08,60.75,61.88,60.63,60.63,73300,3.74850457569563,3.81822984599252,3.74110012221278,3.74110012221278,1187933.72399009,0.0,1.0
1979-02-09,60.75,61.5,60.75,60.75,89050,3.74850457569563,3.79478240996348,3.74850457569563,3.74850457569563,1443185.51325126,0.0,1.0
1979-02-12,60.63,60.75,59.75,60.75,51900,3.74110012221278,3.74850457569563,3.68680079667183,3.74850457569563,841115.419851099,0.0,1.0
1979-02-13,62.5,62.63,60.88,60.88,149000,3.85648618898727,3.86450768026037,3.75652606696872,3.75652606696872,2414762.95872474,0.0,1.0
1979-02-14,63.5,64.0,62.38,62.5,88950,3.91818996801107,3.94904185752297,3.84908173550442,3.85648618898727,1441564.86697024,0.0,1.0
1979-02-15,63.5,64.13,63.0,63.5,55500,3.91818996801107,3.95706334879606,3.88733807849917,3.91818996801107,899458.68596794,0.0,1.0
1979-02-16,64.75,64.88,64.0,64.0,36300,3.99531969179082,4.00334118306391,3.94904185752297,3.94904185752297,588294.600011462,0.0,1.0
1979-02-20,65.0,65.0,64.5,64.75,53050,4.01074563654677,4.01074563654677,3.97989374703487,3.99531969179082,859752.852082867,0.0,1.0
1979-02-21,63.88,65.63,63.5,65.0,94200,3.94163740404011,4.04961901733176,3.91818996801107,4.01074563654677,1526648.79672396,0.0,1.0
1979-02-22,64.0,64.0,63.0,63.88,43500,3.94904185752297,3.94904185752297,3.88733807849917,3.94163740404011,704981.132245141,0.0,1.0
1979-02-23,63.5,64.5,63.38,64.0,46250,3.91818996801107,3.97989374703487,3.91078551452822,3.94904185752297,749548.904973283,0.0,1.0
1979-02-26,63.25,63.38,63.0,63.38,40350,3.90276402325512,3.91078551452822,3.88733807849917,3.91078551452822,653930.774392908,0.0,1.0
1979-02-27,62.0,63.25,61.88,63.25,78250,3.82563429947538,3.90276402325512,3.81822984599252,3.90276402325512,1268155.71490074,0.0,1.0
1979-02-28,62.38,62.63,62.0,62.0,36800,3.84908173550442,3.86450768026037,3.82563429947538,3.82563429947538,596397.831416579,0.0,1.0
1979-03-01,62.25,62.5,61.75,62.38,38700,3.84106024423133,3.85648618898727,3.81020835471943,3.84908173550442,627190.110756022,0.0,1.0
1979-03-02,62.5,62.5,61.88,62.25,45400,3.85648618898727,3.85648618898727,3.81822984599252,3.84106024423133,735773.411584585,0.0,1.0
1979-03-05,63.5,63.88,62.75,62.75,59700,3.91818996801107,3.94163740404011,3.87191213374322,3.87191213374322,967525.829770919,0.0,1.0
1979-03-06,63.63,63.88,63.38,63.5,81400,3.92621145928416,3.94163740404011,3.91078551452822,3.91818996801107,1319206.07275298,0.0,1.0
1979-03-07,63.0,64.13,63.0,63.63,68200,3.88733807849917,3.95706334879606,3.88733807849917,3.92621145928416,1105280.7636579,0.0,1.0
1979-03-08,64.13,64.13,62.88,63.0,84550,3.95706334879606,3.95706334879606,3.87993362501632,3.88733807849917,1370256.43060521,0.0,1.0
1979-03-09,63.75,64.5,63.5,64.13,43100,3.93361591276702,3.97989374703487,3.91818996801107,3.95706334879606,698498.547121048,0.0,1.0
1979-03-12,63.0,63.25,62.63,63.25,45600,3.88733807849917,3.90276402325512,3.86450768026037,3.90276402325512,739014.704146632,0.0,1.0
1979-03-13,63.38,63.63,62.75,63.0,109100,3.91078551452822,3.92621145928416,3.87191213374322,3.88733807849917,1768125.09259643,0.0,1.0
1979-03-14,64.38,64.63,63.63,63.63,70800,3.97248929355201,3.98791523830796,3.92621145928416,3.92621145928416,1147417.56696451,0.0,1.0
1979-03-15,64.88,65.88,64.5,64.5,91800,4.00334118306391,4.06504496208771,3.97989374703487,3.97989374703487,1487753.2859794,0.0,1.0
1979-03-16,67.75,68.88,64.75,64.88,242150,4.18043102886221,4.2501562991591,3.99531969179082,4.00334118306391,3924394.96949795,0.0,1.0
1979-03-19,68.38,70.0,68.38,68.38,136900,4.2193044096472,4.31926453166575,4.2193044096472,4.2193044096472,2218664.75872092,0.0,1.0
1979-03-20,67.87,68.75,67.75,68.38,119600,4.18783548234506,4.242134807886,4.18043102886221,4.2193044096472,1938292.95210388,0.0,1.0
1979-03-21,68.38,68.5,66.37,67.87,141400,4.2193044096472,4.22670886313005,4.09527981380937,4.18783548234506,2291593.84136696,0.0,1.0
1979-03-22,68.88,68.88,68.5,68.5,72800,4.2501562991591,4.2501562991591,4.22670886313005,4.22670886313005,1179830.49258497,0.0,1.0
1979-03-23,68.0,69.13,68.0,68.88,116050,4.19585697361815,4.26558224391504,4.19585697361815,4.2501562991591,1880760.00912756,0.0,1.0
1979-03-26,67.25,68.25,67.25,68.0,64500,4.14957913935031,4.2112829183741,4.14957913935031,4.19585697361815,1045316.85126004,0.0,1.0
1979-03-27,68.63,69.0,67.5,67.5,55900,4.23473035440315,4.25756075264195,4.16500508410626,4.16500508410626,905941.271092032,0.0,1.0
1979-03-28,69.38,70.0,68.63,68.63,176700,4.28100818867099,4.31926453166575,4.23473035440315,4.23473035440315,2863681.9785682,0.0,1.0
1979-03-29,69.63,70.0,69.25,69.38,83000,4.29643413342694,4.31926453166575,4.2729866973979,4.28100818867099,1345136.41324935,0.0,1.0
1979-03-30,68.75,69.63,68.0,69.63,29350,4.242134807886,4.29643413342694,4.19585697361815,4.29643413342694,475659.683480343,0.0,1.0
1979-04-02,68.25,68.63,67.13,68.63,71750,4.2112829183741,4.23473035440315,4.14217468586745,4.23473035440315,1162813.70663423,0.0,1.0
1979-04-03,69.25,69.5,68.13,68.25,42600,4.2729866973979,4.28841264215385,4.20387846489125,4.2112829183741,690395.315715932,0.0,1.0
1979-04-04,69.5,70.13,69.25,69.25,194600,4.28841264215385,4.32728602293884,4.2729866973979,4.2729866973979,3153777.66287137,0.0,1.0
1979-04-05,70.25,70.5,69.5,69.5,119600,4.3346904764217,4.35011642117765,4.28841264215385,4.28841264215385,1938292.95210388,0.0,1.0
1979-04-06,71.5,71.63,70.25,70.25,96600,4.41182020020144,4.41984169147454,4.3346904764217,4.3346904764217,1565544.30746852,0.0,1.0
1979-04-09,72.0,72.0,71.12,71.5,79600,4.44267208971334,4.44267208971334,4.3883727641724,4.41182020020144,1290034.43969456,0.0,1.0
1979-04-10,71.63,72.25,71.63,72.0,80250,4.41984169147454,4.45809803446929,4.41984169147454,4.44267208971334,1300568.64052121,0.0,1.0
1979-04-11,70.63,72.0,70.5,71.63,164700,4.35813791245074,4.44267208971334,4.35011642117765,4.41984169147454,2669204.4248454,0.0,1.0
1979-04-12,66.5,70.25,66.5,70.25,178250,4.10330130508246,4.3346904764217,4.10330130508246,4.3346904764217,2888801.99592406,0.0,1.0
1979-04-16,65.5,66.5,65.38,66.5,165750,4.04159752605866,4.10330130508246,4.03419307257581,4.10330130508246,2686221.21079615,0.0,1.0
1979-04-17,65.63,66.25,65.5,65.5,80550,4.04961901733176,4.08787536032651,4.04159752605866,4.04159752605866,1305430.57936428,0.0,1.0
1979-04-18,66.75,66.88,65.75,65.75,108600,4.11872724983841,4.1267487411115,4.05702347081461,4.05702347081461,1760021.86119132,0.0,1.0
1979-04-19,67.75,68.25,66.63,66.75,159450,4.18043102886221,4.2112829183741,4.11132279635555,4.11872724983841,2584120.49509167,0.0,1.0
1979-04-20,67.75,68.25,66.75,67.75,217100,4.18043102886221,4.2112829183741,4.11872724983841,4.18043102886221,3518423.07610161,0.0,1.0
1979-04-23,67.5,67.5,67.13,67.5,71850,4.16500508410626,4.16500508410626,4.14217468586745,4.16500508410626,1164434.35291525,0.0,1.0
1979-04-24,68.0,68.63,67.25,67.5,98700,4.19585697361815,4.23473035440315,4.14957913935031,4.16500508410626,1599577.87937001,0.0,1.0
1979-04-25,68.75,69.13,68.25,68.25,75850,4.242134807886,4.26558224391504,4.2112829183741,4.2112829183741,1229260.20415618,0.0,1.0
1979-04-26,67.63,68.75,67.25,68.75,77600,4.17302657537935,4.242134807886,4.14957913935031,4.242134807886,1257621.51407409,0.0,1.0
1979-04-27,67.25,67.63,66.75,67.63,112900,4.14957913935031,4.17302657537935,4.11872724983841,4.17302657537935,1829709.65127532,0.0,1.0
1979-04-30,67.0,67.38,66.63,67.25,43100,4.13415319459436,4.1576006306234,4.11132279635555,4.14957913935031,698498.547121048,0.0,1.0
1979-05-01,68.0,68.25,67.0,67.0,55400,4.19585697361815,4.2112829183741,4.13415319459436,4.13415319459436,897838.039686917,0.0,1.0
1979-05-02,67.0,68.25,67.0,68.0,86000,4.13415319459436,4.2112829183741,4.13415319459436,4.19585697361815,1393755.80168005,0.0,1.0
1979-05-03,66.75,67.63,66.5,67.0,113800,4.11872724983841,4.17302657537935,4.10330130508246,4.13415319459436,1844295.46780453,0.0,1.0
1979-05-04,67.0,67.38,66.63,66.75,58000,4.13415319459436,4.1576006306234,4.11132279635555,4.11872724983841,939974.842993522,0.0,1.0
1979-05-07,66.63,67.0,66.63,67.0,38250,4.11132279635555,4.13415319459436,4.11132279635555,4.13415319459436,619897.202491418,0.0,1.0
1979-05-08,67.25,67.25,66.13,66.63,115500,4.14957913935031,4.14957913935031,4.08047090684366,4.11132279635555,1871846.45458193,0.0,1.0
1979-05-09,67.5,68.25,67.13,67.25,114450,4.16500508410626,4.2112829183741,4.14217468586745,4.14957913935031,1854829.66863118,0.0,1.0
1979-05-10,66.0,67.75,66.0,67.5,43300,4.07244941557056,4.18043102886221,4.07244941557056,4.16500508410626,701739.839683095,0.0,1.0
1979-05-11,66.0,66.25,65.5,66.0,17800,4.07244941557056,4.08787536032651,4.04159752605866,4.07244941557056,288475.03802215,0.0,1.0
1979-05-14,64.38,66.0,64.25,66.0,51800,3.97248929355201,4.07244941557056,3.96446780227892,4.07244941557056,839494.773570077,0.0,1.0
1979-05-15,64.75,65.0,64.25,64.38,76350,3.99531969179082,4.01074563654677,3.96446780227892,3.97248929355201,1237363.4355613,0.0,1.0
1979-05-16,65.0,65.38,64.5,64.75,28300,4.01074563654677,4.03419307257581,3.97989374703487,3.99531969179082,458642.897529597,0.0,1.0
1979-05-17,65.75,66.37,65.25,65.25,73750,4.05702347081461,4.09527981380937,4.02617158130271,4.02617158130271,1195226.6322547,0.0,1.0
1979-05-18,65.5,66.0,65.13,65.75,61350,4.04159752605866,4.07244941557056,4.01876712781986,4.05702347081461,994266.493407804,0.0,1.0
1979-05-21,65.63,66.5,65.25,65.5,28300,4.04961901733176,4.10330130508246,4.02617158130271,4.04159752605866,458642.897529598,0.0,1.0
1979-05-22,66.75,67.25,65.25,65.63,27900,4.11872724983841,4.14957913935031,4.02617158130271,4.04961901733176,452160.312405505,0.0,1.0
1979-05-23,67.63,68.0,67.38,67.38,58550,4.17302657537935,4.19585697361815,4.1576006306234,4.1576006306234,948888.39753915,0.0,1.0
1979-05-24,67.13,67.13,66.25,66.25,74900,4.14217468586745,4.14217468586745,4.08787536032651,4.08787536032651,1213864.06448646,0.0,1.0
1979-05-25,67.75,68.0,67.0,67.13,49100,4.18043102886221,4.19585697361815,4.13415319459436,4.14217468586745,795737.323982446,0.0,1.0
1979-05-29,66.25,67.5,66.25,67.5,37750,4.08787536032651,4.16500508410626,4.08787536032651,4.16500508410626,611793.971086301,0.0,1.0
1979-05-30,65.0,66.25,64.75,66.25,40500,4.01074563654677,4.08787536032651,3.99531969179082,4.08787536032651,656361.743814441,0.0,1.0
1979-05-31,64.88,65.5,64.5,65.0,63750,4.00334118306391,4.04159752605866,3.97989374703487,4.01074563654677,1033162.00415236,0.0,1.0
1979-06-01,64.5,65.0,64.25,64.88,40800,3.97989374703487,4.01074563654677,3.96446780227892,4.00334118306391,661223.682657512,0.0,1.0
1979-06-04,64.75,64.75,64.13,64.5,54650,3.99531969179082,3.99531969179082,3.95706334879606,3.97989374703487,885683.19257924,0.0,1.0
1979-06-05,66.63,67.5,65.0,65.0,96100,4.11132279635555,4.16500508410626,4.01074563654677,4.01074563654677,1557441.07606341,0.0,1.0
1979-06-06,68.0,68.5,67.13,67.13,76050,4.19585697361815,4.22670886313005,4.14217468586745,4.14217468586745,1232501.49671823,0.0,1.0
1979-06-07,70.0,70.25,68.25,68.25,138500,4.31926453166575,4.3346904764217,4.2112829183741,4.2112829183741,2244595.09921729,0.0,1.0
1979-06-08,69.25,70.25,68.75,70.0,92300,4.2729866973979,4.3346904764217,4.242134807886,4.31926453166575,1495856.51738452,0.0,1.0
1979-06-11,69.5,69.63,68.38,69.25,51500,4.28841264215385,4.29643413342694,4.2193044096472,4.2729866973979,834632.834727007,0.0,1.0
1979-06-12,70.0,70.25,69.63,69.63,87600,4.31926453166575,4.3346904764217,4.29643413342694,4.29643413342694,1419686.14217642,0.0,1.0
1979-06-13,69.13,70.0,68.75,70.0,43000,4.26558224391504,4.31926453166575,4.242134807886,4.31926453166575,696877.900840026,0.0,1.0
1979-06-14,68.25,68.88,67.5,68.88,44700,4.2112829183741,4.2501562991591,4.16500508410626,4.2501562991591,724428.887617422,0.0,1.0
1979-06-15,67.5,68.0,67.25,68.0,36600,4.16500508410626,4.19585697361815,4.14957913935031,4.19585697361815,593156.538854532,0.0,1.0
1979-06-18,67.13,67.63,66.75,67.5,24100,4.14217468586745,4.17302657537935,4.11872724983841,4.16500508410626,390575.753726619,0.0,1.0
1979-06-19,67.0,67.0,66.5,67.0,54000,4.13415319459436,4.13415319459436,4.10330130508246,4.13415319459436,875148.991752589,0.0,1.0
1979-06-20,66.25,67.0,66.25,67.0,59800,4.08787536032651,4.13415319459436,4.08787536032651,4.13415319459436,969146.476051942,0.0,1.0
1979-06-21,66.13,66.5,65.5,66.25,68200,4.08047090684366,4.10330130508246,4.04159752605866,4.08787536032651,1105280.7636579,0.0,1.0
1979-06-22,66.75,66.88,66.13,66.13,35000,4.11872724983841,4.1267487411115,4.08047090684366,4.08047090684366,567226.19835816,0.0,1.0
1979-06-25,66.37,66.88,66.13,66.75,74500,4.09527981380937,4.1267487411115,4.08047090684366,4.11872724983841,1207381.47936237,0.0,1.0
1979-06-26,66.13,66.88,66.0,66.37,73450,4.08047090684366,4.1267487411115,4.07244941557056,4.09527981380937,1190364.69341162,0.0,1.0
1979-06-27,66.25,67.25,66.0,66.13,62400,4.08787536032651,4.14957913935031,4.07244941557056,4.08047090684366,1011283.27935855,0.0,1.0
1979-06-28,66.88,67.5,66.13,66.25,95800,4.1267487411115,4.16500508410626,4.08047090684366,4.08787536032651,1552579.13722034,0.0,1.0
1979-06-29,67.0,67.38,66.75,66.88,20950,4.13415319459436,4.1576006306234,4.11872724983841,4.1267487411115,339525.395874384,0.0,1.0
1979-07-02,66.75,67.38,66.75,67.0,48850,4.11872724983841,4.1576006306234,4.11872724983841,4.13415319459436,791685.708279889,0.0,1.0
1979-07-03,65.75,66.75,65.75,66.75,48750,4.05702347081461,4.11872724983841,4.05702347081461,4.11872724983841,790065.061998866,0.0,1.0
1979-07-05,65.75,66.0,65.0,65.75,88100,4.05702347081461,4.07244941557056,4.01074563654677,4.05702347081461,1427789.37358154,0.0,1.0
1979-07-06,68.0,68.25,65.75,65.75,229250,4.19585697361815,4.2112829183741,4.05702347081461,4.05702347081461,3715331.59924595,0.0,1.0
1979-07-09,70.25,70.25,69.38,69.38,96500,4.3346904764217,4.3346904764217,4.28100818867099,4.28100818867099,1563923.6611875,0.0,1.0
1979-07-10,70.0,70.38,69.13,70.25,139650,4.31926453166575,4.34271196769479,4.26558224391504,4.3346904764217,2263232.53144906,0.0,1.0
1979-07-11,69.75,69.88,69.13,69.88,63550,4.3038385869098,4.31186007818289,4.26558224391504,4.31186007818289,1029920.71159032,0.0,1.0
1979-07-12,70.75,70.88,69.5,69.75,133050,4.3655423659336,4.37356385720669,4.28841264215385,4.3038385869098,2156269.87690152,0.0,1.0
1979-07-13,71.38,71.75,71.0,71.0,176050,4.40441574671859,4.42724614495739,4.38096831068954,4.38096831068954,2853147.77774154,0.0,1.0
1979-07-16,73.0,73.25,71.75,71.75,210250,4.50437586873714,4.51980181349309,4.42724614495739,4.42724614495739,3407408.80585152,0.0,1.0
1979-07-17,72.0,73.25,72.0,73.0,185200,4.44267208971334,4.51980181349309,4.44267208971334,4.50437586873714,3001436.91245518,0.0,1.0
1979-07-18,72.5,72.63,71.25,72.0,52450,4.47352397922524,4.48154547049833,4.39639425544549,4.44267208971334,850028.974396728,0.0,1.0
1979-07-19,72.0,73.0,70.63,72.5,297850,4.44267208971334,4.50437586873714,4.35813791245074,4.47352397922524,4827094.94802794,0.0,1.0
1979-07-20,72.75,72.88,71.12,72.0,100200,4.48894992398119,4.49697141525428,4.3883727641724,4.44267208971334,1623887.57358536,0.0,1.0
1979-07-23,73.25,73.5,72.38,72.75,59900,4.51980181349309,4.53522775824904,4.46611952574238,4.48894992398119,970767.122332964,0.0,1.0
1979-07-24,74.25,74.37,73.13,73.25,97550,4.58150559251688,4.58891004599974,4.51239736001023,4.51980181349309,1580940.44713824,0.0,1.0
1979-07-25,74.75,74.75,74.37,74.37,62200,4.61235748202878,4.61235748202878,4.58891004599974,4.58891004599974,1008041.9867965,0.0,1.0
1979-07-26,74.63,74.75,74.0,74.75,50650,4.60495302854592,4.61235748202878,4.56607964776093,4.61235748202878,820857.341338309,0.0,1.0
1979-07-27,74.0,74.5,73.63,74.5,68700,4.56607964776093,4.59693153727283,4.54324924952213,4.59693153727283,1113383.99506302,0.0,1.0
1979-07-30,73.88,74.0,73.63,74.0,20850,4.55867519427808,4.56607964776093,4.54324924952213,4.56607964776093,337904.749593361,0.0,1.0
1979-07-31,73.88,74.25,73.88,73.88,72500,4.55867519427808,4.58150559251688,4.55867519427808,4.55867519427808,1174968.5537419,0.0,1.0
1979-08-01,73.5,73.75,73.0,73.75,42050,4.53522775824904,4.55065370300498,4.50437586873714,4.55065370300498,681481.761170303,0.0,1.0
1979-08-02,74.13,74.37,73.5,73.5,74050,4.57410113903403,4.58891004599974,4.53522775824904,4.53522775824904,1200088.57109776,0.0,1.0
1979-08-03,73.25,74.0,73.13,74.0,82650,4.51980181349309,4.56607964776093,4.51239736001023,4.56607964776093,1339464.15126577,0.0,1.0
1979-08-06,73.0,73.25,72.0,73.25,54100,4.50437586873714,4.51980181349309,4.44267208971334,4.51980181349309,876769.638033612,0.0,1.0
1979-08-07,73.5,74.0,73.0,73.0,66200,4.53522775824904,4.56607964776093,4.50437586873714,4.50437586873714,1072867.83803743,0.0,1.0
1979-08-08,75.0,75.5,74.37,74.37,134400,4.62778342678473,4.65863531629663,4.58891004599974,4.58891004599974,2178148.60169533,0.0,1.0
1979-08-09,74.75,75.5,74.37,75.0,152550,4.61235748202878,4.65863531629663,4.58891004599974,4.62778342678473,2472295.90170107,0.0,1.0
1979-08-10,75.5,75.63,74.63,74.75,123250,4.65863531629663,4.66665680756972,4.60495302854592,4.61235748202878,1997446.54136123,0.0,1.0
1979-08-13,76.38,76.5,75.25,75.5,71650,4.71293464183757,4.72033909532042,4.64320937154068,4.65863531629663,1161193.0603532,0.0,1.0
1979-08-14,76.0,76.38,75.5,76.38,58200,4.68948720580853,4.71293464183757,4.65863531629663,4.71293464183757,943216.135555568,0.0,1.0
1979-08-15,76.63,76.88,75.25,76.0,74800,4.72836058659352,4.74378653134947,4.64320937154068,4.68948720580853,1212243.41820544,0.0,1.0
1979-08-16,76.25,77.13,76.0,76.63,83700,4.70491315056448,4.75921247610542,4.68948720580853,4.72836058659352,1356480.93721651,0.0,1.0
1979-08-17,76.25,76.5,75.13,76.25,44900,4.70491315056448,4.72033909532042,4.63580491805782,4.70491315056448,727670.180179467,0.0,1.0
1979-08-20,76.88,76.88,76.0,76.25,20450,4.74378653134947,4.74378653134947,4.68948720580853,4.70491315056448,331422.164469267,0.0,1.0
1979-08-21,76.75,77.38,76.38,76.88,51200,4.73576504007637,4.77463842086136,4.71293464183757,4.74378653134947,829770.895883937,0.0,1.0
1979-08-22,77.38,77.63,76.75,76.75,72150,4.77463842086136,4.79006436561731,4.73576504007637,4.73576504007637,1169296.29175832,0.0,1.0
1979-08-23,77.88,78.38,77.38,77.38,71350,4.80549031037326,4.83634219988516,4.77463842086136,4.77463842086136,1156331.12151014,0.0,1.0
1979-08-24,77.38,77.63,77.0,77.63,38600,4.77463842086136,4.79006436561731,4.75119098483232,4.79006436561731,625569.464475,0.0,1.0
1979-08-27,78.5,79.0,77.38,77.38,55900,4.84374665336802,4.87459854287992,4.77463842086136,4.77463842086136,905941.271092032,0.0,1.0
1979-08-28,78.63,78.88,78.0,78.0,34100,4.85176814464111,4.86719408939706,4.81289476385612,4.81289476385612,552640.38182895,0.0,1.0
1979-08-29,79.25,79.5,78.5,78.63,65650,4.89002448763586,4.90545043239181,4.84374665336802,4.85176814464111,1063954.28349181,0.0,1.0
1979-08-30,78.75,79.25,78.5,79.25,25150,4.85917259812397,4.89002448763586,4.84374665336802,4.89002448763586,407592.539677363,0.0,1.0
1979-08-31,79.13,79.25,78.63,78.75,27700,4.88262003415301,4.89002448763586,4.85176814464111,4.85917259812397,448919.019843458,0.0,1.0
1979-09-04,77.13,78.88,77.13,78.88,62950,4.75921247610542,4.86719408939706,4.75921247610542,4.86719408939706,1020196.83390418,0.0,1.0
1979-09-05,76.0,76.38,75.5,76.38,114850,4.68948720580853,4.71293464183757,4.65863531629663,4.71293464183757,1861312.25375527,0.0,1.0
1979-09-06,77.63,77.63,76.0,76.0,118150,4.79006436561731,4.79006436561731,4.68948720580853,4.68948720580853,1914793.58102905,0.0,1.0
1979-09-07,78.25,78.25,77.13,77.63,58850,4.82832070861207,4.82832070861207,4.75921247610542,4.79006436561731,953750.33638222,0.0,1.0
1979-09-10,80.0,80.0,77.75,78.25,42350,4.93630232190371,4.93630232190371,4.79746881910017,4.82832070861207,686343.700013374,0.0,1.0
1979-09-11,79.25,80.0,78.75,80.0,77600,4.89002448763586,4.93630232190371,4.85917259812397,4.93630232190371,1257621.51407409,0.0,1.0
1979-09-12,79.75,80.13,79.13,79.25,43650,4.92087637714776,4.9443238131768,4.88262003415301,4.89002448763586,707412.101666677,0.0,1.0
1979-09-13,80.25,80.75,79.63,79.75,46650,4.95172826665966,4.98258015617156,4.91347192366491,4.92087637714776,756031.490097376,0.0,1.0
1979-09-14,81.38,82.0,80.5,80.5,70300,5.02145353695655,5.0597098799513,4.96715421141561,4.96715421141561,1139314.33555939,0.0,1.0
1979-09-17,80.88,81.88,80.88,81.38,50850,4.99060164744465,5.05230542646845,4.99060164744465,5.02145353695655,824098.633900356,0.0,1.0
1979-09-18,79.5,80.88,79.5,80.88,55400,4.90545043239181,4.99060164744465,4.90545043239181,4.99060164744465,897838.039686917,0.0,1.0
1979-09-19,80.0,80.38,79.75,79.75,41400,4.93630232190371,4.95974975793275,4.92087637714776,4.92087637714776,670947.560343652,0.0,1.0
1979-09-20,82.5,82.5,79.63,80.0,59050,5.0905617694632,5.0905617694632,4.91347192366491,4.93630232190371,956991.628944267,0.0,1.0
1979-09-21,84.0,84.0,81.75,82.5,137550,5.1831174379989,5.1831174379989,5.04428393519536,5.0905617694632,2229198.95954757,0.0,1.0
1979-09-24,83.63,84.0,83.38,84.0,102300,5.16028703976009,5.1831174379989,5.14486109500414,5.1831174379989,1657921.14548685,0.0,1.0
1979-09-25,83.38,83.38,82.63,83.38,97350,5.14486109500414,5.14486109500414,5.0985832607363,5.14486109500414,1577699.1545762,0.0,1.0
1979-09-26,84.0,84.63,83.5,83.5,132700,5.1831174379989,5.22199081878389,5.152265548487,5.152265548487,2150597.61491794,0.0,1.0
1979-09-27,83.38,84.0,83.0,84.0,77500,5.14486109500414,5.1831174379989,5.1214136589751,5.1831174379989,1256000.86779307,0.0,1.0
1979-09-28,83.0,84.0,82.5,83.38,72150,5.1214136589751,5.1831174379989,5.0905617694632,5.14486109500414,1169296.29175832,0.0,1.0
1979-10-01,78.88,79.13,76.75,79.13,431750,4.86719408939706,4.88262003415301,4.73576504007637,4.88262003415301,6997140.31831816,0.0,1.0
1979-10-02,78.38,79.5,78.0,78.88,148850,4.83634219988516,4.90545043239181,4.81289476385612,4.86719408939706,2412331.9893032,0.0,1.0
1979-10-03,79.13,79.63,78.38,78.38,183600,4.88262003415301,4.91347192366491,4.83634219988516,4.83634219988516,2975506.5719588,0.0,1.0
1979-10-04,80.25,80.25,79.0,79.13,292500,4.95172826665966,4.95172826665966,4.87459854287992,4.88262003415301,4740390.37199319,0.0,1.0
1979-10-05,80.5,82.0,80.5,80.5,158850,4.96715421141561,5.0597098799513,4.96715421141561,4.96715421141561,2574396.61740553,0.0,1.0
1979-10-08,79.25,81.0,79.25,80.5,64800,4.89002448763586,4.99800610092751,4.89002448763586,4.96715421141561,1050178.79010311,0.0,1.0
1979-10-09,77.75,78.88,77.63,78.88,98100,4.79746881910017,4.86719408939706,4.79006436561731,4.86719408939706,1589854.00168387,0.0,1.0
1979-10-10,77.0,77.0,73.25,77.0,307000,4.75119098483232,4.75119098483232,4.51980181349309,4.75119098483232,4975384.08274158,0.0,1.0
1979-10-11,78.0,78.0,75.75,77.0,75550,4.81289476385612,4.81289476385612,4.67406126105258,4.75119098483232,1224398.26531311,0.0,1.0
1979-10-12,76.0,77.75,75.75,77.75,61650,4.68948720580853,4.79746881910017,4.67406126105258,4.79746881910017,999128.432250872,0.0,1.0
1979-10-15,75.13,75.88,74.88,75.88,118150,4.63580491805782,4.68208275232567,4.62037897330187,4.68208275232567,1914793.58102905,0.0,1.0
1979-10-16,75.38,75.5,74.63,75.13,113600,4.65123086281377,4.65863531629663,4.60495302854592,4.63580491805782,1841054.17524249,0.0,1.0
1979-10-17,75.13,75.63,75.0,75.38,86000,4.63580491805782,4.66665680756972,4.62778342678473,4.65123086281377,1393755.80168005,0.0,1.0
1979-10-18,74.75,75.38,74.63,75.13,33050,4.61235748202878,4.65123086281377,4.60495302854592,4.63580491805782,535623.595878205,0.0,1.0
1979-10-19,74.63,74.63,73.63,74.63,144250,4.60495302854592,4.60495302854592,4.54324924952213,4.60495302854592,2337782.26037613,0.0,1.0
1979-10-22,74.75,74.75,73.63,74.63,40800,4.61235748202878,4.61235748202878,4.54324924952213,4.60495302854592,661223.682657512,0.0,1.0
1979-10-23,74.75,75.5,74.5,74.75,86550,4.61235748202878,4.65863531629663,4.59693153727283,4.61235748202878,1402669.35622568,0.0,1.0
1979-10-24,75.13,75.38,74.5,74.75,56000,4.63580491805782,4.65123086281377,4.59693153727283,4.61235748202878,907561.917373056,0.0,1.0
1979-10-25,74.37,75.25,74.25,75.13,52550,4.58891004599974,4.64320937154068,4.58150559251688,4.63580491805782,851649.620677751,0.0,1.0
1979-10-26,74.75,75.0,74.37,74.37,50450,4.61235748202878,4.62778342678473,4.58891004599974,4.58891004599974,817616.048776262,0.0,1.0
1979-10-29,75.25,76.0,74.75,74.75,36700,4.64320937154068,4.68948720580853,4.61235748202878,4.61235748202878,594777.185135556,0.0,1.0
1979-10-30,76.38,76.38,75.13,75.25,32500,4.71293464183757,4.71293464183757,4.63580491805782,4.64320937154068,526710.041332577,0.0,1.0
1979-10-31,75.63,76.75,75.5,76.38,25800,4.66665680756972,4.73576504007637,4.65863531629663,4.71293464183757,418126.740504015,0.0,1.0
1979-11-01,76.25,76.25,74.75,75.63,46450,4.70491315056448,4.70491315056448,4.61235748202878,4.66665680756972,752790.197535329,0.0,1.0
1979-11-02,77.13,77.13,76.5,76.5,39300,4.75921247610542,4.75921247610542,4.72033909532042,4.72033909532042,636913.988442162,0.0,1.0
1979-11-05,75.13,77.0,75.13,77.0,47300,4.63580491805782,4.75119098483232,4.63580491805782,4.75119098483232,766565.690924028,0.0,1.0
1979-11-06,73.25,74.25,73.25,74.25,51800,4.51980181349309,4.58150559251688,4.51980181349309,4.58150559251688,839494.773570076,0.0,1.0
1979-11-07,72.63,73.25,71.75,73.25,53300,4.48154547049833,4.51980181349309,4.42724614495739,4.51980181349309,863804.467785427,0.0,1.0
1979-11-08,74.25,75.0,72.63,72.63,83400,4.58150559251688,4.62778342678473,4.48154547049833,4.48154547049833,1351618.99837344,0.0,1.0
1979-11-09,76.0,76.5,75.13,75.13,59050,4.68948720580853,4.72033909532042,4.63580491805782,4.63580491805782,956991.628944266,0.0,1.0
1979-11-12,77.5,77.5,75.5,76.0,87600,4.78204287434422,4.78204287434422,4.65863531629663,4.68948720580853,1419686.14217642,0.0,1.0
1979-11-13,76.88,78.0,76.75,77.5,57150,4.74378653134947,4.81289476385612,4.73576504007637,4.78204287434422,926199.349604823,0.0,1.0
1979-11-14,78.5,79.0,76.0,76.88,80750,4.84374665336802,4.87459854287992,4.68948720580853,4.74378653134947,1308671.87192633,0.0,1.0
1979-11-15,79.0,79.38,78.25,78.5,58100,4.87459854287992,4.89804597890896,4.82832070861207,4.84374665336802,941595.489274545,0.0,1.0
1979-11-16,79.13,80.0,78.0,79.0,37000,4.88262003415301,4.93630232190371,4.81289476385612,4.87459854287992,599639.123978626,0.0,1.0
1979-11-19,80.0,80.5,78.88,79.13,43100,4.93630232190371,4.96715421141561,4.86719408939706,4.88262003415301,698498.547121049,0.0,1.0
1979-11-20,78.13,80.38,78.0,80.0,77750,4.82091625512921,4.95974975793275,4.81289476385612,4.93630232190371,1260052.48349563,0.0,1.0
1979-11-21,77.88,78.0,76.5,78.0,157250,4.80549031037326,4.81289476385612,4.72033909532042,4.81289476385612,2548466.27690916,0.0,1.0
1979-11-23,79.0,79.0,77.0,77.88,93150,4.87459854287992,4.87459854287992,4.75119098483232,4.80549031037326,1509632.01077322,0.0,1.0
1979-11-26,80.63,80.63,79.25,79.25,84750,4.9751757026887,4.9751757026887,4.89002448763586,4.89002448763586,1373497.72316726,0.0,1.0
1979-11-27,79.75,80.88,79.38,80.63,49400,4.92087637714776,4.99060164744465,4.89804597890896,4.9751757026887,800599.262825518,0.0,1.0
1979-11-28,79.75,80.13,78.5,78.63,87050,4.92087637714776,4.9443238131768,4.84374665336802,4.85176814464111,1410772.5876308,0.0,1.0
1979-11-29,80.38,80.63,80.0,80.0,37650,4.95974975793275,4.9751757026887,4.93630232190371,4.93630232190371,610173.324805278,0.0,1.0
1979-11-30,79.13,80.13,79.13,80.13,26100,4.88262003415301,4.9443238131768,4.88262003415301,4.9443238131768,422988.679347085,0.0,1.0
1979-12-03,78.5,79.75,78.25,79.13,24650,4.84374665336802,4.92087637714776,4.82832070861207,4.88262003415301,399489.308272247,0.0,1.0
1979-12-04,79.63,80.13,78.75,78.75,55050,4.91347192366491,4.9443238131768,4.85917259812397,4.85917259812397,892165.777703334,0.0,1.0
1979-12-05,80.5,81.0,80.25,80.25,60300,4.96715421141561,4.99800610092751,4.95172826665966,4.95172826665966,977249.707457058,0.0,1.0
1979-12-06,81.63,81.75,79.88,80.5,40350,5.0368794817125,5.04428393519536,4.92889786842086,4.96715421141561,653930.774392907,0.0,1.0
1979-12-07,80.13,82.25,80.0,81.63,77950,4.9443238131768,5.07513582470725,4.93630232190371,5.0368794817125,1263293.77605767,0.0,1.0
1979-12-10,79.63,80.38,79.38,80.13,39200,4.91347192366491,4.95974975793275,4.89804597890896,4.9443238131768,635293.342161139,0.0,1.0
1979-12-11,79.38,80.13,79.38,79.63,60300,4.89804597890896,4.9443238131768,4.89804597890896,4.91347192366491,977249.707457058,0.0,1.0
1979-12-12,78.75,79.38,78.63,79.38,77200,4.85917259812397,4.89804597890896,4.85176814464111,4.89804597890896,1251138.92895,0.0,1.0
1979-12-13,80.0,80.0,78.75,78.75,111300,4.93630232190371,4.93630232190371,4.85917259812397,4.85917259812397,1803779.31077895,0.0,1.0
1979-12-14,81.63,82.25,80.63,80.63,143850,5.0368794817125,5.07513582470725,4.9751757026887,4.9751757026887,2331299.67525204,0.0,1.0
1979-12-17,82.0,82.25,81.5,81.63,39100,5.0597098799513,5.07513582470725,5.02885799043941,5.0368794817125,633672.695880116,0.0,1.0
1979-12-18,81.5,81.88,81.25,81.88,109650,5.02885799043941,5.05230542646845,5.01343204568346,5.05230542646845,1777038.64714206,0.0,1.0
1979-12-19,82.13,82.13,81.0,81.5,70700,5.0677313712244,5.0677313712244,4.99800610092751,5.02885799043941,1145796.92068348,0.0,1.0
1979-12-20,82.75,82.88,82.13,82.13,56000,5.10598771421915,5.11400920549224,5.0677313712244,5.0677313712244,907561.917373056,0.0,1.0
1979-12-21,82.13,82.88,82.13,82.75,68600,5.0677313712244,5.11400920549224,5.0677313712244,5.10598771421915,1111763.34878199,0.0,1.0
1979-12-24,82.37,82.75,82.0,82.13,9300,5.08254027819011,5.10598771421915,5.0597098799513,5.0677313712244,150720.104135168,0.0,1.0
1979-12-26,83.25,83.25,82.37,82.37,28100,5.13683960373105,5.13683960373105,5.08254027819011,5.08254027819011,455401.604967551,0.0,1.0
1979-12-27,84.0,84.0,83.0,83.25,42900,5.1831174379989,5.1831174379989,5.1214136589751,5.13683960373105,695257.254559001,0.0,1.0
1979-12-28,84.63,84.75,84.38,84.38,74600,5.22199081878389,5.22939527226674,5.20656487402794,5.20656487402794,1209002.12564339,0.0,1.0
1979-12-31,85.0,85.0,84.5,84.63,23700,5.24482121702269,5.24482121702269,5.2139693275108,5.22199081878389,384093.168602526,0.0,1.0
1980-01-02,83.13,84.75,83.0,84.75,94000,5.12943515024819,5.22939527226674,5.1214136589751,5.22939527226674,1523407.50416192,0.0,1.0
1980-01-03,82.25,83.0,82.0,83.0,137000,5.07513582470725,5.1214136589751,5.0597098799513,5.1214136589751,2220285.40500194,0.0,1.0
1980-01-04,83.75,83.75,82.5,82.5,68600,5.16769149324295,5.16769149324295,5.0905617694632,5.0905617694632,1111763.34878199,0.0,1.0
1980-01-07,83.13,83.88,82.75,83.75,84450,5.12943515024819,5.17571298451604,5.10598771421915,5.16769149324295,1368635.78432419,0.0,1.0
1980-01-08,86.0,86.0,83.5,83.5,150550,5.30652499604649,5.30652499604649,5.152265548487,5.152265548487,2439882.9760806,0.0,1.0
1980-01-09,87.5,89.0,85.5,86.0,190950,5.39908066458218,5.49163633311788,5.27567310653459,5.30652499604649,3094624.07361402,0.0,1.0
1980-01-10,89.0,89.75,87.0,87.5,113700,5.49163633311788,5.53791416738573,5.36822877507029,5.39908066458218,1842674.82152351,0.0,1.0
1980-01-11,88.5,89.38,88.25,89.0,69750,5.46078444360598,5.51508376914692,5.44535849885003,5.49163633311788,1130400.78101376,0.0,1.0
1980-01-14,88.63,89.0,88.38,88.5,38150,5.46880593487907,5.49163633311788,5.45337999012312,5.46078444360598,618276.556210395,0.0,1.0
1980-01-15,89.0,89.38,88.5,88.63,41000,5.49163633311788,5.51508376914692,5.46078444360598,5.46880593487907,664464.975219559,0.0,1.0
1980-01-16,89.5,90.13,89.0,89.0,138600,5.52248822262978,5.56136160341477,5.49163633311788,5.49163633311788,2246215.74549831,0.0,1.0
1980-01-17,88.75,89.88,88.75,89.5,62200,5.47621038836193,5.54593565865882,5.47621038836193,5.52248822262978,1008041.9867965,0.0,1.0
1980-01-18,89.25,90.0,88.5,88.75,77600,5.50706227787383,5.55334011214168,5.46078444360598,5.47621038836193,1257621.51407409,0.0,1.0
1980-01-21,93.0,93.5,89.75,89.75,102800,5.73845144921306,5.76930333872496,5.53791416738573,5.53791416738573,1666024.37689197,0.0,1.0
1980-01-22,92.13,93.0,92.0,93.0,68600,5.68476916146236,5.73845144921306,5.67674767018927,5.73845144921306,1111763.34878199,0.0,1.0
1980-01-23,94.0,94.25,91.88,92.13,64950,5.80015522823686,5.81558117299281,5.66934321670641,5.68476916146236,1052609.75952464,0.0,1.0
1980-01-24,95.0,95.0,93.75,94.0,76050,5.86185900726066,5.86185900726066,5.78472928348091,5.80015522823686,1232501.49671823,0.0,1.0
1980-01-25,93.63,93.75,92.75,93.75,59150,5.77732482999806,5.78472928348091,5.72302550445711,5.78472928348091,958612.27522529,0.0,1.0
1980-01-28,95.0,95.5,93.63,93.63,114850,5.86185900726066,5.89271089677255,5.77732482999806,5.77732482999806,1861312.25375528,0.0,1.0
1980-01-29,95.5,96.38,95.0,95.0,87900,5.89271089677255,5.9470102223135,5.86185900726066,5.86185900726066,1424548.08101949,0.0,1.0
1980-01-30,98.0,98.0,95.25,95.5,39850,6.04697034433205,6.04697034433205,5.87728495201661,5.89271089677255,645827.54298779,0.0,1.0
1980-01-31,97.5,100.25,97.5,98.0,89600,6.01611845482015,6.18580384713559,6.01611845482015,6.04697034433205,1452099.06779689,0.0,1.0
1980-02-01,100.0,100.0,96.13,97.5,139100,6.17037790237964,6.17037790237964,5.93158427755755,6.01611845482015,2254318.97690343,0.0,1.0
1980-02-04,99.75,101.0,99.75,100.0,108600,6.15495195762369,6.23208168140344,6.15495195762369,6.17037790237964,1760021.86119132,0.0,1.0
1980-02-05,99.63,100.0,98.88,99.75,58000,6.14754750414083,6.17037790237964,6.10126966987299,6.15495195762369,939974.842993523,0.0,1.0
1980-02-06,104.25,104.25,100.13,100.13,95250,6.43261896323077,6.43261896323077,6.17839939365273,6.17839939365273,1543665.58267471,0.0,1.0
1980-02-07,102.0,104.75,101.13,104.25,145100,6.29378546042723,6.46347085274267,6.24010317267653,6.43261896323077,2351557.75376483,0.0,1.0
1980-02-08,108.0,108.0,102.25,102.25,161550,6.66400813457001,6.66400813457001,6.30921140518318,6.30921140518318,2618154.06699316,0.0,1.0
1980-02-11,106.0,109.0,105.75,108.0,166400,6.54060057652242,6.72571191359381,6.52517463176647,6.66400813457001,2696755.41162279,0.0,1.0
1980-02-12,107.38,107.5,105.0,106.0,72500,6.62575179157526,6.63315624505811,6.47889679749862,6.54060057652242,1174968.5537419,0.0,1.0
1980-02-13,107.38,109.38,106.5,107.38,109200,6.62575179157526,6.74915934962285,6.57145246603432,6.62575179157526,1769745.73887746,0.0,1.0
1980-02-14,106.0,108.5,105.63,107.38,83800,6.54060057652242,6.69486002408191,6.51777017828361,6.62575179157526,1358101.58349754,0.0,1.0
1980-02-15,103.5,105.88,102.75,105.88,94850,6.38634112896293,6.53319612303956,6.34006329469508,6.53319612303956,1537182.99755061,0.0,1.0
1980-02-19,102.0,103.13,100.25,103.13,97050,6.29378546042723,6.36351073072412,6.18580384713559,6.36351073072412,1572837.21573313,0.0,1.0
1980-02-20,105.0,105.0,102.0,102.0,98100,6.47889679749862,6.47889679749862,6.29378546042723,6.29378546042723,1589854.00168387,0.0,1.0
1980-02-21,103.88,106.0,102.5,105.0,179400,6.40978856499197,6.54060057652242,6.32463734993913,6.47889679749862,2907439.42815583,0.0,1.0
1980-02-22,105.13,105.75,102.13,103.88,158850,6.48691828877171,6.52517463176647,6.30180695170032,6.40978856499197,2574396.61740554,0.0,1.0
1980-02-25,103.0,105.38,103.0,105.13,88100,6.35548923945103,6.50234423352766,6.35548923945103,6.48691828877171,1427789.37358154,0.0,1.0
1980-02-26,105.0,105.38,102.75,103.0,125250,6.47889679749862,6.50234423352766,6.34006329469508,6.35548923945103,2029859.4669817,0.0,1.0
1980-02-27,101.25,105.25,101.25,101.25,138900,6.24750762615938,6.49432274225457,6.24750762615938,6.24750762615938,2251077.68434138,0.0,1.0
1980-02-28,101.5,102.88,100.75,101.25,91800,6.26293357091533,6.34808478596817,6.21665573664749,6.24750762615938,1487753.2859794,0.0,1.0
1980-02-29,104.0,104.0,101.0,101.5,135850,6.41719301847482,6.41719301847482,6.23208168140344,6.26293357091533,2201647.97277017,0.0,1.0
1980-03-03,102.75,104.38,102.75,104.0,121500,6.34006329469508,6.44064045450387,6.34006329469508,6.41719301847482,1969085.23144333,0.0,1.0
1980-03-04,102.75,102.88,101.0,102.75,111200,6.34006329469508,6.34808478596817,6.23208168140344,6.34006329469508,1802158.66449793,0.0,1.0
1980-03-05,102.75,103.5,102.13,102.75,139000,6.34006329469508,6.38634112896293,6.30180695170032,6.34006329469508,2252698.33062241,0.0,1.0
1980-03-06,100.0,102.75,99.0,102.75,67650,6.17037790237964,6.34006329469508,6.10867412335584,6.34006329469508,1096367.20911227,0.0,1.0
1980-03-07,99.5,101.75,98.75,100.0,101250,6.13952601286774,6.27835951567128,6.09324817859989,6.17037790237964,1640904.35953611,0.0,1.0
1980-03-10,98.88,99.75,98.38,99.5,59900,6.10126966987299,6.15495195762369,6.07041778036109,6.13952601286774,970767.122332965,0.0,1.0
1980-03-11,101.0,101.25,99.25,99.25,77400,6.23208168140344,6.24750762615938,6.12410006811179,6.12410006811179,1254380.22151204,0.0,1.0
1980-03-12,98.0,102.0,97.0,101.0,150950,6.04697034433205,6.29378546042723,5.98526656530825,6.23208168140344,2446365.56120469,0.0,1.0
1980-03-13,97.0,98.5,97.0,98.0,95800,5.98526656530825,6.07782223384394,5.98526656530825,6.04697034433205,1552579.13722033,0.0,1.0
1980-03-14,96.38,96.63,95.0,96.63,63550,5.9470102223135,5.96243616706944,5.86185900726066,5.96243616706944,1029920.71159032,0.0,1.0
1980-03-17,95.0,96.75,95.0,96.38,115700,5.86185900726066,5.9698406205523,5.86185900726066,5.9470102223135,1875087.74714397,0.0,1.0
1980-03-18,94.5,95.25,92.5,95.0,135950,5.83100711774876,5.87728495201661,5.70759955970117,5.86185900726066,2203268.6190512,0.0,1.0
1980-03-19,93.88,95.5,93.25,94.5,115700,5.792750774754,5.89271089677255,5.75387739396901,5.83100711774876,1875087.74714398,0.0,1.0
1980-03-20,92.88,94.75,92.75,93.88,69650,5.73104699573021,5.84643306250471,5.72302550445711,5.792750774754,1128780.13473274,0.0,1.0
1980-03-21,92.5,92.5,91.0,92.5,59150,5.70759955970117,5.70759955970117,5.61504389116547,5.70759955970117,958612.27522529,0.0,1.0
1980-03-24,87.88,92.25,87.13,92.25,70900,5.42252810061123,5.69217361494522,5.37625026634338,5.69217361494522,1149038.21324553,0.0,1.0
1980-03-25,89.88,91.38,87.0,87.88,182050,5.54593565865882,5.63849132719451,5.36822877507029,5.42252810061123,2950386.55460294,0.0,1.0
1980-03-26,90.38,91.63,90.25,90.25,49700,5.57678754817072,5.65391727195046,5.56876605689762,5.56876605689762,805461.201668587,0.0,1.0
1980-03-27,89.0,89.75,85.0,89.75,199350,5.49163633311788,5.53791416738573,5.24482121702269,5.53791416738573,3230758.36121998,0.0,1.0
1980-03-28,90.5,91.0,88.13,89.0,130700,5.58419200165357,5.61504389116547,5.43795404536718,5.49163633311788,2118184.68929747,0.0,1.0
1980-03-31,90.88,91.38,90.25,90.5,104400,5.60763943768262,5.63849132719451,5.56876605689762,5.58419200165357,1691954.71738834,0.0,1.0
1980-04-01,90.38,91.38,89.63,90.88,78550,5.57678754817072,5.63849132719451,5.53050971390287,5.60763943768262,1273017.65374381,0.0,1.0
1980-04-02,91.75,92.88,90.38,90.38,109650,5.66132172543332,5.73104699573021,5.57678754817072,5.57678754817072,1777038.64714206,0.0,1.0
1980-04-03,92.38,92.5,91.75,91.75,86450,5.70019510621831,5.70759955970117,5.66132172543332,5.66132172543332,1401048.70994466,0.0,1.0
1980-04-07,91.5,92.5,91.5,92.38,115700,5.64589578067737,5.70759955970117,5.64589578067737,5.70019510621831,1875087.74714397,0.0,1.0
1980-04-08,92.75,93.0,91.0,91.5,38050,5.72302550445711,5.73845144921306,5.61504389116547,5.64589578067737,616655.909929372,0.0,1.0
1980-04-09,93.63,93.75,92.5,92.75,84950,5.77732482999806,5.78472928348091,5.70759955970117,5.72302550445711,1376739.0157293,0.0,1.0
1980-04-10,95.5,95.75,93.75,93.75,99750,5.89271089677255,5.9081368415285,5.78472928348091,5.78472928348091,1616594.66532076,0.0,1.0
1980-04-11,96.13,96.75,95.63,95.63,49800,5.93158427755755,5.9698406205523,5.90073238804565,5.90073238804565,807081.84794961,0.0,1.0
1980-04-14,95.38,96.25,95.13,96.13,47700,5.8853064432897,5.9389887310404,5.86988049853375,5.93158427755755,773048.276048121,0.0,1.0
1980-04-15,95.25,96.25,95.25,95.38,26200,5.87728495201661,5.9389887310404,5.87728495201661,5.8853064432897,424609.325628108,0.0,1.0
1980-04-16,94.0,96.75,93.75,95.25,49400,5.80015522823686,5.9698406205523,5.78472928348091,5.87728495201661,800599.262825517,0.0,1.0
1980-04-17,93.75,94.38,93.25,94.0,42450,5.78472928348091,5.8236026642659,5.75387739396901,5.80015522823686,687964.346294397,0.0,1.0
1980-04-18,91.88,93.5,91.75,93.5,74600,5.66934321670641,5.76930333872496,5.66132172543332,5.76930333872496,1209002.12564339,0.0,1.0
1980-04-21,89.25,91.5,88.5,91.5,101250,5.50706227787383,5.64589578067737,5.46078444360598,5.64589578067737,1640904.3595361,0.0,1.0
1980-04-22,91.88,91.88,90.0,90.0,231350,5.66934321670641,5.66934321670641,5.55334011214168,5.55334011214168,3749365.17114744,0.0,1.0
1980-04-23,92.88,93.0,91.25,91.88,140500,5.73104699573021,5.73845144921306,5.63046983592142,5.66934321670641,2277008.02483776,0.0,1.0
1980-04-24,92.5,93.5,92.25,92.88,132100,5.70759955970117,5.76930333872496,5.69217361494522,5.73104699573021,2140873.7372318,0.0,1.0
1980-04-25,94.75,94.75,92.0,92.5,64400,5.84643306250471,5.84643306250471,5.67674767018927,5.70759955970117,1043696.20497901,0.0,1.0
1980-04-28,97.88,98.5,95.63,95.63,89700,6.03956589084919,6.07782223384394,5.90073238804565,5.90073238804565,1453719.71407791,0.0,1.0
1980-04-29,97.75,98.75,97.5,97.88,48550,6.0315443995761,6.09324817859989,6.01611845482015,6.03956589084919,786823.769436819,0.0,1.0
1980-04-30,98.63,98.63,97.38,97.75,32800,6.08584372511704,6.08584372511704,6.00871400133729,6.0315443995761,531571.980175647,0.0,1.0
1980-05-01,98.75,99.75,98.5,98.63,67250,6.09324817859989,6.15495195762369,6.07782223384394,6.08584372511704,1089884.62398818,0.0,1.0
1980-05-02,98.0,98.75,98.0,98.75,23900,6.04697034433205,6.09324817859989,6.04697034433205,6.09324817859989,387334.461164572,0.0,1.0
1980-05-05,98.13,98.38,97.5,98.0,51500,6.05499183560514,6.07041778036109,6.01611845482015,6.04697034433205,834632.834727007,0.0,1.0
1980-05-06,99.75,100.5,98.75,98.75,106900,6.15495195762369,6.20122979189154,6.09324817859989,6.09324817859989,1732470.87441392,0.0,1.0
1980-05-07,100.0,101.0,99.38,99.75,91600,6.17037790237964,6.23208168140344,6.13212155938488,6.15495195762369,1484511.99341736,0.0,1.0
1980-05-08,98.63,100.25,98.13,100.0,81700,6.08584372511704,6.18580384713559,6.05499183560514,6.17037790237964,1324068.01159605,0.0,1.0
1980-05-09,98.13,99.0,97.75,98.63,69000,6.05499183560514,6.10867412335584,6.0315443995761,6.08584372511704,1118245.93390609,0.0,1.0
1980-05-12,97.75,98.25,96.75,98.13,54950,6.0315443995761,6.06239628908799,5.9698406205523,6.05499183560514,890545.131422311,0.0,1.0
1980-05-13,98.0,98.5,96.88,97.75,49700,6.04697034433205,6.07782223384394,5.97786211182539,6.0315443995761,805461.201668587,0.0,1.0
1980-05-14,99.0,99.75,98.88,98.88,64500,6.10867412335584,6.15495195762369,6.10126966987299,6.10126966987299,1045316.85126004,0.0,1.0
1980-05-15,98.75,99.25,98.5,99.0,69350,6.09324817859989,6.12410006811179,6.07782223384394,6.10867412335584,1123918.19588967,0.0,1.0
1980-05-16,98.88,99.0,97.5,98.75,57700,6.10126966987299,6.10867412335584,6.01611845482015,6.09324817859989,935112.904150452,0.0,1.0
1980-05-19,98.5,99.75,98.38,98.88,29900,6.07782223384394,6.15495195762369,6.07041778036109,6.10126966987299,484573.238025971,0.0,1.0
1980-05-20,98.0,99.0,98.0,98.5,54550,6.04697034433205,6.10867412335584,6.04697034433205,6.07782223384394,884062.546298217,0.0,1.0
1980-05-21,99.25,99.5,97.75,98.0,44550,6.12410006811179,6.13952601286774,6.0315443995761,6.04697034433205,721997.918195887,0.0,1.0
1980-05-22,101.0,101.88,99.75,99.75,128000,6.23208168140344,6.28638100694438,6.15495195762369,6.15495195762369,2074427.23970984,0.0,1.0
1980-05-23,101.88,102.5,101.75,101.75,150050,6.28638100694438,6.32463734993913,6.27835951567128,6.27835951567128,2431779.74467548,0.0,1.0
1980-05-27,102.38,103.0,101.63,101.88,78800,6.31723289645627,6.35548923945103,6.27095506218843,6.28638100694438,1277069.26944637,0.0,1.0
1980-05-28,105.25,105.75,102.38,102.38,71950,6.49432274225457,6.52517463176647,6.31723289645627,6.31723289645627,1166054.99919627,0.0,1.0
1980-05-29,102.25,105.63,101.75,101.75,178900,6.30921140518318,6.51777017828361,6.27835951567128,6.27835951567128,2899336.19675071,0.0,1.0
1980-05-30,101.88,102.38,100.25,102.25,72500,6.28638100694438,6.31723289645627,6.18580384713559,6.30921140518318,1174968.5537419,0.0,1.0
1980-06-02,102.0,102.75,102.0,102.0,36700,6.29378546042723,6.34006329469508,6.29378546042723,6.29378546042723,594777.185135556,0.0,1.0
1980-06-03,102.88,103.63,101.88,102.0,55400,6.34808478596817,6.39436262023602,6.28638100694438,6.29378546042723,897838.039686916,0.0,1.0
1980-06-04,106.0,106.25,102.75,102.88,143300,6.54060057652242,6.55602652127837,6.34006329469508,6.34808478596817,2322386.12070641,0.0,1.0
1980-06-05,106.5,108.0,106.13,106.13,77100,6.57145246603432,6.66400813457001,6.54862206779551,6.54862206779551,1249518.28266897,0.0,1.0
1980-06-06,106.75,107.88,105.5,106.5,74500,6.58687841079026,6.65660368108715,6.50974868701052,6.57145246603432,1207381.47936237,0.0,1.0
1980-06-09,107.25,108.25,106.13,106.75,77000,6.61773030030216,6.67943407932596,6.54862206779551,6.58687841079026,1247897.63638795,0.0,1.0
1980-06-10,108.75,109.75,107.13,107.25,108050,6.71028596883786,6.77198974786165,6.61032584681931,6.61773030030216,1751108.30664569,0.0,1.0
1980-06-11,111.5,112.38,109.38,109.38,102600,6.8799713611533,6.93427068669424,6.74915934962285,6.74915934962285,1662783.08432992,0.0,1.0
1980-06-12,109.25,112.38,108.0,111.5,159250,6.74113785834976,6.93427068669424,6.66400813457001,6.8799713611533,2580879.20252963,0.0,1.0
1980-06-13,108.5,109.88,108.13,109.25,57150,6.69486002408191,6.78001123913475,6.6720296258431,6.74113785834976,926199.349604824,0.0,1.0
1980-06-16,110.75,110.75,109.5,109.5,90650,6.83369352688545,6.83369352688545,6.7565638031057,6.7565638031057,1469115.85374763,0.0,1.0
1980-06-17,112.13,113.0,111.5,111.5,94400,6.91884474193829,6.97252702968899,6.8799713611533,6.8799713611533,1529890.08928601,0.0,1.0
1980-06-18,111.63,112.63,111.0,112.13,132100,6.88799285242639,6.94969663145019,6.8491194716414,6.91884474193829,2140873.7372318,0.0,1.0
1980-06-19,110.25,111.63,110.25,111.63,70800,6.80284163737355,6.88799285242639,6.80284163737355,6.88799285242639,1147417.56696451,0.0,1.0
1980-06-20,109.75,110.25,109.0,110.25,135950,6.77198974786165,6.80284163737355,6.72571191359381,6.80284163737355,2203268.6190512,0.0,1.0
1980-06-23,109.75,110.13,109.38,109.75,63450,6.77198974786165,6.7954371838907,6.74915934962285,6.77198974786165,1028300.06530929,0.0,1.0
1980-06-24,111.5,111.5,109.75,109.75,96000,6.8799713611533,6.8799713611533,6.77198974786165,6.77198974786165,1555820.42978238,0.0,1.0
1980-06-25,116.75,116.75,111.5,111.5,130200,7.20391620102823,7.20391620102823,6.8799713611533,6.8799713611533,2110081.45789235,0.0,1.0
1980-06-26,114.63,116.75,114.63,116.75,99750,7.07310418949778,7.20391620102823,7.07310418949778,7.20391620102823,1616594.66532076,0.0,1.0
1980-06-27,113.88,114.88,113.5,114.63,62700,7.02682635522993,7.08853013425373,7.00337891920089,7.07310418949778,1016145.21820162,0.0,1.0
1980-06-30,109.5,113.63,109.5,113.63,94750,6.7565638031057,7.01140041047398,6.7565638031057,7.01140041047398,1535562.35126959,0.0,1.0
1980-07-01,111.13,111.75,109.75,109.75,73200,6.85714096291449,6.89539730590925,6.77198974786165,6.77198974786165,1186313.07770907,0.0,1.0
1980-07-02,112.13,112.63,111.13,111.13,65850,6.91884474193829,6.94969663145019,6.85714096291449,6.85714096291449,1067195.57605385,0.0,1.0
1980-07-03,112.63,113.25,111.75,112.13,72700,6.94969663145019,6.98795297444494,6.89539730590925,6.91884474193829,1178209.84630395,0.0,1.0
1980-07-07,113.5,114.0,112.5,112.63,114250,7.00337891920089,7.03423080871279,6.94167514017709,6.94969663145019,1851588.37606914,0.0,1.0
1980-07-08,113.0,114.25,112.5,113.5,79000,6.97252702968899,7.04965675346874,6.94167514017709,7.00337891920089,1280310.56200842,0.0,1.0
1980-07-09,111.75,112.75,111.38,112.75,112150,6.89539730590925,6.95710108493304,6.87256690767044,6.95710108493304,1817554.80416765,0.0,1.0
1980-07-10,109.13,111.75,109.0,111.75,96400,6.7337334048669,6.89539730590925,6.72571191359381,6.89539730590925,1562303.01490647,0.0,1.0
1980-07-11,110.5,111.0,109.38,109.38,59150,6.8182675821295,6.8491194716414,6.74915934962285,6.74915934962285,958612.275225291,0.0,1.0
1980-07-14,112.25,112.88,110.63,110.63,83200,6.92624919542114,6.96512257620614,6.82628907340259,6.82628907340259,1348377.7058114,0.0,1.0
1980-07-15,112.38,113.75,112.38,112.38,108700,6.93427068669424,7.01880486395684,6.93427068669424,6.93427068669424,1761642.50747234,0.0,1.0
1980-07-16,112.5,113.38,111.63,112.38,41850,6.94167514017709,6.99597446571803,6.88799285242639,6.93427068669424,678240.468608257,0.0,1.0
1980-07-17,116.0,116.25,112.5,112.5,75550,7.15763836676038,7.17306431151633,6.94167514017709,6.94167514017709,1224398.26531311,0.0,1.0
1980-07-18,117.25,118.0,116.5,116.5,90300,7.23476809054013,7.28104592480797,7.18849025627228,7.18849025627228,1463443.59176405,0.0,1.0
1980-07-21,116.5,117.75,115.63,117.25,74900,7.18849025627228,7.26561998005203,7.13480796852158,7.23476809054013,1213864.06448646,0.0,1.0
1980-07-22,115.75,117.38,115.38,116.5,68500,7.14221242200443,7.24278958181322,7.11938202376563,7.18849025627228,1110142.70250097,0.0,1.0
1980-07-23,116.75,117.25,115.5,115.75,62400,7.20391620102823,7.23476809054013,7.12678647724848,7.14221242200443,1011283.27935855,0.0,1.0
1980-07-24,118.25,118.5,116.38,116.75,117500,7.29647186956392,7.31189781431987,7.18108580278942,7.20391620102823,1904259.38020239,0.0,1.0
1980-07-25,117.5,118.38,117.13,118.25,43000,7.25019403529608,7.30449336083702,7.22736363705727,7.29647186956392,696877.900840025,0.0,1.0
1980-07-28,119.88,119.88,117.0,117.5,29800,7.39704902937271,7.39704902937271,7.21934214578418,7.25019403529608,482952.591744948,0.0,1.0
1980-07-29,120.63,121.5,119.25,119.88,97050,7.44332686364056,7.49700915139126,7.35817564858772,7.39704902937271,1572837.21573313,0.0,1.0
1980-07-30,119.5,120.63,119.5,120.63,92750,7.37360159334367,7.44332686364056,7.37360159334367,7.44332686364056,1503149.42564912,0.0,1.0
1980-07-31,117.25,119.0,114.5,119.0,115400,7.23476809054013,7.34274970383177,7.06508269822469,7.34274970383177,1870225.8083009,0.0,1.0
1980-08-01,115.25,117.25,112.0,117.25,93350,7.11136053249253,7.23476809054013,6.9108232506652,7.23476809054013,1512873.30333526,0.0,1.0
1980-08-04,115.13,115.5,114.5,115.25,64100,7.10395607900968,7.12678647724848,7.06508269822469,7.11136053249253,1038834.26613594,0.0,1.0
1980-08-05,115.63,117.63,115.5,115.5,72700,7.13480796852158,7.25821552656917,7.12678647724848,7.12678647724848,1178209.84630395,0.0,1.0
1980-08-06,115.75,116.25,114.5,115.63,45600,7.14221242200443,7.17306431151633,7.06508269822469,7.13480796852158,739014.704146631,0.0,1.0
1980-08-07,117.63,117.63,115.13,115.75,132200,7.25821552656917,7.25821552656917,7.10395607900968,7.14221242200443,2142494.38351282,0.0,1.0
1980-08-08,119.88,120.5,119.0,119.0,163050,7.39704902937271,7.43530537236747,7.34274970383177,7.34274970383177,2642463.76120851,0.0,1.0
1980-08-11,122.75,123.0,119.25,119.88,145300,7.57413887517101,7.58956481992696,7.35817564858772,7.39704902937271,2354799.04632687,0.0,1.0
1980-08-12,120.88,123.88,120.5,122.75,66900,7.45875280839651,7.6438641454679,7.43530537236747,7.57413887517101,1084212.3620046,0.0,1.0
1980-08-13,120.63,121.88,120.25,120.88,37750,7.44332686364056,7.5204565874203,7.41987942761152,7.45875280839651,611793.971086301,0.0,1.0
1980-08-14,124.0,124.88,119.0,120.63,110550,7.65126859895075,7.70556792449169,7.34274970383177,7.44332686364056,1791624.46367127,0.0,1.0
1980-08-15,124.38,125.75,123.5,124.0,51900,7.6747160349798,7.7592502122424,7.62041670943885,7.65126859895075,841115.419851099,0.0,1.0
1980-08-18,120.25,124.75,120.25,124.38,48250,7.41987942761152,7.6975464332186,7.41987942761152,7.6747160349798,781961.830593749,0.0,1.0
1980-08-19,120.0,121.0,119.38,120.25,101250,7.40445348285557,7.46615726187936,7.36619713986081,7.41987942761152,1640904.3595361,0.0,1.0
1980-08-20,119.88,120.5,119.5,120.0,76450,7.39704902937271,7.43530537236747,7.37360159334367,7.40445348285557,1238984.08184232,0.0,1.0
1980-08-21,122.0,123.0,120.13,120.13,66100,7.52786104090316,7.58956481992696,7.41247497412866,7.41247497412866,1071247.19175641,0.0,1.0
1980-08-22,124.5,134.63,122.75,122.75,54650,7.68212048846265,8.30717976997371,7.57413887517101,7.57413887517101,885683.192579241,0.0,1.0
1980-08-25,123.88,124.5,123.5,124.5,26200,7.6438641454679,7.68212048846265,7.62041670943885,7.68212048846265,424609.325628108,0.0,1.0
1980-08-26,124.63,125.25,123.5,123.88,32900,7.69014197973574,7.7283983227305,7.62041670943885,7.6438641454679,533192.626456671,0.0,1.0
1980-08-27,123.25,124.25,123.0,124.25,51300,7.60499076468291,7.6666945437067,7.58956481992696,7.6666945437067,831391.54216496,0.0,1.0
1980-08-28,119.25,123.25,118.5,123.25,51900,7.35817564858772,7.60499076468291,7.31189781431987,7.60499076468291,841115.4198511,0.0,1.0
1980-08-29,118.13,119.5,117.75,117.75,15200,7.28906741608107,7.37360159334367,7.26561998005203,7.26561998005203,246338.234715544,0.0,1.0
1980-09-02,120.88,121.0,117.5,118.13,33350,7.45875280839651,7.46615726187936,7.25019403529608,7.28906741608107,540485.534721275,0.0,1.0
1980-09-03,124.38,124.38,122.0,122.0,66500,7.6747160349798,7.6747160349798,7.52786104090316,7.52786104090316,1077729.7768805,0.0,1.0
1980-09-04,123.88,125.88,123.63,124.38,62200,7.6438641454679,7.76727170351549,7.62843820071195,7.6747160349798,1008041.9867965,0.0,1.0
1980-09-05,124.5,124.5,122.88,123.88,22850,7.68212048846265,7.68212048846265,7.5821603664441,7.6438641454679,370317.675213827,0.0,1.0
1980-09-08,120.38,124.88,120.38,124.5,47300,7.42790091888461,7.70556792449169,7.42790091888461,7.68212048846265,766565.690924027,0.0,1.0
1980-09-09,121.88,121.88,118.75,120.38,52000,7.5204565874203,7.5204565874203,7.32732375907582,7.42790091888461,842736.066132124,0.0,1.0
1980-09-10,124.5,124.88,122.5,122.5,59350,7.68212048846265,7.70556792449169,7.55871293041506,7.55871293041506,961853.567787337,0.0,1.0
1980-09-11,129.0,129.88,125.25,125.25,113200,7.95978749406973,8.01408681961068,7.7283983227305,7.7283983227305,1834571.59011839,0.0,1.0
1980-09-12,129.13,130.25,128.75,129.0,71450,7.96780898534283,8.03691721784948,7.94436154931379,7.95978749406973,1157951.76779116,0.0,1.0
1980-09-15,131.0,131.88,128.13,129.13,50750,8.08319505211733,8.13749437765827,7.90610520631903,7.96780898534283,822477.987619332,0.0,1.0
1980-09-16,133.0,134.5,131.75,131.75,57250,8.20660261016492,8.29915827870061,8.12947288638517,8.12947288638517,927819.995885847,0.0,1.0
1980-09-17,136.75,139.25,130.5,133.0,110150,8.43799178150416,8.59225122906365,8.05234316260543,8.20660261016492,1785141.87854718,0.0,1.0
1980-09-18,133.63,137.5,133.25,136.75,84250,8.24547599094991,8.484269615772,8.22202855492087,8.43799178150416,1365394.49176214,0.0,1.0
1980-09-19,135.0,137.0,133.13,133.63,79200,8.33001016821251,8.45341772626011,8.21462410143801,8.24547599094991,1283551.85457047,0.0,1.0
1980-09-22,134.75,135.5,133.5,135.0,54000,8.31458422345656,8.36086205772441,8.23745449967682,8.33001016821251,875148.99175259,0.0,1.0
1980-09-23,130.5,134.63,130.5,134.63,66100,8.05234316260543,8.30717976997371,8.05234316260543,8.30717976997371,1071247.19175641,0.0,1.0
1980-09-24,130.0,132.0,129.75,130.5,106600,8.02149127309353,8.14489883114112,8.00606532833758,8.05234316260543,1727608.93557085,0.0,1.0
1980-09-25,129.25,131.38,129.0,130.0,44450,7.97521343882568,8.10664248814637,7.95978749406973,8.02149127309353,720377.271914863,0.0,1.0
1980-09-26,128.13,129.25,128.0,129.25,105350,7.90610520631903,7.97521343882568,7.89808371504594,7.97521343882568,1707350.85705806,0.0,1.0
1980-09-29,127.5,128.75,127.38,128.13,87050,7.86723182553404,7.94436154931379,7.85982737205118,7.90610520631903,1410772.58763079,0.0,1.0
1980-09-30,131.25,131.63,127.63,127.63,71850,8.09862099687328,8.12206843290232,7.87525331680713,7.87525331680713,1164434.35291525,0.0,1.0
1980-10-01,135.0,135.0,129.63,131.25,132300,8.33001016821251,8.33001016821251,7.99866087485473,8.09862099687328,2144115.02979385,0.0,1.0
1980-10-02,134.25,135.88,133.38,135.0,71950,8.28373233394467,8.38430949375345,8.23005004619396,8.33001016821251,1166054.99919627,0.0,1.0
1980-10-03,135.88,136.75,135.5,135.5,70900,8.38430949375345,8.43799178150416,8.36086205772441,8.36086205772441,1149038.21324553,0.0,1.0
1980-10-06,137.13,137.5,136.13,136.13,99450,8.4614392175332,8.484269615772,8.3997354385094,8.3997354385094,1611732.72647769,0.0,1.0
1980-10-07,134.63,137.63,134.13,137.13,64100,8.30717976997371,8.4922911070451,8.27632788046181,8.4614392175332,1038834.26613594,0.0,1.0
1980-10-08,135.63,136.38,134.88,134.88,71850,8.3688835489975,8.41516138326535,8.32260571472966,8.32260571472966,1164434.35291525,0.0,1.0
1980-10-09,136.25,136.75,135.25,135.63,84750,8.40713989199226,8.43799178150416,8.34543611296846,8.3688835489975,1373497.72316726,0.0,1.0
1980-10-10,138.0,138.75,135.88,136.25,72900,8.5151215052839,8.56139933955175,8.38430949375345,8.40713989199226,1181451.138866,0.0,1.0
1980-10-13,142.5,143.0,137.75,138.0,76550,8.79278851089099,8.82364040040288,8.49969556052795,8.5151215052839,1240604.72812335,0.0,1.0
1980-10-14,144.25,146.75,144.0,144.0,138500,8.90077012418263,9.05502957174212,8.88534417942668,8.88534417942668,2244595.09921729,0.0,1.0
1980-10-15,146.63,146.63,143.5,144.25,63450,9.04762511825926,9.04762511825926,8.85449228991478,8.90077012418263,1028300.06530929,0.0,1.0
1980-10-16,147.25,150.0,146.63,146.63,75300,9.08588146125402,9.25556685356946,9.04762511825926,9.04762511825926,1220346.64961056,0.0,1.0
1980-10-17,144.13,145.75,143.25,145.75,62950,8.89336567069977,8.99332579271832,8.83906634515883,8.99332579271832,1020196.83390418,0.0,1.0
1980-10-20,147.13,147.13,143.5,144.13,31450,9.07847700777116,9.07847700777116,8.85449228991478,8.89336567069977,509693.255381833,0.0,1.0
1980-10-21,148.5,149.25,147.88,147.88,58550,9.16301118503376,9.20928901930161,9.12475484203901,9.12475484203901,948888.397539151,0.0,1.0
1980-10-22,149.88,149.88,147.75,148.5,35250,9.2481624000866,9.2481624000866,9.11673335076592,9.16301118503376,571277.814060719,0.0,1.0
1980-10-23,146.38,149.88,146.0,149.88,73750,9.03219917350332,9.2481624000866,9.00875173747427,9.2481624000866,1195226.63225469,0.0,1.0
1980-10-24,144.0,145.13,143.63,145.13,54950,8.88534417942668,8.95506944972357,8.86251378118788,8.95506944972357,890545.131422311,0.0,1.0
1980-10-27,138.25,142.25,137.25,142.25,84000,8.53054745003985,8.77736256613504,8.46884367101605,8.77736256613504,1361342.87605958,0.0,1.0
1980-10-28,139.38,139.63,138.13,138.25,67750,8.60027272033674,8.61569866509269,8.523142996557,8.53054745003985,1097987.8553933,0.0,1.0
1980-10-29,137.63,140.88,137.63,139.38,44550,8.4922911070451,8.69282838887244,8.4922911070451,8.60027272033674,721997.918195886,0.0,1.0
1980-10-30,131.5,138.5,130.0,137.63,143650,8.11404694162923,8.5459733947958,8.02149127309353,8.4922911070451,2328058.38268999,0.0,1.0
1980-10-31,134.5,134.5,131.75,131.75,109400,8.29915827870061,8.29915827870061,8.12947288638517,8.12947288638517,1772987.03143951,0.0,1.0
1980-11-03,141.5,142.0,136.0,136.0,77100,8.73108473186719,8.76193662137909,8.39171394723631,8.39171394723631,1249518.28266898,0.0,1.0
1980-11-05,146.0,150.5,141.5,141.5,163050,9.00875173747427,9.28641874308136,8.73108473186719,8.73108473186719,2642463.76120851,0.0,1.0
1980-11-06,141.0,144.75,140.5,144.75,80050,8.70023284235529,8.93162201369453,8.66938095284339,8.93162201369453,1297327.34795916,0.0,1.0
1980-11-07,141.25,142.5,140.38,141.0,82450,8.71565878711124,8.79278851089099,8.66197649936054,8.70023284235529,1336222.85870372,0.0,1.0
1980-11-10,144.38,144.75,142.0,142.0,37000,8.90879161545572,8.93162201369453,8.76193662137909,8.76193662137909,599639.123978626,0.0,1.0
1980-11-11,148.88,149.5,146.25,146.25,103350,9.18645862106281,9.22471496405756,9.02417768223022,9.02417768223022,1674937.93143759,0.0,1.0
1980-11-12,154.0,154.38,150.0,150.0,104800,9.50238196966464,9.52582940569369,9.25556685356946,9.25556685356946,1698437.30251243,0.0,1.0
1980-11-13,156.38,157.0,153.5,154.0,113950,9.64923696374128,9.68749330673603,9.47153008015275,9.50238196966464,1846726.43722607,0.0,1.0
1980-11-14,158.5,162.5,155.88,156.38,174150,9.78004897527173,10.0268640913669,9.61838507422938,9.64923696374128,2822355.4984021,0.0,1.0
1980-11-17,158.0,160.0,155.25,158.5,85400,9.74919708575983,9.87260464380742,9.57951169344439,9.78004897527173,1384031.92399391,0.0,1.0
1980-11-18,160.88,162.0,159.5,159.5,81300,9.92690396934836,9.99601220185501,9.84175275429552,9.84175275429552,1317585.42647195,0.0,1.0
1980-11-19,161.5,163.5,161.13,161.13,79200,9.96516031234312,10.0885678703907,9.94232991410431,9.94232991410431,1283551.85457046,0.0,1.0
1980-11-20,171.0,172.0,160.75,161.5,94300,10.5513462130692,10.613049992093,9.91888247807527,9.96516031234312,1528269.44300498,0.0,1.0
1980-11-21,166.5,172.88,166.5,171.0,163650,10.2736792074621,10.6673493176339,10.2736792074621,10.5513462130692,2652187.63889465,0.0,1.0
1980-11-24,165.5,166.0,164.0,164.0,69750,10.2119754284383,10.2428273179502,10.1194197599026,10.1194197599026,1130400.78101376,0.0,1.0
1980-11-25,167.0,167.75,165.38,165.5,69250,10.304531096974,10.3508089312418,10.2045709749554,10.2119754284383,1122297.54960864,0.0,1.0
1980-11-26,168.25,169.5,167.5,167.5,64300,10.3816608207537,10.4587905445335,10.3353829864859,10.3353829864859,1042075.558698,0.0,1.0
1980-11-28,168.38,169.88,168.25,168.25,31750,10.3896823120268,10.4822379805625,10.3816608207537,10.3816608207537,514555.194224904,0.0,1.0
1980-12-01,165.0,168.63,164.25,168.38,46650,10.1811235389264,10.4051082567828,10.1348457046586,10.3896823120268,756031.490097376,0.0,1.0
1980-12-02,163.38,165.0,160.0,165.0,84550,10.0811634169079,10.1811235389264,9.87260464380742,10.1811235389264,1370256.43060521,0.0,1.0
1980-12-03,165.25,166.0,163.0,163.38,66000,10.1965494836824,10.2428273179502,10.0577159808788,10.0811634169079,1069626.54547538,0.0,1.0
1980-12-04,166.13,167.38,165.0,165.25,37250,10.2508488092233,10.327978533003,10.1811235389264,10.1965494836824,603690.739681184,0.0,1.0
1980-12-05,159.88,163.0,156.0,163.0,99650,9.86520019032457,10.0577159808788,9.62578952771224,10.0577159808788,1614974.01903973,0.0,1.0
1980-12-08,154.38,159.88,153.25,159.88,96850,9.52582940569369,9.86520019032457,9.4561041353968,9.86520019032457,1569595.92317108,0.0,1.0
1980-12-09,151.75,155.88,151.5,154.38,108150,9.3635484668611,9.61838507422938,9.34812252210515,9.52582940569369,1752728.95292671,0.0,1.0
1980-12-10,152.13,156.13,151.38,151.75,93900,9.38699590289014,9.63381101898533,9.3407180686223,9.3635484668611,1521786.85788089,0.0,1.0
1980-12-11,150.0,151.25,149.0,151.25,208700,9.25556685356946,9.3326965773492,9.19386307454566,9.3326965773492,3382288.78849566,0.0,1.0
1980-12-12,152.5,153.0,149.75,150.0,78650,9.40982630112895,9.44067819064085,9.24014090881351,9.25556685356946,1274638.30002484,0.0,1.0
1980-12-15,154.0,156.0,153.75,153.75,64400,9.50238196966464,9.62578952771224,9.48695602490869,9.48695602490869,1043696.20497901,0.0,1.0
1980-12-16,155.5,155.5,152.5,154.0,65150,9.59493763820034,9.59493763820034,9.40982630112895,9.50238196966464,1055851.05208669,0.0,1.0
1980-12-17,162.0,162.38,157.0,157.0,76700,9.99601220185501,10.0194596378841,9.68749330673603,9.68749330673603,1243035.69754488,0.0,1.0
1980-12-18,163.0,166.0,163.0,163.0,86450,10.0577159808788,10.2428273179502,10.0577159808788,10.0577159808788,1401048.70994466,0.0,1.0
1980-12-19,168.0,168.5,163.38,163.38,82850,10.3662348759978,10.3970867655097,10.0811634169079,10.0811634169079,1342705.44382782,0.0,1.0
1980-12-22,167.75,169.38,166.5,168.0,74500,10.3508089312418,10.4513860910506,10.2736792074621,10.3662348759978,1207381.47936237,0.0,1.0
1980-12-23,165.75,168.75,165.0,167.75,74500,10.2274013731943,10.4125127102656,10.1811235389264,10.3508089312418,1207381.47936236,0.0,1.0
1980-12-24,167.25,167.25,164.63,165.75,24000,10.3199570417299,10.3199570417299,10.1582931406876,10.2274013731943,388955.107445597,0.0,1.0
1980-12-26,85.0,85.0,82.25,83.63,16150,10.4896424340454,10.4896424340454,10.1502716494145,10.3205740795202,130867.187192632,0.0,2.0
1980-12-29,83.38,86.0,83.0,85.0,67400,10.2897221900083,10.613049992093,10.2428273179502,10.4896424340454,546157.796704856,0.0,1.0
1980-12-30,83.5,84.75,83.13,83.38,53800,10.304531096974,10.4587905445335,10.2588703004964,10.2897221900083,435953.849595271,0.0,1.0
1980-12-31,83.5,84.5,83.0,83.5,98700,10.304531096974,10.4279386550216,10.2428273179502,10.304531096974,799788.939685005,0.0,1.0
1981-01-02,82.38,84.25,81.0,83.5,69800,10.1663146319607,10.3970867655097,9.99601220185501,10.304531096974,565605.552077136,0.0,1.0
1981-01-05,84.25,84.5,83.25,83.25,209100,10.3970867655097,10.4279386550216,10.2736792074621,10.2736792074621,1694385.68680987,0.0,1.0
1981-01-06,82.88,84.5,80.25,84.25,238800,10.2280184109845,10.4279386550216,9.90345653331932,10.3970867655097,1935051.65954183,0.0,1.0
1981-01-07,79.25,79.88,75.5,79.88,395600,9.78004897527173,9.85779573684171,9.31727063259325,9.85779573684171,3205638.34386411,0.0,1.0
1981-01-08,76.25,79.88,75.5,79.25,273400,9.40982630112895,9.85779573684171,9.31727063259325,9.78004897527173,2215423.46615887,0.0,1.0
1981-01-09,75.88,77.25,75.0,76.25,264000,9.36416550465134,9.53323385917654,9.25556685356946,9.40982630112895,2139253.09095077,0.0,1.0
1981-01-12,76.25,77.63,75.88,75.88,187900,9.40982630112895,9.58012873123463,9.36416550465134,9.36416550465134,1522597.1810214,0.0,1.0
1981-01-13,77.75,78.25,75.75,76.25,169000,9.59493763820034,9.65664141722413,9.34812252210515,9.40982630112895,1369446.1074647,0.0,1.0
1981-01-14,78.5,79.75,77.63,77.75,116500,9.68749330673603,9.84175275429552,9.58012873123463,9.59493763820034,944026.458696081,0.0,1.0
1981-01-15,80.38,80.38,78.25,78.5,152900,9.91949951586551,9.91949951586551,9.65664141722413,9.68749330673603,1238984.08184232,0.0,1.0
1981-01-16,80.25,80.5,79.0,80.38,152700,9.90345653331932,9.93430842283122,9.74919708575983,9.91949951586551,1237363.4355613,0.0,1.0
1981-01-19,78.38,80.38,78.0,80.25,120400,9.67268439977032,9.91949951586551,9.62578952771224,9.90345653331932,975629.061176035,0.0,1.0
1981-01-20,76.25,79.5,76.13,78.38,124600,9.40982630112895,9.81090086478363,9.39501739416324,9.67268439977032,1009662.63307752,0.0,1.0
1981-01-21,76.25,76.75,75.25,76.25,163200,9.40982630112895,9.47153008015275,9.28641874308136,9.40982630112895,1322447.36531502,0.0,1.0
1981-01-22,76.38,77.88,75.88,76.25,86600,9.42586928367514,9.61098062074653,9.36416550465134,9.40982630112895,701739.839683095,0.0,1.0
1981-01-23,76.25,76.88,76.0,76.38,67700,9.40982630112895,9.48757306269893,9.37897441161705,9.42586928367514,548588.766126392,0.0,1.0
1981-01-26,75.0,76.88,73.25,76.25,147400,9.25556685356946,9.48757306269893,9.03960362698617,9.40982630112895,1194416.30911418,0.0,1.0
1981-01-27,74.13,75.25,73.5,75.0,162600,9.14820227806805,9.28641874308136,9.07045551649807,9.25556685356946,1317585.42647195,0.0,1.0
1981-01-28,73.75,74.75,73.5,74.13,126700,9.10130740600997,9.22471496405756,9.07045551649807,9.14820227806805,1026679.41902827,0.0,1.0
1981-01-29,74.38,76.5,73.25,73.75,212700,9.17905416757995,9.44067819064085,9.03960362698617,9.10130740600997,1723557.31986829,0.0,1.0
1981-01-30,73.5,75.0,73.38,74.38,186000,9.07045551649807,9.25556685356946,9.05564660953236,9.17905416757995,1507201.04135168,0.0,1.0
1981-02-02,70.38,73.25,69.5,73.25,229900,8.68542393538958,9.03960362698617,8.5768252843077,9.03960362698617,1862932.9000363,0.0,1.0
1981-02-03,74.0,74.0,70.5,70.5,190900,9.13215929552187,9.13215929552187,8.70023284235529,8.70023284235529,1546906.87523675,0.0,1.0
1981-02-04,73.5,74.0,72.5,74.0,139100,9.07045551649807,9.13215929552187,8.94704795845048,9.13215929552187,1127159.48845171,0.0,1.0
1981-02-05,74.0,74.88,73.13,73.5,126500,9.13215929552187,9.24075794660375,9.02479472002046,9.07045551649807,1025058.77274725,0.0,1.0
1981-02-06,75.63,76.38,74.0,74.0,136400,9.33331361513944,9.42586928367514,9.13215929552187,9.13215929552187,1105280.7636579,0.0,1.0
1981-02-09,74.0,75.88,73.25,75.63,102600,9.13215929552187,9.36416550465134,9.03960362698617,9.33331361513944,831391.54216496,0.0,1.0
1981-02-10,74.13,74.75,73.25,74.0,124900,9.14820227806805,9.22471496405756,9.03960362698617,9.13215929552187,1012093.60249906,0.0,1.0
1981-02-11,73.0,74.13,72.88,74.13,93900,9.00875173747427,9.14820227806805,8.99394283050856,9.14820227806805,760893.428940446,0.0,1.0
1981-02-12,71.25,73.0,71.13,73.0,151900,8.79278851089099,9.00875173747427,8.77797960392527,9.00875173747427,1230880.85043721,0.0,1.0
1981-02-13,72.0,72.75,71.13,71.25,115200,8.88534417942668,8.97789984796237,8.77797960392527,8.79278851089099,933492.257869429,0.0,1.0
1981-02-17,73.0,73.5,72.0,72.0,155000,9.00875173747427,9.07045551649807,8.88534417942668,8.88534417942668,1256000.86779307,0.0,1.0
1981-02-18,72.63,72.75,72.0,72.75,111000,8.96309094099666,8.97789984796237,8.88534417942668,8.97789984796237,899458.68596794,0.0,1.0
1981-02-19,70.38,72.88,70.0,72.63,156400,8.68542393538958,8.99394283050856,8.63852906333149,8.96309094099666,1267345.39176023,0.0,1.0
1981-02-20,71.25,71.25,70.25,70.38,198600,8.79278851089099,8.79278851089099,8.66938095284339,8.68542393538958,1609301.75705615,0.0,1.0
1981-02-23,72.25,72.5,71.5,71.5,103600,8.91619606893858,8.94704795845048,8.82364040040288,8.82364040040288,839494.773570077,0.0,1.0
1981-02-24,72.25,72.5,71.63,72.25,86800,8.91619606893858,8.94704795845048,8.83968338294907,8.91619606893858,703360.485964118,0.0,1.0
1981-02-25,74.0,74.0,71.5,74.0,162200,9.13215929552187,9.13215929552187,8.82364040040288,9.13215929552187,1314344.13390991,0.0,1.0
1981-02-26,75.25,75.25,73.0,74.0,160600,9.28641874308136,9.28641874308136,9.00875173747427,9.13215929552187,1301378.96366172,0.0,1.0
1981-02-27,76.25,76.25,75.0,75.25,132800,9.40982630112895,9.40982630112895,9.25556685356946,9.28641874308136,1076109.13059948,0.0,1.0
1981-03-02,77.5,78.25,75.63,76.25,289300,9.56408574868844,9.65664141722413,9.33331361513944,9.40982630112895,2344264.84550022,0.0,1.0
1981-03-03,75.75,77.38,74.5,77.38,240200,9.34812252210515,9.54927684172273,9.19386307454566,9.54927684172273,1946396.183509,0.0,1.0
1981-03-04,76.0,76.0,75.0,75.75,79700,9.37897441161705,9.37897441161705,9.25556685356946,9.34812252210515,645827.542987791,0.0,1.0
1981-03-05,74.13,75.88,74.0,75.88,111500,9.14820227806805,9.36416550465134,9.13215929552187,9.36416550465134,903510.301670498,0.0,1.0
1981-03-06,72.75,73.75,72.25,73.75,132300,8.97789984796237,9.10130740600997,8.91619606893858,9.10130740600997,1072057.51489692,0.0,1.0
1981-03-09,73.75,74.38,73.0,73.0,97100,9.10130740600997,9.17905416757995,9.00875173747427,9.00875173747427,786823.769436819,0.0,1.0
1981-03-10,73.75,75.63,73.75,73.75,256800,9.10130740600997,9.33331361513944,9.10130740600997,9.10130740600997,2080909.82483393,0.0,1.0
1981-03-11,73.13,74.0,72.88,73.75,160100,9.02479472002046,9.13215929552187,8.99394283050856,9.10130740600997,1297327.34795916,0.0,1.0
1981-03-12,76.75,76.75,73.0,73.13,176900,9.47153008015275,9.47153008015275,9.00875173747427,9.02479472002046,1433461.63556512,0.0,1.0
1981-03-13,74.13,77.0,74.0,76.75,175000,9.14820227806805,9.50238196966464,9.13215929552187,9.47153008015275,1418065.4958954,0.0,1.0
1981-03-16,75.13,75.38,73.88,74.13,104700,9.27160983611565,9.30246172562754,9.11735038855615,9.14820227806805,848408.328115705,0.0,1.0
1981-03-17,74.38,75.38,73.13,75.13,166900,9.17905416757995,9.30246172562754,9.02479472002046,9.27160983611565,1352429.32151396,0.0,1.0
1981-03-18,72.25,74.38,72.0,74.38,134100,8.91619606893858,9.17905416757995,8.88534417942668,9.17905416757995,1086643.33142613,0.0,1.0
1981-03-19,70.0,72.5,69.75,72.25,231400,8.63852906333149,8.94704795845048,8.6076771738196,8.91619606893858,1875087.74714398,0.0,1.0
1981-03-20,69.5,70.88,69.0,70.0,416600,8.5768252843077,8.74712771441338,8.5151215052839,8.63852906333149,3375806.20337156,0.0,1.0
1981-03-23,72.5,72.5,69.5,69.5,196200,8.94704795845048,8.94704795845048,8.5768252843077,8.5768252843077,1589854.00168387,0.0,1.0
1981-03-24,73.0,74.25,73.0,73.0,207700,9.00875173747427,9.16301118503376,9.00875173747427,9.00875173747427,1683041.16284271,0.0,1.0
1981-03-25,75.5,75.5,72.88,73.0,153300,9.31727063259325,9.31727063259325,8.99394283050856,9.00875173747427,1242225.37440437,0.0,1.0
1981-03-26,75.0,75.38,74.0,75.38,143800,9.25556685356946,9.30246172562754,9.13215929552187,9.30246172562754,1165244.67605576,0.0,1.0
1981-03-27,75.38,76.75,74.75,75.0,129900,9.30246172562754,9.47153008015275,9.22471496405756,9.25556685356946,1052609.75952464,0.0,1.0
1981-03-30,75.25,76.88,75.25,75.38,71900,9.28641874308136,9.48757306269893,9.28641874308136,9.30246172562754,582622.338027881,0.0,1.0
1981-03-31,76.0,77.0,75.25,75.25,243400,9.37897441161705,9.50238196966464,9.28641874308136,9.28641874308136,1972326.52400537,0.0,1.0
1981-04-01,75.5,76.0,75.0,76.0,217700,9.31727063259325,9.37897441161705,9.25556685356946,9.37897441161705,1764073.47689388,0.0,1.0
1981-04-02,74.63,75.5,74.25,75.5,109700,9.20990605709185,9.31727063259325,9.16301118503376,9.31727063259325,888924.485141288,0.0,1.0
1981-04-03,74.38,74.88,74.25,74.63,58800,9.17905416757995,9.24075794660375,9.16301118503376,9.20990605709185,476470.006620854,0.0,1.0
1981-04-06,73.25,74.5,73.25,74.38,80000,9.03960362698617,9.19386307454566,9.03960362698617,9.17905416757995,648258.512409326,0.0,1.0
1981-04-07,73.63,73.88,73.13,73.25,77200,9.08649849904426,9.11735038855615,9.02479472002046,9.03960362698617,625569.464474999,0.0,1.0
1981-04-08,73.38,73.75,73.13,73.63,75800,9.05564660953236,9.10130740600997,9.02479472002046,9.08649849904426,614224.940507836,0.0,1.0
1981-04-09,73.13,73.75,72.25,73.38,262600,9.02479472002046,9.10130740600997,8.91619606893858,9.05564660953236,2127908.56698361,0.0,1.0
1981-04-10,71.88,73.38,71.25,73.13,145900,8.87053527246097,9.05564660953236,8.79278851089099,9.02479472002046,1182261.46200651,0.0,1.0
1981-04-13,70.25,71.88,70.13,71.88,204700,8.66938095284339,8.87053527246097,8.65457204587768,8.87053527246097,1658731.46862736,0.0,1.0
1981-04-14,67.88,69.75,67.75,69.75,312600,8.3769050402706,8.6076771738196,8.36086205772441,8.6076771738196,2533070.13723944,0.0,1.0
1981-04-15,68.75,68.75,67.75,67.88,296500,8.484269615772,8.484269615772,8.36086205772441,8.3769050402706,2402608.11161706,0.0,1.0
1981-04-16,68.75,68.88,68.25,68.75,190400,8.484269615772,8.50031259831819,8.42256583674821,8.484269615772,1542855.2595342,0.0,1.0
1981-04-20,68.0,68.75,67.63,68.75,202300,8.39171394723631,8.484269615772,8.3460531507587,8.484269615772,1639283.71325508,0.0,1.0
1981-04-21,66.0,68.13,65.75,68.0,311600,8.14489883114112,8.4077569297825,8.11404694162923,8.39171394723631,2524966.90583432,0.0,1.0
1981-04-22,64.88,66.0,64.13,66.0,216400,8.00668236612782,8.14489883114112,7.91412669759212,8.14489883114112,1753539.27606723,0.0,1.0
1981-04-23,62.75,65.25,61.75,64.88,343700,7.74382426748645,8.05234316260543,7.62041670943885,8.00668236612782,2785080.63393856,0.0,1.0
1981-04-24,64.75,65.5,62.25,62.75,325300,7.99063938358163,8.08319505211733,7.68212048846265,7.74382426748645,2635981.17608442,0.0,1.0
1981-04-27,66.0,66.0,64.88,64.88,192500,8.14489883114112,8.14489883114112,8.00668236612782,8.00668236612782,1559872.04548494,0.0,1.0
1981-04-28,63.63,65.88,62.75,65.88,331600,7.85242291856833,8.13008992417541,7.74382426748645,8.13008992417541,2687031.53393665,0.0,1.0
1981-04-29,64.75,64.88,63.25,63.63,157300,7.99063938358163,8.00668236612782,7.80552804651024,7.85242291856833,1274638.30002484,0.0,1.0
1981-04-30,65.25,66.0,64.75,64.75,254700,8.05234316260543,8.14489883114112,7.99063938358163,7.99063938358163,2063893.03888319,0.0,1.0
1981-05-01,66.25,66.5,65.88,65.88,260000,8.17575072065302,8.20660261016492,8.13008992417541,8.13008992417541,2106840.16533031,0.0,1.0
1981-05-04,65.63,65.88,65.25,65.88,93300,8.09923803466351,8.13008992417541,8.05234316260543,8.13008992417541,756031.490097376,0.0,1.0
1981-05-05,64.75,65.63,64.0,65.63,267800,7.99063938358163,8.09923803466351,7.89808371504594,8.09923803466351,2170045.37029022,0.0,1.0
1981-05-06,65.38,65.88,64.5,64.75,223600,8.06838614515162,8.13008992417541,7.95978749406973,7.99063938358163,1811882.54218406,0.0,1.0
1981-05-07,66.0,66.25,64.88,65.38,186700,8.14489883114112,8.17575072065302,8.00668236612782,8.06838614515162,1512873.30333526,0.0,1.0
1981-05-08,65.38,67.0,64.88,66.0,207300,8.06838614515162,8.26830638918872,8.00668236612782,8.14489883114112,1679799.87028066,0.0,1.0
1981-05-11,62.63,65.38,62.63,65.38,176300,7.72901536052074,8.06838614515162,7.72901536052074,8.06838614515162,1428599.69672205,0.0,1.0
1981-05-12,63.88,63.88,62.63,62.63,117500,7.88327480808023,7.88327480808023,7.72901536052074,7.72901536052074,952129.690101197,0.0,1.0
1981-05-13,63.0,64.13,63.0,63.88,116500,7.77467615699835,7.91412669759212,7.77467615699835,7.88327480808023,944026.45869608,0.0,1.0
1981-05-14,62.25,63.13,62.0,63.0,178900,7.68212048846265,7.79071913954453,7.65126859895075,7.77467615699835,1449668.09837535,0.0,1.0
1981-05-15,62.88,63.0,62.63,62.63,120200,7.75986725003263,7.77467615699835,7.72901536052074,7.72901536052074,974008.414895012,0.0,1.0
1981-05-18,62.88,63.88,62.75,62.88,169000,7.75986725003263,7.88327480808023,7.74382426748645,7.75986725003263,1369446.1074647,0.0,1.0
1981-05-19,62.5,63.38,62.13,62.88,428400,7.71297237797455,7.82157102905643,7.66731158149694,7.75986725003263,3471424.33395194,0.0,1.0
1981-05-20,62.5,62.5,61.63,62.5,151900,7.71297237797455,7.71297237797455,7.60560780247314,7.71297237797455,1230880.85043721,0.0,1.0
1981-05-21,62.88,63.13,62.5,62.5,157700,7.75986725003263,7.79071913954453,7.71297237797455,7.71297237797455,1277879.59258688,0.0,1.0
1981-05-22,62.63,63.25,61.88,62.88,112300,7.72901536052074,7.80552804651024,7.63645969198504,7.75986725003263,909992.886794591,0.0,1.0
1981-05-26,64.75,64.75,62.75,62.75,254000,7.99063938358163,7.99063938358163,7.74382426748645,7.74382426748645,2058220.77689961,0.0,1.0
1981-05-27,65.88,66.0,64.25,64.75,319600,8.13008992417541,8.14489883114112,7.92893560455784,7.99063938358163,2589792.75707526,0.0,1.0
1981-05-28,63.0,65.75,63.0,65.75,393800,7.77467615699835,8.11404694162923,7.77467615699835,8.11404694162923,3191052.5273349,0.0,1.0
1981-05-29,61.0,63.63,60.63,63.0,257000,7.52786104090316,7.85242291856833,7.48220024442555,7.77467615699835,2082530.47111496,0.0,1.0
1981-06-01,58.88,61.5,58.75,61.0,238800,7.26623701784226,7.58956481992696,7.25019403529608,7.52786104090316,1935051.65954184,0.0,1.0
1981-06-02,56.13,58.75,55.63,58.75,404000,6.92686623321138,7.25019403529608,6.86516245418759,7.25019403529608,3273705.4876671,0.0,1.0
1981-06-03,55.88,56.13,54.5,56.13,480600,6.89601434369948,6.92686623321138,6.72571191359381,6.92686623321138,3894413.01329903,0.0,1.0
1981-06-04,57.38,57.88,55.63,55.88,376200,7.08112568077087,7.14282945979467,6.86516245418759,6.89601434369948,3048435.65460486,0.0,1.0
1981-06-05,59.75,60.38,57.5,57.5,328400,7.37360159334367,7.45134835491365,7.09593458773658,7.09593458773658,2661101.19344028,0.0,1.0
1981-06-08,59.0,59.88,58.88,59.75,75500,7.28104592480797,7.38964457588986,7.26623701784226,7.37360159334367,611793.971086301,0.0,1.0
1981-06-09,58.63,59.38,58.5,59.0,94500,7.23538512833036,7.32794079686606,7.21934214578418,7.28104592480797,765755.367783516,0.0,1.0
1981-06-10,57.0,59.5,56.5,58.63,166800,7.03423080871279,7.34274970383177,6.97252702968899,7.23538512833036,1351618.99837344,0.0,1.0
1981-06-11,57.0,57.75,56.0,57.0,250300,7.03423080871279,7.12678647724848,6.9108232506652,7.03423080871279,2028238.82070068,0.0,1.0
1981-06-12,56.88,57.88,56.75,57.0,169900,7.01942190174708,7.14282945979467,7.00337891920089,7.03423080871279,1376739.0157293,0.0,1.0
1981-06-15,55.75,57.25,55.63,56.88,193000,6.8799713611533,7.06508269822469,6.86516245418759,7.01942190174708,1563923.6611875,0.0,1.0
1981-06-16,53.88,55.25,53.75,55.25,222500,6.6491992276043,6.8182675821295,6.63315624505811,6.8182675821295,1802968.98763844,0.0,1.0
1981-06-17,57.88,57.88,53.88,53.88,306700,7.14282945979467,7.14282945979467,6.6491992276043,6.6491992276043,2485261.07194925,0.0,1.0
1981-06-18,56.0,57.88,55.75,57.88,181500,6.9108232506652,7.14282945979467,6.8799713611533,7.14282945979467,1470736.50002866,0.0,1.0
1981-06-19,59.25,59.25,56.5,56.5,273100,7.31189781431987,7.31189781431987,6.97252702968899,6.97252702968899,2212992.49673734,0.0,1.0
1981-06-22,58.75,59.63,58.38,59.25,185300,7.25019403529608,7.35879268637796,7.20453323881847,7.31189781431987,1501528.7793681,0.0,1.0
1981-06-23,59.25,59.5,58.75,58.75,150800,7.31189781431987,7.34274970383177,7.25019403529608,7.25019403529608,1221967.29589158,0.0,1.0
1981-06-24,59.38,59.5,59.0,59.25,159500,7.32794079686606,7.34274970383177,7.28104592480797,7.31189781431987,1292465.40911609,0.0,1.0
1981-06-25,60.75,61.5,59.38,59.38,249200,7.49700915139126,7.58956481992696,7.32794079686606,7.32794079686606,2019325.26615505,0.0,1.0
1981-06-26,59.75,60.75,59.63,60.75,149000,7.37360159334367,7.49700915139126,7.35879268637796,7.49700915139126,1207381.47936237,0.0,1.0
1981-06-29,59.25,60.38,59.0,59.75,101800,7.31189781431987,7.45134835491365,7.28104592480797,7.37360159334367,824908.957040867,0.0,1.0
1981-06-30,59.75,60.13,59.13,59.25,77900,7.37360159334367,7.42049646540175,7.29708890735416,7.31189781431987,631241.726458581,0.0,1.0
1981-07-01,59.13,59.63,59.0,59.63,249800,7.29708890735416,7.35879268637796,7.28104592480797,7.35879268637796,2024187.20499812,0.0,1.0
1981-07-02,57.63,59.0,57.5,59.0,133800,7.11197757028277,7.28104592480797,7.09593458773658,7.28104592480797,1084212.3620046,0.0,1.0
1981-07-06,57.25,57.75,56.75,57.63,90800,7.06508269822469,7.12678647724848,7.00337891920089,7.11197757028277,735773.411584584,0.0,1.0
1981-07-07,58.75,59.0,57.5,57.5,99900,7.25019403529608,7.28104592480797,7.09593458773658,7.09593458773658,809512.817371145,0.0,1.0
1981-07-08,60.13,60.5,59.0,59.0,123000,7.42049646540175,7.46615726187936,7.28104592480797,7.28104592480797,996697.462829339,0.0,1.0
1981-07-09,61.88,61.88,60.13,60.13,231600,7.63645969198504,7.63645969198504,7.42049646540175,7.42049646540175,1876708.393425,0.0,1.0
1981-07-10,60.75,61.63,60.63,61.63,154500,7.49700915139126,7.60560780247314,7.48220024442555,7.60560780247314,1251949.25209051,0.0,1.0
1981-07-13,60.13,61.25,60.0,60.75,67200,7.42049646540175,7.55871293041506,7.40445348285557,7.49700915139126,544537.150423834,0.0,1.0
1981-07-14,61.25,61.25,59.88,60.13,158000,7.55871293041506,7.55871293041506,7.38964457588986,7.42049646540175,1280310.56200842,0.0,1.0
1981-07-15,61.5,62.25,61.0,61.25,136500,7.58956481992696,7.68212048846265,7.52786104090316,7.55871293041506,1106091.08679841,0.0,1.0
1981-07-16,62.13,62.38,61.38,61.5,122700,7.66731158149694,7.69816347100884,7.57475591296124,7.58956481992696,994266.493407803,0.0,1.0
1981-07-17,63.63,63.63,62.63,62.63,157500,7.85242291856833,7.85242291856833,7.72901536052074,7.72901536052074,1276258.94630586,0.0,1.0
1981-07-20,64.13,64.13,62.75,63.63,157900,7.91412669759212,7.91412669759212,7.74382426748645,7.85242291856833,1279500.23886791,0.0,1.0
1981-07-21,65.25,65.5,64.0,64.13,172600,8.05234316260543,8.08319505211733,7.89808371504594,7.91412669759212,1398617.74052312,0.0,1.0
1981-07-22,64.25,67.0,64.13,65.25,171800,7.92893560455784,8.26830638918872,7.91412669759212,8.05234316260543,1392135.15539903,0.0,1.0
1981-07-23,63.13,64.38,62.63,64.25,63500,7.79071913954453,7.94497858710402,7.72901536052074,7.92893560455784,514555.194224902,0.0,1.0
1981-07-24,64.5,64.75,63.25,63.25,70600,7.95978749406973,7.99063938358163,7.80552804651024,7.80552804651024,572088.13720123,0.0,1.0
1981-07-27,66.0,66.0,64.88,64.88,149300,8.14489883114112,8.14489883114112,8.00668236612782,8.00668236612782,1209812.4487839,0.0,1.0
1981-07-28,65.38,65.88,65.0,65.88,93700,8.06838614515162,8.13008992417541,8.02149127309353,8.13008992417541,759272.782659422,0.0,1.0
1981-07-29,65.5,65.88,65.13,65.38,75000,8.08319505211733,8.13008992417541,8.03753425563972,8.06838614515162,607742.355383742,0.0,1.0
1981-07-30,66.38,66.5,64.75,65.5,177300,8.19179370319921,8.20660261016492,7.99063938358163,8.08319505211733,1436702.92812717,0.0,1.0
1981-07-31,66.5,66.5,66.0,66.38,152600,8.20660261016492,8.20660261016492,8.14489883114112,8.19179370319921,1236553.11242079,0.0,1.0
1981-08-03,65.25,66.5,65.0,66.5,154300,8.05234316260543,8.20660261016492,8.02149127309353,8.20660261016492,1250328.60580949,0.0,1.0
1981-08-04,65.13,65.5,64.25,65.25,92100,8.03753425563972,8.08319505211733,7.92893560455784,8.05234316260543,746307.612411236,0.0,1.0
1981-08-05,66.5,66.88,65.13,65.13,132500,8.20660261016492,8.253497482223,8.03753425563972,8.03753425563972,1073678.16117795,0.0,1.0
1981-08-06,66.5,67.0,66.38,66.5,155800,8.20660261016492,8.26830638918872,8.19179370319921,8.20660261016492,1262483.45291716,0.0,1.0
1981-08-07,66.38,66.63,65.75,66.5,99900,8.19179370319921,8.22264559271111,8.11404694162923,8.20660261016492,809512.817371145,0.0,1.0
1981-08-10,66.75,67.13,66.0,66.38,72100,8.23745449967682,8.2843493717349,8.14489883114112,8.19179370319921,584242.984308905,0.0,1.0
1981-08-11,68.75,68.75,66.5,66.75,143300,8.484269615772,8.484269615772,8.20660261016492,8.23745449967682,1161193.06035321,0.0,1.0
1981-08-12,67.88,68.88,67.75,68.75,94500,8.3769050402706,8.50031259831819,8.36086205772441,8.484269615772,765755.367783516,0.0,1.0
1981-08-13,69.75,70.5,67.63,67.88,158400,8.6076771738196,8.70023284235529,8.3460531507587,8.3769050402706,1283551.85457046,0.0,1.0
1981-08-14,68.25,69.75,68.0,69.75,92900,8.42256583674821,8.6076771738196,8.39171394723631,8.6076771738196,752790.197535329,0.0,1.0
1981-08-17,67.25,68.13,67.25,68.13,140900,8.29915827870061,8.4077569297825,8.29915827870061,8.4077569297825,1141745.30498093,0.0,1.0
1981-08-18,65.5,67.0,65.0,67.0,102000,8.08319505211733,8.26830638918872,8.02149127309353,8.26830638918872,826529.60332189,0.0,1.0
1981-08-19,66.0,66.38,65.5,65.5,122500,8.14489883114112,8.19179370319921,8.08319505211733,8.08319505211733,992645.84712678,0.0,1.0
1981-08-20,67.25,67.25,66.13,66.13,125900,8.29915827870061,8.29915827870061,8.16094181368731,8.16094181368731,1020196.83390418,0.0,1.0
1981-08-21,66.25,67.13,66.25,67.13,94200,8.17575072065302,8.2843493717349,8.17575072065302,8.2843493717349,763324.398361981,0.0,1.0
1981-08-24,63.5,66.0,63.5,66.0,145600,7.83637993602214,8.14489883114112,7.83637993602214,8.14489883114112,1179830.49258497,0.0,1.0
1981-08-25,63.13,64.0,62.0,63.5,250800,7.79071913954453,7.89808371504594,7.65126859895075,7.83637993602214,2032290.43640324,0.0,1.0
1981-08-26,63.38,63.88,63.0,63.13,95200,7.82157102905643,7.88327480808023,7.77467615699835,7.79071913954453,771427.629767098,0.0,1.0
1981-08-27,61.25,63.13,60.0,63.13,208300,7.55871293041506,7.79071913954453,7.40445348285557,7.79071913954453,1687903.10168578,0.0,1.0
1981-08-28,60.25,61.88,60.0,61.25,182500,7.43530537236747,7.63645969198504,7.40445348285557,7.55871293041506,1478839.73143377,0.0,1.0
1981-08-31,59.63,60.75,59.38,60.75,158700,7.35879268637796,7.49700915139126,7.32794079686606,7.49700915139126,1285982.823992,0.0,1.0
1981-09-01,59.75,59.88,58.63,59.63,223200,7.37360159334367,7.38964457588986,7.23538512833036,7.35879268637796,1808641.24962202,0.0,1.0
1981-09-02,60.25,60.88,59.88,59.88,69000,7.43530537236747,7.51305213393745,7.38964457588986,7.38964457588986,559122.966953043,0.0,1.0
1981-09-03,58.13,60.38,57.75,60.25,115500,7.17368134930657,7.45134835491365,7.12678647724848,7.43530537236747,935923.227290964,0.0,1.0
1981-09-04,57.25,58.75,56.63,58.13,162900,7.06508269822469,7.25019403529608,6.98857001223518,7.17368134930657,1320016.39589349,0.0,1.0
1981-09-08,56.0,57.5,54.63,57.25,242100,6.9108232506652,7.09593458773658,6.74175489613999,7.06508269822469,1961792.32317872,0.0,1.0
1981-09-09,55.0,56.0,54.75,56.0,270800,6.7874156926176,6.9108232506652,6.7565638031057,6.9108232506652,2194355.06450557,0.0,1.0
1981-09-10,56.0,56.38,55.13,55.13,165200,6.9108232506652,6.95771812272328,6.80345867516379,6.80345867516379,1338653.82812526,0.0,1.0
1981-09-11,56.13,56.38,55.13,56.0,73200,6.92686623321138,6.95771812272328,6.80345867516379,6.9108232506652,593156.538854533,0.0,1.0
1981-09-14,55.63,56.13,55.0,56.13,124600,6.86516245418759,6.92686623321138,6.7874156926176,6.92686623321138,1009662.63307752,0.0,1.0
1981-09-15,53.63,55.75,53.63,55.63,181300,6.6183473380924,6.8799713611533,6.6183473380924,6.86516245418759,1469115.85374763,0.0,1.0
1981-09-16,52.5,53.63,51.25,53.63,222400,6.47889679749862,6.6183473380924,6.32463734993913,6.6183473380924,1802158.66449793,0.0,1.0
1981-09-17,51.0,53.5,51.0,52.5,241100,6.29378546042723,6.60230435554621,6.29378546042723,6.47889679749862,1953689.09177361,0.0,1.0
1981-09-18,50.0,51.0,49.63,51.0,291400,6.17037790237964,6.29378546042723,6.12471710590203,6.29378546042723,2361281.63145097,0.0,1.0
1981-09-21,50.5,50.75,49.13,50.0,188800,6.23208168140344,6.26293357091533,6.06301332687823,6.17037790237964,1529890.08928601,0.0,1.0
1981-09-22,50.25,51.0,50.0,50.5,123200,6.20122979189154,6.29378546042723,6.17037790237964,6.23208168140344,998318.109110361,0.0,1.0
1981-09-23,49.5,49.75,48.25,49.75,163600,6.10867412335584,6.13952601286774,5.95441467579635,6.13952601286774,1325688.65787707,0.0,1.0
1981-09-24,48.25,50.5,48.25,49.5,179200,5.95441467579635,6.23208168140344,5.95441467579635,6.10867412335584,1452099.06779689,0.0,1.0
1981-09-25,46.0,47.5,46.0,47.5,179400,5.67674767018927,5.86185900726066,5.67674767018927,5.86185900726066,1453719.71407791,0.0,1.0
1981-09-28,49.0,49.0,44.13,46.0,198300,6.04697034433205,6.04697034433205,5.44597553664027,5.67674767018927,1606870.78763461,0.0,1.0
1981-09-29,48.63,49.63,48.38,49.0,163700,6.00130954785444,6.12471710590203,5.97045765834254,6.04697034433205,1326498.98101758,0.0,1.0
1981-09-30,48.25,48.75,47.63,48.63,92900,5.95441467579635,6.01611845482015,5.87790198980684,6.00130954785444,752790.19753533,0.0,1.0
1981-10-01,49.88,49.88,47.13,48.25,186200,6.15556899541393,6.15556899541393,5.81619821078305,5.95441467579635,1508821.68763271,0.0,1.0
1981-10-02,51.25,51.38,49.63,49.88,197800,6.32463734993913,6.34068033248532,6.12471710590203,6.15556899541393,1602819.17193206,0.0,1.0
1981-10-05,52.25,53.38,52.13,52.13,411100,6.44804490798672,6.5874954485805,6.43323600102101,6.43323600102101,3331238.43064342,0.0,1.0
1981-10-06,52.63,54.0,52.0,52.25,191600,6.49493978004481,6.66400813457001,6.41719301847482,6.44804490798672,1552579.13722033,0.0,1.0
1981-10-07,53.88,54.13,52.5,52.63,138600,6.6491992276043,6.6800511171162,6.47889679749862,6.49493978004481,1123107.87274916,0.0,1.0
1981-10-08,54.75,55.0,52.75,53.88,221100,6.7565638031057,6.7874156926176,6.50974868701052,6.6491992276043,1791624.46367127,0.0,1.0
1981-10-09,53.63,54.88,53.63,54.75,138500,6.6183473380924,6.77260678565189,6.6183473380924,6.7565638031057,1122297.54960865,0.0,1.0
1981-10-12,53.88,54.25,53.13,53.63,64500,6.6491992276043,6.69486002408191,6.5566435590686,6.6183473380924,522658.425630019,0.0,1.0
1981-10-13,54.0,54.75,53.75,53.88,55400,6.66400813457001,6.7565638031057,6.63315624505811,6.6491992276043,448919.019843458,0.0,1.0
1981-10-14,52.0,54.13,51.63,54.0,174400,6.41719301847482,6.6800511171162,6.37153222199722,6.66400813457001,1413203.55705233,0.0,1.0
1981-10-15,51.5,52.5,51.5,52.0,143200,6.35548923945103,6.47889679749862,6.35548923945103,6.41719301847482,1160382.73721269,0.0,1.0
1981-10-16,50.13,51.5,49.75,51.5,120700,6.18642088492583,6.35548923945103,6.13952601286774,6.35548923945103,978060.030597569,0.0,1.0
1981-10-19,49.75,50.0,48.88,50.0,246900,6.13952601286774,6.17037790237964,6.03216143736634,6.17037790237964,2000687.83392328,0.0,1.0
1981-10-20,51.5,52.25,50.38,50.38,207300,6.35548923945103,6.44804490798672,6.21727277443772,6.21727277443772,1679799.87028066,0.0,1.0
1981-10-21,53.0,54.25,51.75,51.75,158200,6.54060057652242,6.69486002408191,6.38634112896293,6.38634112896293,1281931.20828944,0.0,1.0
1981-10-22,51.88,52.88,51.13,52.88,116700,6.40238411150911,6.52579166955671,6.30982844297342,6.52579166955671,945647.104977104,0.0,1.0
1981-10-23,52.88,52.88,50.63,51.88,139300,6.52579166955671,6.52579166955671,6.24812466394962,6.40238411150911,1128780.13473274,0.0,1.0
1981-10-26,53.63,54.25,52.5,52.88,85600,6.6183473380924,6.69486002408191,6.47889679749862,6.52579166955671,693636.608277979,0.0,1.0
1981-10-27,55.75,56.5,53.63,53.63,156400,6.8799713611533,6.97252702968899,6.6183473380924,6.6183473380924,1267345.39176023,0.0,1.0
1981-10-28,55.5,56.38,55.0,55.75,107300,6.8491194716414,6.95771812272328,6.7874156926176,6.8799713611533,869476.729769008,0.0,1.0
1981-10-29,55.25,55.63,55.0,55.5,71900,6.8182675821295,6.86516245418759,6.7874156926176,6.8491194716414,582622.338027882,0.0,1.0
1981-10-30,57.0,57.5,55.13,55.25,131700,7.03423080871279,7.09593458773658,6.80345867516379,6.8182675821295,1067195.57605385,0.0,1.0
1981-11-02,59.38,59.5,57.25,57.25,179900,7.32794079686606,7.34274970383177,7.06508269822469,7.06508269822469,1457771.32978047,0.0,1.0
1981-11-03,59.63,59.63,58.5,59.38,154200,7.35879268637796,7.35879268637796,7.21934214578418,7.32794079686606,1249518.28266897,0.0,1.0
1981-11-04,58.88,59.88,58.5,59.63,77200,7.26623701784226,7.38964457588986,7.21934214578418,7.35879268637796,625569.464475,0.0,1.0
1981-11-05,56.38,59.25,56.0,58.88,129100,6.95771812272328,7.31189781431987,6.9108232506652,7.26623701784226,1046127.17440055,0.0,1.0
1981-11-06,56.13,56.5,55.75,56.38,94000,6.92686623321138,6.97252702968899,6.8799713611533,6.95771812272328,761703.752080958,0.0,1.0
1981-11-09,57.0,57.25,56.25,56.25,52200,7.03423080871279,7.06508269822469,6.94167514017709,6.94167514017709,422988.679347085,0.0,1.0
1981-11-10,56.13,58.0,56.13,57.0,92800,6.92686623321138,7.15763836676038,6.92686623321138,7.03423080871279,751979.874394818,0.0,1.0
1981-11-11,55.38,55.88,55.0,55.88,88900,6.83431056467569,6.89601434369948,6.7874156926176,6.89601434369948,720377.271914863,0.0,1.0
1981-11-12,54.25,55.88,53.75,55.38,207200,6.69486002408191,6.89601434369948,6.63315624505811,6.83431056467569,1678989.54714015,0.0,1.0
1981-11-13,52.25,54.13,52.0,54.13,194200,6.44804490798672,6.6800511171162,6.41719301847482,6.6800511171162,1573647.53887364,0.0,1.0
1981-11-16,52.25,52.25,51.5,52.25,135600,6.44804490798672,6.44804490798672,6.35548923945103,6.44804490798672,1098798.17853381,0.0,1.0
1981-11-17,53.0,53.13,52.13,52.25,110200,6.54060057652242,6.5566435590686,6.43323600102101,6.44804490798672,892976.100843846,0.0,1.0
1981-11-18,51.38,53.38,51.38,53.0,235100,6.34068033248532,6.5874954485805,6.34068033248532,6.54060057652242,1905069.7033429,0.0,1.0
1981-11-19,51.63,52.0,51.13,51.38,183900,6.37153222199722,6.41719301847482,6.30982844297342,6.34068033248532,1490184.25540094,0.0,1.0
1981-11-20,51.63,51.88,51.0,51.63,164500,6.37153222199722,6.40238411150911,6.29378546042723,6.37153222199722,1332981.56614167,0.0,1.0
1981-11-23,52.13,52.75,51.5,51.63,171800,6.43323600102101,6.50974868701052,6.35548923945103,6.37153222199722,1392135.15539903,0.0,1.0
1981-11-24,53.25,53.5,51.63,53.5,180700,6.57145246603432,6.60230435554621,6.37153222199722,6.60230435554621,1464253.91490456,0.0,1.0
1981-11-25,54.88,55.63,54.25,54.25,286500,6.77260678565189,6.86516245418759,6.69486002408191,6.69486002408191,2321575.7975659,0.0,1.0
1981-11-27,56.0,56.0,54.75,54.88,130200,6.9108232506652,6.9108232506652,6.7565638031057,6.77260678565189,1055040.72894618,0.0,1.0
1981-11-30,58.63,58.75,56.13,56.13,201200,7.23538512833036,7.25019403529608,6.92686623321138,6.92686623321138,1630370.15870946,0.0,1.0
1981-12-01,58.5,58.75,57.88,58.63,233500,7.21934214578418,7.25019403529608,7.14282945979467,7.23538512833036,1892104.53309472,0.0,1.0
1981-12-02,57.63,58.63,57.5,58.5,186500,7.11197757028277,7.23538512833036,7.09593458773658,7.21934214578418,1511252.65705424,0.0,1.0
1981-12-03,59.0,59.5,57.63,57.63,172100,7.28104592480797,7.34274970383177,7.11197757028277,7.11197757028277,1394566.12482056,0.0,1.0
1981-12-04,59.5,60.25,59.38,59.38,159200,7.34274970383177,7.43530537236747,7.32794079686606,7.32794079686606,1290034.43969456,0.0,1.0
1981-12-07,58.5,59.38,58.13,59.38,232200,7.21934214578418,7.32794079686606,7.17368134930657,7.32794079686606,1881570.33226807,0.0,1.0
1981-12-08,58.63,59.0,57.88,58.5,224100,7.23538512833036,7.28104592480797,7.14282945979467,7.21934214578418,1815934.15788662,0.0,1.0
1981-12-09,59.88,59.88,58.75,58.75,198900,7.38964457588986,7.38964457588986,7.25019403529608,7.25019403529608,1611732.72647769,0.0,1.0
1981-12-10,59.38,60.25,59.0,59.88,277600,7.32794079686606,7.43530537236747,7.28104592480797,7.38964457588986,2249457.03806036,0.0,1.0
1981-12-11,57.25,58.88,56.88,58.88,153700,7.06508269822469,7.26623701784226,7.01942190174708,7.26623701784226,1245466.66696642,0.0,1.0
1981-12-14,55.25,56.5,55.0,56.5,191200,6.8182675821295,6.97252702968899,6.7874156926176,6.97252702968899,1549337.84465829,0.0,1.0
1981-12-15,55.38,55.75,54.5,55.25,80900,6.83431056467569,6.8799713611533,6.72571191359381,6.8182675821295,655551.42067393,0.0,1.0
1981-12-16,54.25,55.88,53.75,55.38,120400,6.69486002408191,6.89601434369948,6.63315624505811,6.83431056467569,975629.061176035,0.0,1.0
1981-12-17,54.75,55.0,54.0,54.25,121200,6.7565638031057,6.7874156926176,6.66400813457001,6.69486002408191,982111.646300129,0.0,1.0
1981-12-18,55.5,55.88,54.88,54.88,92600,6.8491194716414,6.89601434369948,6.77260678565189,6.77260678565189,750359.228113794,0.0,1.0
1981-12-21,55.25,55.88,55.0,55.5,136200,6.8182675821295,6.89601434369948,6.7874156926176,6.8491194716414,1103660.11737688,0.0,1.0
1981-12-22,53.13,55.0,53.0,55.0,154300,6.5566435590686,6.7874156926176,6.54060057652242,6.7874156926176,1250328.60580949,0.0,1.0
1981-12-23,52.75,53.63,52.25,53.13,201500,6.50974868701052,6.6183473380924,6.44804490798672,6.5566435590686,1632801.12813099,0.0,1.0
1981-12-24,53.0,53.0,52.25,52.75,56400,6.54060057652242,6.54060057652242,6.44804490798672,6.50974868701052,457022.251248574,0.0,1.0
1981-12-28,53.13,53.5,52.88,53.0,62900,6.5566435590686,6.60230435554621,6.52579166955671,6.54060057652242,509693.255381833,0.0,1.0
1981-12-29,52.13,53.25,51.88,53.13,100700,6.43323600102101,6.57145246603432,6.40238411150911,6.5566435590686,815995.402495239,0.0,1.0
1981-12-30,52.63,53.25,52.13,52.13,128800,6.49493978004481,6.57145246603432,6.43323600102101,6.43323600102101,1043696.20497901,0.0,1.0
1981-12-31,52.13,52.75,52.13,52.44,139700,6.43323600102101,6.50974868701052,6.43323600102101,6.47149234401576,1132021.42729479,0.0,1.0
1982-01-04,52.5,52.75,51.5,52.13,138700,6.47889679749862,6.50974868701052,6.35548923945103,6.43323600102101,1123918.19588967,0.0,1.0
1982-01-05,50.25,52.25,49.88,51.13,232600,6.20122979189154,6.44804490798672,6.15556899541393,6.30982844297342,1884811.62483011,0.0,1.0
1982-01-06,49.63,49.75,48.63,49.25,377200,6.12471710590203,6.13952601286774,6.00130954785444,6.07782223384394,3056538.88600997,0.0,1.0
1982-01-07,49.25,49.75,48.63,49.25,177300,6.07782223384394,6.13952601286774,6.00130954785444,6.07782223384394,1436702.92812717,0.0,1.0
1982-01-08,48.88,49.5,48.88,49.25,171400,6.03216143736634,6.10867412335584,6.03216143736634,6.07782223384394,1388893.86283698,0.0,1.0
1982-01-11,46.25,49.13,46.0,47.63,277600,5.70759955970117,6.06301332687823,5.67674767018927,5.87790198980684,2249457.03806036,0.0,1.0
1982-01-12,46.63,47.25,46.0,46.63,225800,5.75449443175925,5.83100711774876,5.67674767018927,5.75449443175925,1829709.65127532,0.0,1.0
1982-01-13,46.5,47.5,46.38,47.0,204300,5.73845144921306,5.86185900726066,5.72364254224735,5.80015522823686,1655490.17606532,0.0,1.0
1982-01-14,47.75,47.88,46.5,47.25,125200,5.89271089677255,5.90875387931874,5.73845144921306,5.83100711774876,1014524.5719206,0.0,1.0
1982-01-15,48.38,48.63,47.38,48.0,640700,5.97045765834254,6.00130954785444,5.84705010029495,5.92356278628445,5191740.36125819,0.0,1.0
1982-01-18,48.38,48.75,47.38,48.13,116200,5.97045765834254,6.01611845482015,5.84705010029495,5.93960576883064,941595.489274545,0.0,1.0
1982-01-19,47.63,48.5,47.5,48.0,184800,5.87790198980684,5.98526656530825,5.86185900726066,5.92356278628445,1497477.16366554,0.0,1.0
1982-01-20,46.25,47.75,45.88,46.88,208200,5.70759955970117,5.89271089677255,5.66193876322356,5.78534632127115,1687092.77854527,0.0,1.0
1982-01-21,46.13,46.5,46.0,46.25,163500,5.69279065273546,5.73845144921306,5.67674767018927,5.70759955970117,1324878.33473656,0.0,1.0
1982-01-22,45.88,46.5,45.88,46.25,184300,5.66193876322356,5.73845144921306,5.66193876322356,5.70759955970117,1493425.54796298,0.0,1.0
1982-01-25,46.75,46.75,45.63,46.25,241800,5.76930333872496,5.76930333872496,5.63108687371166,5.70759955970117,1959361.35375719,0.0,1.0
1982-01-26,46.88,47.75,46.38,47.13,129200,5.78534632127115,5.89271089677255,5.72364254224735,5.81619821078305,1046937.49754106,0.0,1.0
1982-01-27,47.25,47.75,45.63,46.75,140800,5.83100711774876,5.89271089677255,5.63108687371166,5.76930333872496,1140934.98184041,0.0,1.0
1982-01-28,49.38,49.88,47.5,48.75,93900,6.09386521639013,6.15556899541393,5.86185900726066,6.01611845482015,760893.428940446,0.0,1.0
1982-01-29,50.38,50.5,49.13,49.88,182300,6.21727277443772,6.23208168140344,6.06301332687823,6.15556899541393,1477219.08515275,0.0,1.0
1982-02-01,47.25,49.5,46.5,48.0,166900,5.83100711774876,6.10867412335584,5.73845144921306,5.92356278628445,1352429.32151396,0.0,1.0
1982-02-02,46.13,47.5,46.13,46.88,149800,5.69279065273546,5.86185900726066,5.69279065273546,5.78534632127115,1213864.06448646,0.0,1.0
1982-02-03,43.88,45.88,43.63,44.75,415500,5.41512364712837,5.66193876322356,5.38427175761647,5.52248822262978,3366892.64882594,0.0,1.0
1982-02-04,44.63,45.13,43.0,44.13,482600,5.50767931566407,5.56938309468786,5.30652499604649,5.44597553664027,3910619.47610925,0.0,1.0
1982-02-05,44.88,45.5,44.0,44.75,314000,5.53853120517596,5.61504389116547,5.42993255409408,5.52248822262978,2544414.66120661,0.0,1.0
1982-02-08,41.88,44.0,41.63,42.88,389900,5.16830853103319,5.42993255409408,5.13745664152129,5.29171608908078,3159449.92485495,0.0,1.0
1982-02-09,41.63,42.38,41.13,41.75,384900,5.13745664152129,5.23001231005698,5.07575286249749,5.152265548487,3118933.76782937,0.0,1.0
1982-02-10,41.63,42.63,41.5,42.13,257600,5.13745664152129,5.26086419956888,5.1214136589751,5.19916042054508,2087392.40995803,0.0,1.0
1982-02-11,40.75,41.63,40.63,41.13,239200,5.02885799043941,5.13745664152129,5.01404908347369,5.07575286249749,1938292.95210388,0.0,1.0
1982-02-12,41.5,41.63,41.13,41.38,134600,5.1214136589751,5.13745664152129,5.07575286249749,5.10660475200939,1090694.94712869,0.0,1.0
1982-02-16,41.13,41.75,40.0,40.88,364400,5.07575286249749,5.152265548487,4.93630232190371,5.04490097298559,2952817.52402448,0.0,1.0
1982-02-17,40.5,41.88,40.38,41.13,143200,4.99800610092751,5.16830853103319,4.9831971939618,5.07575286249749,1160382.73721269,0.0,1.0
1982-02-18,40.5,41.25,40.38,40.88,190200,4.99800610092751,5.0905617694632,4.9831971939618,5.04490097298559,1541234.61325317,0.0,1.0
1982-02-19,40.25,41.0,40.0,40.5,167500,4.96715421141561,5.0597098799513,4.93630232190371,4.99800610092751,1357291.26035703,0.0,1.0
1982-02-22,38.5,41.0,38.5,39.75,351400,4.75119098483232,5.0597098799513,4.75119098483232,4.90545043239181,2847475.51575796,0.0,1.0
1982-02-23,39.63,40.0,38.63,39.38,267300,4.8906415254261,4.93630232190371,4.76723396737851,4.8597896359142,2165993.75458766,0.0,1.0
1982-02-24,40.88,41.0,38.75,39.88,198400,5.04490097298559,5.0597098799513,4.78204287434422,4.921493414938,1607681.11077513,0.0,1.0
1982-02-25,39.63,41.25,39.63,40.5,192100,4.8906415254261,5.0905617694632,4.8906415254261,4.99800610092751,1556630.75292289,0.0,1.0
1982-02-26,39.25,39.63,38.25,39.0,47000,4.84374665336802,4.8906415254261,4.72033909532042,4.81289476385612,380851.876040479,0.0,1.0
1982-03-01,38.5,39.13,37.5,38.38,259200,4.75119098483232,4.82893774640231,4.62778342678473,4.73638207786661,2100357.58020622,0.0,1.0
1982-03-02,37.25,38.75,36.75,37.75,252800,4.59693153727283,4.78204287434422,4.53522775824904,4.65863531629663,2048496.89921347,0.0,1.0
1982-03-03,35.25,36.0,35.0,35.5,801400,4.35011642117765,4.44267208971334,4.31926453166575,4.38096831068954,6493929.64806041,0.0,1.0
1982-03-04,35.0,35.88,34.13,35.0,526200,4.31926453166575,4.42786318274763,4.21189995616434,4.31926453166575,4263920.36537234,0.0,1.0
1982-03-05,34.0,34.5,33.38,34.0,567000,4.19585697361815,4.25756075264195,4.11934428762865,4.19585697361815,4594532.2067011,0.0,1.0
1982-03-08,32.25,34.75,32.0,33.38,288200,3.97989374703487,4.28841264215385,3.94904185752297,4.11934428762865,2335351.29095459,0.0,1.0
1982-03-09,33.38,34.0,32.13,33.12,552000,4.11934428762865,4.19585697361815,3.96508484006916,4.08725832253627,4472983.73562434,0.0,1.0
1982-03-10,34.5,34.88,32.88,33.88,360100,4.25756075264195,4.30445562470004,4.05764050860485,4.18104806665244,2917973.62898248,0.0,1.0
1982-03-11,35.13,35.38,34.5,35.0,556200,4.33530751421193,4.36615940372383,4.25756075264195,4.31926453166575,4507017.30752584,0.0,1.0
1982-03-12,35.5,35.75,34.63,35.25,191800,4.38096831068954,4.41182020020144,4.27360373518814,4.35011642117765,1554199.78350136,0.0,1.0
1982-03-15,36.5,36.63,35.13,35.88,213600,4.50437586873714,4.52041885128332,4.33530751421193,4.42786318274763,1730850.2281329,0.0,1.0
1982-03-16,35.75,36.75,35.38,36.13,359300,4.41182020020144,4.53522775824904,4.36615940372383,4.45871507225953,2911491.04385839,0.0,1.0
1982-03-17,34.63,35.63,34.63,35.13,136500,4.27360373518814,4.39701129323573,4.27360373518814,4.33530751421193,1106091.08679841,0.0,1.0
1982-03-18,35.5,35.5,34.75,35.13,251300,4.38096831068954,4.38096831068954,4.28841264215385,4.33530751421193,2036342.0521058,0.0,1.0
1982-03-19,35.5,35.63,35.0,35.25,241300,4.38096831068954,4.39701129323573,4.31926453166575,4.35011642117765,1955309.73805463,0.0,1.0
1982-03-22,36.0,36.25,35.5,35.88,244100,4.44267208971334,4.47352397922524,4.38096831068954,4.42786318274763,1977998.78598895,0.0,1.0
1982-03-23,36.75,37.38,36.0,36.75,304000,4.53522775824904,4.61297451981902,4.44267208971334,4.53522775824904,2463382.34715543,0.0,1.0
1982-03-24,36.0,36.75,35.63,36.25,208900,4.44267208971334,4.53522775824904,4.39701129323573,4.47352397922524,1692765.04052885,0.0,1.0
1982-03-25,34.5,35.88,34.5,35.25,191100,4.25756075264195,4.42786318274763,4.25756075264195,4.35011642117765,1548527.52151778,0.0,1.0
1982-03-26,33.75,34.75,33.25,34.0,235400,4.16500508410626,4.28841264215385,4.10330130508246,4.19585697361815,1907500.67276444,0.0,1.0
1982-03-29,33.88,34.0,33.5,33.75,231700,4.18104806665244,4.19585697361815,4.13415319459436,4.16500508410626,1877518.71656551,0.0,1.0
1982-03-30,33.25,33.88,33.12,33.5,214000,4.10330130508246,4.18104806665244,4.08725832253627,4.13415319459436,1734091.52069495,0.0,1.0
1982-03-31,33.25,33.5,33.12,33.38,375400,4.10330130508246,4.13415319459436,4.08725832253627,4.11934428762865,3041953.06948076,0.0,1.0
1982-04-01,34.63,34.88,33.25,34.13,237900,4.27360373518814,4.30445562470004,4.10330130508246,4.21189995616434,1927758.75127723,0.0,1.0
1982-04-02,35.88,36.0,34.88,35.5,187000,4.42786318274763,4.44267208971334,4.30445562470004,4.38096831068954,1515304.2727568,0.0,1.0
1982-04-05,36.25,36.25,35.75,36.0,239300,4.47352397922524,4.47352397922524,4.41182020020144,4.44267208971334,1939103.2752444,0.0,1.0
1982-04-06,36.38,36.63,35.88,36.25,300100,4.48956696177143,4.52041885128332,4.42786318274763,4.47352397922524,2431779.74467548,0.0,1.0
1982-04-07,36.5,37.0,36.25,36.63,202900,4.50437586873714,4.56607964776093,4.47352397922524,4.52041885128332,1644145.65209815,0.0,1.0
1982-04-08,37.75,37.75,36.5,37.13,222200,4.65863531629663,4.65863531629663,4.50437586873714,4.58212263030712,1800538.0182169,0.0,1.0
1982-04-12,37.5,37.88,37.25,37.63,225600,4.62778342678473,4.67467829884281,4.59693153727283,4.64382640933092,1828089.0049943,0.0,1.0
1982-04-13,37.38,37.63,37.38,37.5,134700,4.61297451981902,4.64382640933092,4.61297451981902,4.62778342678473,1091505.2702692,0.0,1.0
1982-04-14,37.0,37.25,36.25,36.75,251000,4.56607964776093,4.59693153727283,4.47352397922524,4.53522775824904,2033911.08268426,0.0,1.0
1982-04-15,36.63,36.75,36.38,36.63,227900,4.52041885128332,4.53522775824904,4.48956696177143,4.52041885128332,1846726.43722607,0.0,1.0
1982-04-16,36.5,36.63,36.13,36.38,200200,4.50437586873714,4.52041885128332,4.45871507225953,4.48956696177143,1622266.92730434,0.0,1.0
1982-04-19,35.88,36.25,35.75,36.0,320900,4.42786318274763,4.47352397922524,4.41182020020144,4.44267208971334,2600326.95790191,0.0,1.0
1982-04-20,34.13,35.5,33.75,34.63,293300,4.21189995616434,4.38096831068954,4.16500508410626,4.27360373518814,2376677.77112069,0.0,1.0
1982-04-21,33.25,33.63,32.63,33.12,346200,4.10330130508246,4.15019617714055,4.02678861909295,4.08725832253627,2805338.71245136,0.0,1.0
1982-04-22,34.5,35.0,33.5,34.25,403500,4.25756075264195,4.31926453166575,4.13415319459436,4.22670886313005,3269653.87196454,0.0,1.0
1982-04-23,36.13,36.25,35.13,35.75,420800,4.45871507225953,4.47352397922524,4.33530751421193,4.41182020020144,3409839.77527305,0.0,1.0
1982-04-26,37.25,37.25,36.13,36.75,302900,4.59693153727283,4.59693153727283,4.45871507225953,4.53522775824904,2454468.79260981,0.0,1.0
1982-04-27,36.0,37.13,35.63,36.38,191900,4.44267208971334,4.58212263030712,4.39701129323573,4.48956696177143,1555010.10664187,0.0,1.0
1982-04-28,36.0,36.5,35.75,36.13,80300,4.44267208971334,4.50437586873714,4.41182020020144,4.45871507225953,650689.481830861,0.0,1.0
1982-04-29,35.25,35.75,35.0,35.38,255200,4.35011642117765,4.41182020020144,4.31926453166575,4.36615940372383,2067944.65458575,0.0,1.0
1982-04-30,34.75,35.38,34.75,35.13,220200,4.28841264215385,4.36615940372383,4.28841264215385,4.33530751421193,1784331.55540667,0.0,1.0
1982-05-03,34.5,34.88,33.88,34.38,285600,4.25756075264195,4.30445562470004,4.18104806665244,4.24275184567624,2314282.88930129,0.0,1.0
1982-05-04,34.63,34.75,34.25,34.5,581500,4.27360373518814,4.28841264215385,4.22670886313005,4.25756075264195,4712029.06207528,0.0,1.0
1982-05-05,34.5,34.88,34.25,34.63,198000,4.25756075264195,4.30445562470004,4.22670886313005,4.27360373518814,1604439.81821308,0.0,1.0
1982-05-06,35.13,35.13,34.63,34.88,370600,4.33530751421193,4.33530751421193,4.27360373518814,4.30445562470004,3003057.5587362,0.0,1.0
1982-05-07,35.88,36.63,35.0,35.88,340200,4.42786318274763,4.52041885128332,4.31926453166575,4.42786318274763,2756719.32402066,0.0,1.0
1982-05-10,36.0,36.25,35.63,36.0,225300,4.44267208971334,4.47352397922524,4.39701129323573,4.44267208971334,1825658.03557276,0.0,1.0
1982-05-11,37.13,37.5,36.0,36.75,320900,4.58212263030712,4.62778342678473,4.44267208971334,4.53522775824904,2600326.95790191,0.0,1.0
1982-05-12,37.88,38.5,37.5,38.0,349300,4.67467829884281,4.75119098483232,4.62778342678473,4.68948720580853,2830458.72980722,0.0,1.0
1982-05-13,37.75,38.38,37.5,38.0,211300,4.65863531629663,4.73638207786661,4.62778342678473,4.68948720580853,1712212.79590113,0.0,1.0
1982-05-14,36.75,37.88,36.75,37.38,278900,4.53522775824904,4.67467829884281,4.53522775824904,4.61297451981902,2259991.23888701,0.0,1.0
1982-05-17,35.88,37.0,35.75,36.38,139800,4.42786318274763,4.56607964776093,4.41182020020144,4.48956696177143,1132831.7504353,0.0,1.0
1982-05-18,35.0,35.75,35.0,35.38,125400,4.31926453166575,4.41182020020144,4.31926453166575,4.36615940372383,1016145.21820162,0.0,1.0
1982-05-19,34.63,35.38,34.38,34.88,189200,4.27360373518814,4.36615940372383,4.24275184567624,4.30445562470004,1533131.38184805,0.0,1.0
1982-05-20,34.88,34.88,34.38,34.63,166700,4.30445562470004,4.30445562470004,4.24275184567624,4.27360373518814,1350808.67523293,0.0,1.0
1982-05-21,34.0,34.88,33.88,34.38,245800,4.19585697361815,4.30445562470004,4.18104806665244,4.24275184567624,1991774.27937766,0.0,1.0
1982-05-24,35.0,35.0,33.88,34.5,213300,4.31926453166575,4.31926453166575,4.18104806665244,4.25756075264195,1728419.25871136,0.0,1.0
1982-05-25,33.75,35.13,33.75,34.5,241400,4.16500508410626,4.33530751421193,4.16500508410626,4.25756075264195,1956120.06119514,0.0,1.0
1982-05-26,32.37,33.0,32.37,32.75,341300,3.99470265400058,4.07244941557056,3.99470265400058,4.04159752605866,2765632.87856628,0.0,1.0
1982-05-27,32.25,32.37,32.13,32.25,304700,3.97989374703487,3.99470265400058,3.96508484006916,3.97989374703487,2469054.60913902,0.0,1.0
1982-05-28,30.75,33.5,30.5,32.0,472500,3.79478240996348,4.13415319459436,3.76393052045158,3.94904185752297,3828776.83891758,0.0,1.0
1982-06-01,31.0,31.38,30.88,31.13,359100,3.82563429947538,3.87252917153346,3.81082539250967,3.84167728202156,2909870.39757736,0.0,1.0
1982-06-02,30.25,31.13,30.0,30.63,488100,3.73307863093968,3.84167728202156,3.70222674142778,3.77997350299777,3955187.2488374,0.0,1.0
1982-06-03,29.38,30.25,28.75,29.5,712600,3.62571405543828,3.73307863093968,3.54796729386829,3.64052296240399,5774362.69928606,0.0,1.0
1982-06-04,28.75,29.5,28.37,29.0,22400,3.54796729386829,3.64052296240399,3.50107242181021,3.57881918338019,181512.383474611,0.0,1.0
1982-06-07,29.0,29.5,28.63,29.12,272200,3.57881918338019,3.64052296240399,3.53315838690258,3.5936280903459,2205699.58847273,0.0,1.0
1982-06-08,29.38,29.5,28.88,29.25,230500,3.62571405543828,3.64052296240399,3.56401027641448,3.60967107289209,1867794.83887937,0.0,1.0
1982-06-09,29.38,29.88,29.25,29.63,247400,3.62571405543828,3.68741783446207,3.60967107289209,3.65656594495017,2004739.44962584,0.0,1.0
1982-06-10,28.88,29.75,28.25,29.0,900000,3.56401027641448,3.67137485191589,3.4862635148445,3.57881918338019,7292908.26460491,0.0,1.0
1982-06-11,29.25,29.63,28.88,29.25,390700,3.60967107289209,3.65656594495017,3.56401027641448,3.60967107289209,3165932.50997904,0.0,1.0
1982-06-14,28.75,29.12,28.5,28.88,194700,3.54796729386829,3.5936280903459,3.51711540435639,3.56401027641448,1577699.1545762,0.0,1.0
1982-06-15,28.75,28.75,28.0,28.37,194900,3.54796729386829,3.54796729386829,3.4554116253326,3.50107242181021,1579319.80085722,0.0,1.0
1982-06-16,28.37,29.0,28.37,28.75,355900,3.50107242181021,3.57881918338019,3.50107242181021,3.54796729386829,2883940.05708099,0.0,1.0
1982-06-17,27.75,28.37,27.5,28.0,358800,3.4245597358207,3.50107242181021,3.3937078463088,3.4554116253326,2907439.42815583,0.0,1.0
1982-06-18,27.63,27.88,27.25,27.63,228900,3.40975082885499,3.44060271836689,3.3628559567969,3.40975082885499,1854829.66863118,0.0,1.0
1982-06-21,27.75,28.0,27.5,27.75,342900,3.4245597358207,3.4554116253326,3.3937078463088,3.4245597358207,2778598.04881447,0.0,1.0
1982-06-22,28.63,28.63,27.63,28.13,222800,3.53315838690258,3.53315838690258,3.40975082885499,3.47145460787878,1805399.95705997,0.0,1.0
1982-06-23,29.12,29.63,28.13,28.88,373800,3.5936280903459,3.65656594495017,3.47145460787878,3.56401027641448,3028987.89923258,0.0,1.0
1982-06-24,28.88,29.5,28.63,29.12,264600,3.56401027641448,3.64052296240399,3.53315838690258,3.5936280903459,2144115.02979384,0.0,1.0
1982-06-25,28.25,28.75,28.0,28.37,184400,3.4862635148445,3.54796729386829,3.4554116253326,3.50107242181021,1494235.87110349,0.0,1.0
1982-06-28,28.75,29.12,28.25,28.75,202000,3.54796729386829,3.5936280903459,3.4862635148445,3.54796729386829,1636852.74383355,0.0,1.0
1982-06-29,28.37,29.12,28.37,28.75,181700,3.50107242181021,3.5936280903459,3.50107242181021,3.54796729386829,1472357.14630968,0.0,1.0
1982-06-30,28.13,28.75,28.0,28.37,608500,3.47145460787878,3.54796729386829,3.4554116253326,3.50107242181021,4930816.31001344,0.0,1.0
1982-07-01,27.25,28.25,27.13,27.75,371200,3.3628559567969,3.4862635148445,3.34804704983119,3.4245597358207,3007919.49757927,0.0,1.0
1982-07-02,26.38,27.25,26.25,26.75,205200,3.2554913812955,3.3628559567969,3.23944839874931,3.30115217777311,1662783.08432992,0.0,1.0
1982-07-06,26.38,26.75,26.13,26.5,221000,3.2554913812955,3.30115217777311,3.2246394917836,3.27030028826121,1790814.14053076,0.0,1.0
1982-07-07,26.38,26.75,26.25,26.5,155900,3.2554913812955,3.30115217777311,3.23944839874931,3.27030028826121,1263293.77605767,0.0,1.0
1982-07-08,26.0,26.5,25.25,25.87,393600,3.20859650923741,3.27030028826121,3.11604084070172,3.19255352669123,3189431.88105388,0.0,1.0
1982-07-09,26.0,26.63,25.75,26.25,336300,3.20859650923741,3.2863432708074,3.17774461972551,3.23944839874931,2725116.7215407,0.0,1.0
1982-07-12,25.25,25.25,24.37,24.88,415800,3.11604084070172,3.11604084070172,3.00744218961984,3.07038004422411,3369323.61824747,0.0,1.0
1982-07-13,24.37,24.75,24.13,24.25,375100,3.00744218961984,3.05433706167792,2.97782437568841,2.99263328265413,3039522.10005922,0.0,1.0
1982-07-14,25.25,25.25,24.37,25.0,415800,3.11604084070172,3.11604084070172,3.00744218961984,3.08518895118982,3369323.61824747,0.0,1.0
1982-07-15,24.63,25.38,24.37,24.88,545400,3.03952815471221,3.1320838232479,3.00744218961984,3.07038004422411,4419502.40835058,0.0,1.0
1982-07-16,24.13,24.63,23.88,24.25,369800,2.97782437568841,3.03952815471221,2.94697248617652,2.99263328265413,2996574.97361211,0.0,1.0
1982-07-19,23.88,24.5,23.63,24.13,403600,2.94697248617652,3.02348517216602,2.91612059666462,2.97782437568841,3270464.19510504,0.0,1.0
1982-07-20,24.88,24.88,23.88,24.37,252900,3.07038004422411,3.07038004422411,2.94697248617652,3.00744218961984,2049307.22235398,0.0,1.0
1982-07-21,24.88,25.63,24.88,25.25,412700,3.07038004422411,3.1629357127598,3.07038004422411,3.11604084070172,3344203.60089161,0.0,1.0
1982-07-22,25.0,25.5,24.88,25.25,378100,3.08518895118982,3.14689273021362,3.07038004422411,3.11604084070172,3063831.79427458,0.0,1.0
1982-07-23,26.13,26.25,24.63,25.5,412400,3.2246394917836,3.23944839874931,3.03952815471221,3.14689273021362,3341772.63147007,0.0,1.0
1982-07-26,26.25,26.88,25.75,26.38,367300,3.23944839874931,3.31719516031929,3.17774461972551,3.2554913812955,2976316.89509932,0.0,1.0
1982-07-27,25.75,26.75,25.75,26.25,165800,3.17774461972551,3.30115217777311,3.17774461972551,3.23944839874931,1343515.76696833,0.0,1.0
1982-07-28,25.25,26.13,25.12,25.63,191400,3.11604084070172,3.2246394917836,3.09999785815553,3.1629357127598,1550958.49093931,0.0,1.0
1982-07-29,25.87,25.87,25.12,25.5,229900,3.19255352669123,3.19255352669123,3.09999785815553,3.14689273021362,1862932.9000363,0.0,1.0
1982-07-30,25.25,25.75,25.25,25.5,272800,3.11604084070172,3.17774461972551,3.11604084070172,3.14689273021362,2210561.5273158,0.0,1.0
1982-08-02,25.5,26.0,25.38,25.75,248500,3.14689273021362,3.20859650923741,3.1320838232479,3.17774461972551,2013653.00417147,0.0,1.0
1982-08-03,24.5,25.5,24.13,24.88,162700,3.02348517216602,3.14689273021362,2.97782437568841,3.07038004422411,1318395.74961247,0.0,1.0
1982-08-04,23.88,24.63,23.88,24.25,209000,2.94697248617652,3.03952815471221,2.94697248617652,2.99263328265413,1693575.36366936,0.0,1.0
1982-08-05,24.37,24.37,23.5,24.0,356600,3.00744218961984,3.00744218961984,2.90007761411843,2.96178139314223,2889612.31906457,0.0,1.0
1982-08-06,23.75,24.37,23.63,24.0,194100,2.93092950363033,3.00744218961984,2.91612059666462,2.96178139314223,1572837.21573313,0.0,1.0
1982-08-09,24.0,24.0,23.38,23.75,154900,2.96178139314223,2.96178139314223,2.88526870715272,2.93092950363033,1255190.54465256,0.0,1.0
1982-08-10,24.25,24.63,23.88,24.25,168300,2.99263328265413,3.03952815471221,2.94697248617652,2.99263328265413,1363773.84548112,0.0,1.0
1982-08-11,23.63,24.25,23.5,23.88,183900,2.91612059666462,2.99263328265413,2.90007761411843,2.94697248617652,1490184.25540094,0.0,1.0
1982-08-12,22.88,24.0,22.62,23.38,202400,2.82356492812892,2.96178139314223,2.79147896303655,2.88526870715272,1640094.0363956,0.0,1.0
1982-08-13,23.5,23.5,22.5,23.0,195000,2.90007761411843,2.90007761411843,2.77667005607084,2.83837383509463,1580130.12399773,0.0,1.0
1982-08-16,21.63,24.0,21.63,22.88,240100,2.66930548056943,2.96178139314223,2.66930548056943,2.82356492812892,1945585.86036849,0.0,1.0
1982-08-17,23.75,23.75,21.63,22.75,442700,2.93092950363033,2.93092950363033,2.66930548056943,2.80752194558274,3587300.5430451,0.0,1.0
1982-08-18,21.87,24.25,21.87,23.13,524900,2.69892329450085,2.99263328265413,2.69892329450085,2.85441681764082,4253386.16454569,0.0,1.0
1982-08-19,21.5,21.87,21.25,21.63,423300,2.65326249802324,2.69892329450085,2.62241060851135,2.66930548056943,3430097.85378585,0.0,1.0
1982-08-20,22.88,22.88,21.0,22.0,690600,2.82356492812892,2.82356492812892,2.59155871899945,2.71496627704704,5596091.60837351,0.0,1.0
1982-08-23,25.5,25.87,22.5,24.25,478100,3.14689273021362,3.19255352669123,2.77667005607084,2.99263328265413,3874154.93478623,0.0,1.0
1982-08-24,25.12,25.87,24.5,25.25,795100,3.09999785815553,3.19255352669123,3.02348517216602,3.11604084070172,6442879.29020819,0.0,1.0
1982-08-25,26.0,26.38,25.0,25.75,1703200,3.20859650923741,3.2554913812955,3.08518895118982,3.17774461972551,13801423.7291946,0.0,1.0
1982-08-26,25.87,26.75,25.87,26.38,684500,3.19255352669123,3.30115217777311,3.19255352669123,3.2554913812955,5546661.89680228,0.0,1.0
1982-08-27,25.38,26.0,24.75,25.38,540000,3.1320838232479,3.20859650923741,3.05433706167792,3.1320838232479,4375744.95876295,0.0,1.0
1982-08-30,24.5,24.75,24.13,24.5,194000,3.02348517216602,3.05433706167792,2.97782437568841,3.02348517216602,1572026.89259262,0.0,1.0
1982-08-31,24.63,25.38,24.25,24.88,184800,3.03952815471221,3.1320838232479,2.99263328265413,3.07038004422411,1497477.16366554,0.0,1.0
1982-09-01,23.88,25.0,23.75,24.37,779500,2.94697248617652,3.08518895118982,2.93092950363033,3.00744218961984,6316468.88028836,0.0,1.0
1982-09-02,25.12,25.25,23.38,24.37,545200,3.09999785815553,3.11604084070172,2.88526870715272,3.00744218961984,4417881.76206955,0.0,1.0
1982-09-03,26.5,27.25,26.13,26.75,682000,3.27030028826121,3.3628559567969,3.2246394917836,3.30115217777311,5526403.8182895,0.0,1.0
1982-09-07,26.38,27.25,26.13,26.75,337800,3.2554913812955,3.3628559567969,3.2246394917836,3.30115217777311,2737271.56864838,0.0,1.0
1982-09-08,26.38,26.75,26.0,26.38,418300,3.2554913812955,3.30115217777311,3.20859650923741,3.2554913812955,3389581.69676026,0.0,1.0
1982-09-09,26.25,26.38,25.75,26.13,359700,3.23944839874931,3.2554913812955,3.17774461972551,3.2246394917836,2914732.33642043,0.0,1.0
1982-09-10,25.5,26.13,25.25,25.75,381200,3.14689273021362,3.2246394917836,3.11604084070172,3.17774461972551,3088951.81163043,0.0,1.0
1982-09-13,26.75,26.75,25.5,26.13,429300,3.30115217777311,3.30115217777311,3.14689273021362,3.2246394917836,3478717.24221654,0.0,1.0
1982-09-14,27.0,27.38,26.5,27.0,368400,3.33200406728501,3.37889893934309,3.27030028826121,3.33200406728501,2985230.44964494,0.0,1.0
1982-09-15,26.63,27.25,26.25,26.75,319400,3.2863432708074,3.3628559567969,3.23944839874931,3.30115217777311,2588172.11079423,0.0,1.0
1982-09-16,26.25,26.75,26.13,26.5,305400,3.23944839874931,3.30115217777311,3.2246394917836,3.27030028826121,2474726.8711226,0.0,1.0
1982-09-17,25.87,26.0,25.5,25.75,367400,3.19255352669123,3.20859650923741,3.14689273021362,3.17774461972551,2977127.21823982,0.0,1.0
1982-09-20,25.75,26.0,25.5,25.75,467900,3.17774461972551,3.20859650923741,3.14689273021362,3.17774461972551,3791501.97445405,0.0,1.0
1982-09-21,26.38,26.38,25.75,26.13,450100,3.2554913812955,3.2554913812955,3.17774461972551,3.2246394917836,3647264.45544297,0.0,1.0
1982-09-22,25.5,26.63,25.5,26.13,436400,3.14689273021362,3.2863432708074,3.14689273021362,3.2246394917836,3536250.18519287,0.0,1.0
1982-09-23,26.13,26.13,25.5,25.87,327100,3.2246394917836,3.2246394917836,3.14689273021362,3.19255352669123,2650566.99261363,0.0,1.0
1982-09-24,25.63,26.0,25.5,25.75,261400,3.1629357127598,3.20859650923741,3.14689273021362,3.17774461972551,2118184.68929747,0.0,1.0
1982-09-27,25.5,25.87,25.25,25.63,236900,3.14689273021362,3.19255352669123,3.11604084070172,3.1629357127598,1919655.51987211,0.0,1.0
1982-09-28,25.63,26.25,25.5,25.87,306000,3.1629357127598,3.23944839874931,3.14689273021362,3.19255352669123,2479588.80996567,0.0,1.0
1982-09-29,25.0,25.5,25.0,25.25,260800,3.08518895118982,3.14689273021362,3.08518895118982,3.11604084070172,2113322.7504544,0.0,1.0
1982-09-30,24.13,24.75,24.13,24.5,347800,2.97782437568841,3.05433706167792,2.97782437568841,3.02348517216602,2818303.88269955,0.0,1.0
1982-10-01,24.25,24.5,24.0,24.25,411400,2.99263328265413,3.02348517216602,2.96178139314223,2.99263328265413,3333669.40006495,0.0,1.0
1982-10-04,23.88,24.0,23.63,23.88,214000,2.94697248617652,2.96178139314223,2.91612059666462,2.94697248617652,1734091.52069494,0.0,1.0
1982-10-05,23.88,24.13,23.75,24.0,233800,2.94697248617652,2.97782437568841,2.93092950363033,2.96178139314223,1894535.50251625,0.0,1.0
1982-10-06,24.0,24.37,23.38,23.88,537100,2.96178139314223,3.00744218961984,2.88526870715272,2.94697248617652,4352245.58768811,0.0,1.0
1982-10-07,24.88,25.0,24.63,24.88,874400,3.07038004422411,3.08518895118982,3.03952815471221,3.07038004422411,7085465.54063393,0.0,1.0
1982-10-08,26.0,26.13,25.0,25.63,669300,3.20859650923741,3.2246394917836,3.08518895118982,3.1629357127598,5423492.77944452,0.0,1.0
1982-10-11,27.13,28.0,26.5,27.25,569600,3.34804704983119,3.4554116253326,3.27030028826121,3.3628559567969,4615600.6083544,0.0,1.0
1982-10-12,28.88,29.63,27.5,28.63,867600,3.56401027641448,3.65656594495017,3.3937078463088,3.53315838690258,7030363.56707914,0.0,1.0
1982-10-13,31.75,32.75,30.63,31.25,1348000,3.91818996801107,4.04159752605866,3.77997350299777,3.85648618898727,10923155.9340971,0.0,1.0
1982-10-14,31.63,32.88,30.88,31.88,878200,3.90338106104536,4.05764050860485,3.81082539250967,3.93423295055726,7116257.81997337,0.0,1.0
1982-10-15,30.25,31.0,29.63,30.38,364200,3.73307863093968,3.82563429947538,3.65656594495017,3.74912161348587,2951196.87774346,0.0,1.0
1982-10-18,31.88,32.0,30.5,31.63,431300,3.93423295055726,3.94904185752297,3.76393052045158,3.90338106104536,3494923.70502677,0.0,1.0
1982-10-19,31.13,32.75,30.88,31.88,462800,3.84167728202156,4.04159752605866,3.81082539250967,3.93423295055726,3750175.49428795,0.0,1.0
1982-10-20,32.25,32.25,30.38,31.38,458600,3.97989374703487,3.97989374703487,3.74912161348587,3.87252917153346,3716141.92238646,0.0,1.0
1982-10-21,31.38,32.37,30.5,31.5,667400,3.87252917153346,3.99470265400058,3.76393052045158,3.88733807849917,5408096.6397748,0.0,1.0
1982-10-22,30.63,31.5,30.0,30.75,386400,3.77997350299777,3.88733807849917,3.70222674142778,3.79478240996348,3131088.61493704,0.0,1.0
1982-10-25,28.88,29.75,28.37,29.12,502400,3.56401027641448,3.67137485191589,3.50107242181021,3.5936280903459,4071063.45793056,0.0,1.0
1982-10-26,29.63,29.88,28.75,29.38,441200,3.65656594495017,3.68741783446207,3.54796729386829,3.62571405543828,3575145.69593743,0.0,1.0
1982-10-27,29.5,29.88,29.12,29.5,438500,3.64052296240399,3.68741783446207,3.5936280903459,3.64052296240399,3553266.97114361,0.0,1.0
1982-10-28,29.38,29.88,29.12,29.5,218400,3.62571405543828,3.68741783446207,3.5936280903459,3.64052296240399,1769745.73887746,0.0,1.0
1982-10-29,28.75,29.12,28.5,28.88,411000,3.54796729386829,3.5936280903459,3.51711540435639,3.56401027641448,3330428.10750291,0.0,1.0
1982-11-01,28.63,28.88,28.13,28.5,483300,3.53315838690258,3.56401027641448,3.47145460787878,3.51711540435639,3916291.73809284,0.0,1.0
1982-11-02,29.5,29.75,28.88,29.38,388900,3.64052296240399,3.67137485191589,3.56401027641448,3.62571405543828,3151346.69344983,0.0,1.0
1982-11-03,31.88,32.25,29.25,30.75,754400,3.93423295055726,3.97989374703487,3.60967107289209,3.79478240996348,6113077.77201994,0.0,1.0
1982-11-04,31.5,32.63,31.5,32.13,635600,3.88733807849917,4.02678861909295,3.88733807849917,3.96508484006916,5150413.8810921,0.0,1.0
1982-11-05,31.75,32.25,31.13,31.75,397200,3.91818996801107,3.97989374703487,3.84167728202156,3.91818996801107,3218603.5141123,0.0,1.0
1982-11-08,31.38,31.63,30.63,31.13,323800,3.87252917153346,3.90338106104536,3.77997350299777,3.84167728202156,2623826.32897675,0.0,1.0
1982-11-09,33.0,33.38,31.13,32.25,942100,4.07244941557056,4.11934428762865,3.84167728202156,3.97989374703487,7634054.30676032,0.0,1.0
1982-11-10,33.0,33.5,32.37,33.0,429600,4.07244941557056,4.13415319459436,3.99470265400058,4.07244941557056,3481148.21163808,0.0,1.0
1982-11-11,32.88,32.88,32.13,32.5,206500,4.05764050860485,4.05764050860485,3.96508484006916,4.01074563654677,1673317.28515657,0.0,1.0
1982-11-12,30.38,32.88,30.13,31.5,418200,3.74912161348587,4.05764050860485,3.71826972397397,3.88733807849917,3388771.37361975,0.0,1.0
1982-11-15,29.75,30.0,29.12,29.63,343700,3.67137485191589,3.70222674142778,3.5936280903459,3.65656594495017,2785080.63393856,0.0,1.0
1982-11-16,29.38,29.88,28.63,29.25,425700,3.62571405543828,3.68741783446207,3.53315838690258,3.60967107289209,3449545.60915812,0.0,1.0
1982-11-17,30.13,30.5,29.63,30.13,213900,3.71826972397397,3.76393052045158,3.65656594495017,3.71826972397397,1733281.19755443,0.0,1.0
1982-11-18,30.63,30.75,30.13,30.5,158800,3.77997350299777,3.79478240996348,3.71826972397397,3.76393052045158,1286793.14713251,0.0,1.0
1982-11-19,30.0,30.88,29.75,30.38,190800,3.70222674142778,3.81082539250967,3.67137485191589,3.74912161348587,1546096.55209624,0.0,1.0
1982-11-22,29.25,30.0,28.88,29.5,252700,3.60967107289209,3.70222674142778,3.56401027641448,3.64052296240399,2047686.57607296,0.0,1.0
1982-11-23,29.25,29.63,29.12,29.38,209500,3.60967107289209,3.65656594495017,3.5936280903459,3.62571405543828,1697626.97937192,0.0,1.0
1982-11-24,29.12,29.25,28.75,29.0,184500,3.5936280903459,3.60967107289209,3.54796729386829,3.57881918338019,1495046.19424401,0.0,1.0
1982-11-26,29.0,29.38,28.75,29.12,77800,3.57881918338019,3.62571405543828,3.54796729386829,3.5936280903459,630431.403318069,0.0,1.0
1982-11-29,29.25,29.63,28.75,29.25,192000,3.60967107289209,3.65656594495017,3.54796729386829,3.60967107289209,1555820.42978238,0.0,1.0
1982-11-30,29.5,29.75,28.75,29.25,411200,3.64052296240399,3.67137485191589,3.54796729386829,3.60967107289209,3332048.75378393,0.0,1.0
1982-12-01,30.63,31.25,29.88,30.63,478700,3.77997350299777,3.85648618898727,3.68741783446207,3.77997350299777,3879016.8736293,0.0,1.0
1982-12-02,30.63,31.38,30.0,30.75,201100,3.77997350299777,3.87252917153346,3.70222674142778,3.79478240996348,1629559.83556894,0.0,1.0
1982-12-03,31.25,31.5,30.63,31.13,445800,3.85648618898727,3.88733807849917,3.77997350299777,3.84167728202156,3612420.56040097,0.0,1.0
1982-12-06,33.0,33.0,31.25,32.13,510600,4.07244941557056,4.07244941557056,3.85648618898727,3.96508484006916,4137509.95545252,0.0,1.0
1982-12-07,34.38,34.88,33.5,34.25,909200,4.24275184567624,4.30445562470004,4.13415319459436,4.22670886313005,7367457.99353199,0.0,1.0
1982-12-08,33.88,34.88,33.88,34.38,450900,4.18104806665244,4.30445562470004,4.18104806665244,4.24275184567624,3653747.04056706,0.0,1.0
1982-12-09,34.88,35.38,33.5,34.5,495100,4.30445562470004,4.36615940372383,4.13415319459436,4.25756075264195,4011909.86867321,0.0,1.0
1982-12-10,35.75,36.25,34.75,35.5,499100,4.41182020020144,4.47352397922524,4.28841264215385,4.38096831068954,4044322.79429368,0.0,1.0
1982-12-13,35.38,35.75,34.5,35.13,374000,4.36615940372383,4.41182020020144,4.25756075264195,4.33530751421193,3030608.5455136,0.0,1.0
1982-12-14,33.88,36.25,33.88,35.13,631400,4.18104806665244,4.47352397922524,4.18104806665244,4.33530751421193,5116380.30919061,0.0,1.0
1982-12-15,33.5,33.88,32.88,33.38,366400,4.13415319459436,4.18104806665244,4.05764050860485,4.11934428762865,2969023.98683471,0.0,1.0
1982-12-16,33.38,34.13,33.25,33.75,330500,4.11934428762865,4.21189995616434,4.10330130508246,4.16500508410626,2678117.97939102,0.0,1.0
1982-12-17,34.0,34.5,33.38,34.0,325900,4.19585697361815,4.25756075264195,4.11934428762865,4.19585697361815,2640843.11492749,0.0,1.0
1982-12-20,34.38,34.88,33.75,34.38,273600,4.24275184567624,4.30445562470004,4.16500508410626,4.24275184567624,2217044.11243989,0.0,1.0
1982-12-21,35.0,35.0,33.75,34.38,338100,4.31926453166575,4.31926453166575,4.16500508410626,4.24275184567624,2739702.53806991,0.0,1.0
1982-12-22,35.5,35.75,34.63,35.25,344400,4.38096831068954,4.41182020020144,4.27360373518814,4.35011642117765,2790752.89592215,0.0,1.0
1982-12-23,36.25,36.5,35.63,36.13,342500,4.47352397922524,4.50437586873714,4.39701129323573,4.45871507225953,2775356.75625242,0.0,1.0
1982-12-27,37.0,37.38,36.38,36.88,357800,4.56607964776093,4.61297451981902,4.48956696177143,4.55127074079522,2899336.19675071,0.0,1.0
1982-12-28,36.5,37.0,36.25,36.63,215900,4.50437586873714,4.56607964776093,4.47352397922524,4.52041885128332,1749487.66036467,0.0,1.0
1982-12-29,36.25,36.63,36.13,36.38,205400,4.47352397922524,4.52041885128332,4.45871507225953,4.48956696177143,1664403.73061094,0.0,1.0
1982-12-30,35.5,36.38,35.38,35.88,158600,4.38096831068954,4.48956696177143,4.36615940372383,4.42786318274763,1285172.50085149,0.0,1.0
1982-12-31,35.38,35.75,35.25,35.5,63900,4.36615940372383,4.41182020020144,4.35011642117765,4.38096831068954,517796.486786949,0.0,1.0
1983-01-03,35.0,36.25,34.88,35.63,229100,4.31926453166575,4.47352397922524,4.30445562470004,4.39701129323573,1856450.31491221,0.0,1.0
1983-01-04,37.13,37.13,34.63,35.88,375800,4.58212263030712,4.58212263030712,4.27360373518814,4.42786318274763,3045194.36204281,0.0,1.0
1983-01-05,38.25,38.38,37.5,38.0,891700,4.72033909532042,4.73638207786661,4.62778342678473,4.68948720580853,7225651.44394245,0.0,1.0
1983-01-06,38.88,39.13,38.0,38.63,701900,4.79808585689041,4.82893774640231,4.68948720580853,4.76723396737851,5687658.12325132,0.0,1.0
1983-01-07,37.88,38.88,37.25,38.13,453000,4.67467829884281,4.79808585689041,4.59693153727283,4.70553018835471,3670763.82651781,0.0,1.0
1983-01-10,36.75,37.88,36.75,37.38,504600,4.53522775824904,4.67467829884281,4.53522775824904,4.61297451981902,4088890.56702182,0.0,1.0
1983-01-11,36.75,37.13,36.13,36.63,961400,4.53522775824904,4.58212263030712,4.45871507225953,4.52041885128332,7790446.67287906,0.0,1.0
1983-01-12,38.13,39.0,36.88,38.0,890300,4.70553018835471,4.81289476385612,4.55127074079522,4.68948720580853,7214306.91997529,0.0,1.0
1983-01-13,38.0,38.5,37.5,38.0,393300,4.68948720580853,4.75119098483232,4.62778342678473,4.68948720580853,3187000.91163234,0.0,1.0
1983-01-14,39.13,39.5,37.88,38.75,444900,4.82893774640231,4.87459854287992,4.67467829884281,4.78204287434422,3605127.65213636,0.0,1.0
1983-01-17,39.0,39.25,38.75,39.0,283300,4.81289476385612,4.84374665336802,4.78204287434422,4.81289476385612,2295645.45706952,0.0,1.0
1983-01-18,37.88,38.88,37.13,38.0,377200,4.67467829884281,4.79808585689041,4.58212263030712,4.68948720580853,3056538.88600997,0.0,1.0
1983-01-19,37.25,37.88,36.88,37.38,617700,4.59693153727283,4.67467829884281,4.55127074079522,4.61297451981902,5005366.03894051,0.0,1.0
1983-01-20,38.5,38.88,37.38,38.13,399200,4.75119098483232,4.79808585689041,4.61297451981902,4.70553018835471,3234809.97692254,0.0,1.0
1983-01-21,37.38,38.38,37.0,37.75,340700,4.61297451981902,4.73638207786661,4.56607964776093,4.65863531629663,2760770.93972321,0.0,1.0
1983-01-24,34.38,36.25,33.5,34.88,542900,4.24275184567624,4.47352397922524,4.13415319459436,4.30445562470004,4399244.32983779,0.0,1.0
1983-01-25,33.75,34.88,33.12,34.0,458600,4.16500508410626,4.30445562470004,4.08725832253627,4.19585697361815,3716141.92238646,0.0,1.0
1983-01-26,34.5,34.63,33.5,34.13,337000,4.25756075264195,4.27360373518814,4.13415319459436,4.21189995616434,2730788.98352428,0.0,1.0
1983-01-27,34.88,34.88,34.25,34.63,439400,4.30445562470004,4.30445562470004,4.22670886313005,4.27360373518814,3560559.87940822,0.0,1.0
1983-01-28,33.88,34.75,33.25,34.0,371800,4.18104806665244,4.28841264215385,4.10330130508246,4.19585697361815,3012781.43642234,0.0,1.0
1983-01-31,34.25,34.38,33.38,33.88,180500,4.22670886313005,4.24275184567624,4.11934428762865,4.18104806665244,1462633.26862354,0.0,1.0
1983-02-01,33.25,34.38,33.25,33.88,389000,4.10330130508246,4.24275184567624,4.10330130508246,4.18104806665244,3152157.01659035,0.0,1.0
1983-02-02,32.88,33.12,32.13,32.63,527500,4.05764050860485,4.08725832253627,3.96508484006916,4.02678861909295,4274454.56619899,0.0,1.0
1983-02-03,33.0,33.38,32.37,32.88,320100,4.07244941557056,4.11934428762865,3.99470265400058,4.05764050860485,2593844.37277782,0.0,1.0
1983-02-04,33.75,34.0,33.0,33.5,275300,4.16500508410626,4.19585697361815,4.07244941557056,4.13415319459436,2230819.60582859,0.0,1.0
1983-02-07,34.38,34.88,33.75,34.38,370500,4.24275184567624,4.30445562470004,4.16500508410626,4.24275184567624,3002247.23559569,0.0,1.0
1983-02-08,34.5,34.75,33.5,34.13,314100,4.25756075264195,4.28841264215385,4.13415319459436,4.21189995616434,2545224.98434712,0.0,1.0
1983-02-09,34.63,35.0,34.13,34.63,165700,4.27360373518814,4.31926453166575,4.21189995616434,4.27360373518814,1342705.44382782,0.0,1.0
1983-02-10,36.38,36.63,34.25,35.5,389700,4.48956696177143,4.52041885128332,4.22670886313005,4.38096831068954,3157829.27857392,0.0,1.0
1983-02-11,35.88,37.25,35.5,36.38,225000,4.42786318274763,4.59693153727283,4.38096831068954,4.48956696177143,1823227.06615123,0.0,1.0
1983-02-14,36.13,36.5,35.38,36.0,194800,4.45871507225953,4.50437586873714,4.36615940372383,4.44267208971334,1578509.47771671,0.0,1.0
1983-02-15,35.38,36.13,35.38,35.75,277800,4.36615940372383,4.45871507225953,4.36615940372383,4.41182020020144,2251077.68434138,0.0,1.0
1983-02-16,34.88,35.38,34.75,35.13,234600,4.30445562470004,4.36615940372383,4.28841264215385,4.33530751421193,1901018.08764035,0.0,1.0
1983-02-17,34.63,34.75,33.75,34.25,225800,4.27360373518814,4.28841264215385,4.16500508410626,4.22670886313005,1829709.65127532,0.0,1.0
1983-02-18,34.75,35.38,34.13,34.75,303400,4.28841264215385,4.36615940372383,4.21189995616434,4.28841264215385,2458520.40831237,0.0,1.0
1983-02-22,32.75,33.38,31.75,32.63,632100,4.04159752605866,4.11934428762865,3.91818996801107,4.02678861909295,5122052.57117419,0.0,1.0
1983-02-23,32.37,32.5,31.75,32.13,529000,3.99470265400058,4.01074563654677,3.91818996801107,3.96508484006916,4286609.41330666,0.0,1.0
1983-02-24,33.25,33.63,32.25,33.0,419900,4.10330130508246,4.15019617714055,3.97989374703487,4.07244941557056,3402546.86700845,0.0,1.0
1983-02-25,34.13,34.5,33.0,33.75,283400,4.21189995616434,4.25756075264195,4.07244941557056,4.16500508410626,2296455.78021004,0.0,1.0
1983-02-28,31.63,33.12,31.63,32.37,283600,3.90338106104536,4.08725832253627,3.90338106104536,3.99470265400058,2298076.42649106,0.0,1.0
1983-03-01,32.63,32.88,31.38,32.13,400400,4.02678861909295,4.05764050860485,3.87252917153346,3.96508484006916,3244533.85460868,0.0,1.0
1983-03-02,34.63,35.0,32.5,33.75,458800,4.27360373518814,4.31926453166575,4.01074563654677,4.16500508410626,3717762.56866748,0.0,1.0
1983-03-03,35.5,35.75,34.63,35.25,526100,4.38096831068954,4.41182020020144,4.27360373518814,4.35011642117765,4263110.04223183,0.0,1.0
1983-03-04,35.63,35.75,34.75,35.25,505400,4.39701129323573,4.41182020020144,4.28841264215385,4.35011642117765,4095373.15214592,0.0,1.0
1983-03-07,35.88,35.88,35.38,35.63,245900,4.42786318274763,4.42786318274763,4.36615940372383,4.39701129323573,1992584.60251816,0.0,1.0
1983-03-08,35.25,35.88,35.0,35.5,293800,4.35011642117765,4.42786318274763,4.31926453166575,4.38096831068954,2380729.38682325,0.0,1.0
1983-03-09,35.5,35.5,34.75,35.13,436900,4.38096831068954,4.38096831068954,4.28841264215385,4.33530751421193,3540301.80089543,0.0,1.0
1983-03-10,35.25,36.13,35.25,35.75,285700,4.35011642117765,4.45871507225953,4.35011642117765,4.41182020020144,2315093.2124418,0.0,1.0
1983-03-11,33.75,34.88,33.5,34.25,323100,4.16500508410626,4.30445562470004,4.13415319459436,4.22670886313005,2618154.06699316,0.0,1.0
1983-03-14,33.0,34.0,32.88,33.5,236300,4.07244941557056,4.19585697361815,4.05764050860485,4.13415319459436,1914793.58102905,0.0,1.0
1983-03-15,32.88,33.25,32.63,33.0,217600,4.05764050860485,4.10330130508246,4.02678861909295,4.07244941557056,1763263.15375337,0.0,1.0
1983-03-16,30.38,31.88,30.25,31.13,590300,3.74912161348587,3.93423295055726,3.73307863093968,3.84167728202156,4783337.49844031,0.0,1.0
1983-03-17,30.88,30.88,30.25,30.63,491900,3.81082539250967,3.81082539250967,3.73307863093968,3.77997350299777,3985979.52817684,0.0,1.0
1983-03-18,30.38,30.88,30.25,30.63,320000,3.74912161348587,3.81082539250967,3.73307863093968,3.77997350299777,2593034.0496373,0.0,1.0
1983-03-21,30.63,30.75,29.63,30.25,262700,3.77997350299777,3.79478240996348,3.65656594495017,3.73307863093968,2128718.89012412,0.0,1.0
1983-03-22,29.5,30.88,29.25,30.75,366500,3.64052296240399,3.81082539250967,3.60967107289209,3.79478240996348,2969834.30997522,0.0,1.0
1983-03-23,30.0,30.13,29.5,29.75,409100,3.70222674142778,3.71826972397397,3.64052296240399,3.67137485191589,3315031.96783319,0.0,1.0
1983-03-24,31.0,31.0,29.63,30.0,247600,3.82563429947538,3.82563429947538,3.65656594495017,3.70222674142778,2006360.09590686,0.0,1.0
1983-03-25,30.25,31.25,30.0,31.0,242400,3.73307863093968,3.85648618898727,3.70222674142778,3.82563429947538,1964223.29260026,0.0,1.0
1983-03-28,30.13,30.63,29.63,30.25,279700,3.71826972397397,3.77997350299777,3.65656594495017,3.73307863093968,2266473.82401111,0.0,1.0
1983-03-29,30.63,31.0,30.13,30.13,157200,3.77997350299777,3.82563429947538,3.71826972397397,3.71826972397397,1273827.97688432,0.0,1.0
1983-03-30,32.5,32.63,30.75,30.75,365000,4.01074563654677,4.02678861909295,3.79478240996348,3.79478240996348,2957679.46286754,0.0,1.0
1983-03-31,34.0,35.0,33.88,35.0,1251500,4.19585697361815,4.31926453166575,4.18104806665244,4.31926453166575,10141194.1035034,0.0,1.0
1983-04-04,33.5,34.25,33.5,34.0,392100,4.13415319459436,4.22670886313005,4.13415319459436,4.19585697361815,3177277.03394621,0.0,1.0
1983-04-05,32.63,33.88,32.5,33.75,276400,4.02678861909295,4.18104806665244,4.01074563654677,4.16500508410626,2239733.16037422,0.0,1.0
1983-04-06,32.37,32.75,31.63,32.63,206200,3.99470265400058,4.04159752605866,3.90338106104536,4.02678861909295,1670886.31573504,0.0,1.0
1983-04-07,32.5,32.75,31.5,32.37,209500,4.01074563654677,4.04159752605866,3.88733807849917,3.99470265400058,1697626.97937192,0.0,1.0
1983-04-08,33.75,33.75,32.63,32.63,213700,4.16500508410626,4.16500508410626,4.02678861909295,4.02678861909295,1731660.55127341,0.0,1.0
1983-04-11,34.38,34.5,33.75,34.13,360200,4.24275184567624,4.25756075264195,4.16500508410626,4.21189995616434,2918783.95212299,0.0,1.0
1983-04-12,33.5,34.38,33.12,34.38,116300,4.13415319459436,4.24275184567624,4.08725832253627,4.24275184567624,942405.812415057,0.0,1.0
1983-04-13,33.75,34.0,32.25,33.12,372900,4.16500508410626,4.19585697361815,3.97989374703487,4.08725832253627,3021694.99096797,0.0,1.0
1983-04-14,34.13,34.13,33.75,34.0,300100,4.21189995616434,4.21189995616434,4.16500508410626,4.19585697361815,2431779.74467548,0.0,1.0
1983-04-15,32.13,34.13,32.13,34.0,430900,3.96508484006916,4.21189995616434,3.96508484006916,4.19585697361815,3491682.41246473,0.0,1.0
1983-04-18,32.13,32.63,31.75,32.13,407300,3.96508484006916,4.02678861909295,3.91818996801107,3.96508484006916,3300446.15130398,0.0,1.0
1983-04-19,31.38,32.13,31.13,31.75,319500,3.87252917153346,3.96508484006916,3.84167728202156,3.91818996801107,2588982.43393475,0.0,1.0
1983-04-20,31.75,32.25,31.0,31.38,365700,3.91818996801107,3.97989374703487,3.82563429947538,3.87252917153346,2963351.72485113,0.0,1.0
1983-04-21,32.0,32.63,31.75,32.0,477100,3.94904185752297,4.02678861909295,3.91818996801107,3.94904185752297,3866051.70338112,0.0,1.0
1983-04-22,31.25,32.37,31.25,32.0,361300,3.85648618898727,3.99470265400058,3.85648618898727,3.94904185752297,2927697.50666862,0.0,1.0
1983-04-25,31.13,31.63,31.13,31.38,452100,3.84167728202156,3.90338106104536,3.84167728202156,3.87252917153346,3663470.9182532,0.0,1.0
1983-04-26,33.88,33.88,31.25,32.63,470500,4.18104806665244,4.18104806665244,3.85648618898727,4.02678861909295,3812570.37610735,0.0,1.0
1983-04-27,33.5,35.0,33.12,34.13,598500,4.13415319459436,4.31926453166575,4.08725832253627,4.21189995616434,4849783.99596226,0.0,1.0
1983-04-28,34.0,34.38,33.5,34.0,300700,4.19585697361815,4.24275184567624,4.13415319459436,4.19585697361815,2436641.68351856,0.0,1.0
1983-04-29,34.38,34.75,33.63,34.25,391800,4.24275184567624,4.28841264215385,4.15019617714055,4.22670886313005,3174846.06452467,0.0,1.0
1983-05-02,34.75,35.0,34.25,34.63,412200,4.28841264215385,4.31926453166575,4.22670886313005,4.27360373518814,3340151.98518905,0.0,1.0
1983-05-03,35.88,36.0,35.0,35.25,487500,4.42786318274763,4.44267208971334,4.31926453166575,4.35011642117765,3950325.30999433,0.0,1.0
1983-05-04,35.63,36.25,35.13,35.75,417600,4.39701129323573,4.47352397922524,4.33530751421193,4.41182020020144,3383909.43477668,0.0,1.0
1983-05-05,35.13,35.5,34.63,35.13,215300,4.33530751421193,4.38096831068954,4.27360373518814,4.33530751421193,1744625.7215216,0.0,1.0
1983-05-06,36.75,36.75,35.0,35.0,325200,4.53522775824904,4.53522775824904,4.31926453166575,4.31926453166575,2635170.85294391,0.0,1.0
1983-05-09,36.5,36.75,36.13,36.38,290700,4.50437586873714,4.53522775824904,4.45871507225953,4.48956696177143,2355609.36946739,0.0,1.0
1983-05-10,36.13,36.88,36.13,36.5,213500,4.45871507225953,4.55127074079522,4.45871507225953,4.50437586873714,1730039.90499239,0.0,1.0
1983-05-11,36.5,37.0,36.0,36.13,207800,4.50437586873714,4.56607964776093,4.44267208971334,4.45871507225953,1683851.48598322,0.0,1.0
1983-05-12,36.38,36.63,36.25,36.5,330000,4.48956696177143,4.52041885128332,4.47352397922524,4.50437586873714,2674066.36368847,0.0,1.0
1983-05-13,36.38,36.63,36.13,36.25,64700,4.48956696177143,4.52041885128332,4.45871507225953,4.47352397922524,524279.071911042,0.0,1.0
1983-05-16,35.5,36.0,35.25,36.0,200400,4.38096831068954,4.44267208971334,4.35011642117765,4.44267208971334,1623887.57358536,0.0,1.0
1983-05-17,36.0,36.13,35.0,35.63,170800,4.44267208971334,4.45871507225953,4.31926453166575,4.39701129323573,1384031.92399391,0.0,1.0
1983-05-18,36.5,36.88,36.13,36.25,349500,4.50437586873714,4.55127074079522,4.45871507225953,4.47352397922524,2832079.37608824,0.0,1.0
1983-05-19,35.63,37.13,35.5,36.5,263700,4.39701129323573,4.58212263030712,4.38096831068954,4.50437586873714,2136822.12152924,0.0,1.0
1983-05-20,35.88,36.0,35.5,35.5,220500,4.42786318274763,4.44267208971334,4.38096831068954,4.38096831068954,1786762.5248282,0.0,1.0
1983-05-23,37.0,37.75,35.25,35.25,508300,4.56607964776093,4.65863531629663,4.35011642117765,4.35011642117765,4118872.52322076,0.0,1.0
1983-05-24,37.0,37.88,37.0,37.25,547900,4.56607964776093,4.67467829884281,4.56607964776093,4.59693153727283,4439760.48686337,0.0,1.0
1983-05-25,36.75,37.0,36.13,37.0,230100,4.53522775824904,4.56607964776093,4.45871507225953,4.56607964776093,1864553.54631732,0.0,1.0
1983-05-26,35.38,36.75,35.13,36.75,340200,4.36615940372383,4.53522775824904,4.33530751421193,4.53522775824904,2756719.32402066,0.0,1.0
1983-05-27,34.25,35.75,34.0,35.5,741400,4.22670886313005,4.41182020020144,4.19585697361815,4.38096831068954,6007735.76375343,0.0,1.0
1983-05-31,34.13,34.75,33.75,33.88,540400,4.21189995616434,4.28841264215385,4.16500508410626,4.18104806665244,4378986.251325,0.0,1.0
1983-06-01,34.63,34.75,34.13,34.25,360900,4.27360373518814,4.28841264215385,4.21189995616434,4.22670886313005,2924456.21410657,0.0,1.0
1983-06-02,36.5,36.75,35.13,35.63,546400,4.50437586873714,4.53522775824904,4.33530751421193,4.39701129323573,4427605.63975569,0.0,1.0
1983-06-03,35.75,36.38,35.75,36.25,147400,4.41182020020144,4.48956696177143,4.41182020020144,4.47352397922524,1194416.30911418,0.0,1.0
1983-06-06,35.0,35.63,34.88,35.5,189500,4.31926453166575,4.39701129323573,4.30445562470004,4.38096831068954,1535562.35126959,0.0,1.0
1983-06-07,34.5,35.0,34.13,35.0,277900,4.25756075264195,4.31926453166575,4.21189995616434,4.31926453166575,2251888.0074819,0.0,1.0
1983-06-08,34.38,34.88,34.25,34.5,230000,4.24275184567624,4.30445562470004,4.22670886313005,4.25756075264195,1863743.22317681,0.0,1.0
1983-06-09,35.25,35.25,34.5,34.63,407800,4.35011642117765,4.35011642117765,4.25756075264195,4.27360373518814,3304497.76700653,0.0,1.0
1983-06-10,36.25,36.25,35.13,35.13,256300,4.47352397922524,4.47352397922524,4.33530751421193,4.33530751421193,2076858.20913138,0.0,1.0
1983-06-13,37.13,37.13,36.13,36.75,223100,4.58212263030712,4.58212263030712,4.45871507225953,4.53522775824904,1807830.92648151,0.0,1.0
1983-06-14,37.0,37.25,36.88,37.25,229700,4.56607964776093,4.59693153727283,4.55127074079522,4.59693153727283,1861312.25375528,0.0,1.0
1983-06-15,36.88,36.88,36.25,36.75,117600,4.55127074079522,4.55127074079522,4.47352397922524,4.53522775824904,952940.013241709,0.0,1.0
1983-06-16,37.75,38.0,37.0,37.13,308200,4.65863531629663,4.68948720580853,4.56607964776093,4.58212263030712,2497415.91905693,0.0,1.0
1983-06-17,37.75,38.63,37.13,37.5,500000,4.65863531629663,4.76723396737851,4.58212263030712,4.62778342678473,4051615.70255828,0.0,1.0
1983-06-20,38.5,38.5,37.88,38.0,263700,4.75119098483232,4.75119098483232,4.67467829884281,4.68948720580853,2136822.12152924,0.0,1.0
1983-06-21,40.0,40.0,38.13,38.38,313100,4.93630232190371,4.93630232190371,4.70553018835471,4.73638207786661,2537121.752942,0.0,1.0
1983-06-22,42.0,42.13,39.88,41.0,909700,5.1831174379989,5.19916042054508,4.921493414938,5.0597098799513,7371509.60923454,0.0,1.0
1983-06-23,41.5,41.88,41.13,41.75,342500,5.1214136589751,5.16830853103319,5.07575286249749,5.152265548487,2775356.75625243,0.0,1.0
1983-06-24,40.0,41.38,39.88,41.0,241500,4.93630232190371,5.10660475200939,4.921493414938,5.0597098799513,1956930.38433565,0.0,1.0
1983-06-27,39.0,40.0,38.25,39.88,390000,4.81289476385612,4.93630232190371,4.72033909532042,4.921493414938,3160260.24799546,0.0,1.0
1983-06-28,38.75,39.63,38.63,39.25,190000,4.78204287434422,4.8906415254261,4.76723396737851,4.84374665336802,1539613.96697215,0.0,1.0
1983-06-29,39.38,39.38,38.5,39.25,260800,4.8597896359142,4.8597896359142,4.75119098483232,4.84374665336802,2113322.7504544,0.0,1.0
1983-06-30,40.75,41.25,39.5,39.63,254700,5.02885799043941,5.0905617694632,4.87459854287992,4.8906415254261,2063893.03888319,0.0,1.0
1983-07-01,40.75,41.38,40.63,41.38,139000,5.02885799043941,5.10660475200939,5.01404908347369,5.10660475200939,1126349.1653112,0.0,1.0
1983-07-05,42.25,42.25,40.25,41.0,303400,5.2139693275108,5.2139693275108,4.96715421141561,5.0597098799513,2458520.40831236,0.0,1.0
1983-07-06,42.88,43.38,41.5,42.13,794700,5.29171608908078,5.35341986810458,5.1214136589751,5.19916042054508,6439637.99764614,0.0,1.0
1983-07-07,40.88,42.88,40.88,42.88,638700,5.04490097298559,5.29171608908078,5.04490097298559,5.29171608908078,5175533.89844796,0.0,1.0
1983-07-08,40.63,41.63,40.5,41.25,190200,5.01404908347369,5.13745664152129,4.99800610092751,5.0905617694632,1541234.61325317,0.0,1.0
1983-07-11,41.25,41.38,40.63,40.88,297000,5.0905617694632,5.10660475200939,5.01404908347369,5.04490097298559,2406659.72731962,0.0,1.0
1983-07-12,40.38,41.38,40.25,41.38,211300,4.9831971939618,5.10660475200939,4.96715421141561,5.10660475200939,1712212.79590113,0.0,1.0
1983-07-13,39.75,40.25,39.63,40.25,211900,4.90545043239181,4.96715421141561,4.8906415254261,4.96715421141561,1717074.7347442,0.0,1.0
1983-07-14,40.13,40.5,40.0,40.25,206700,4.9523453044499,4.99800610092751,4.93630232190371,4.96715421141561,1674937.93143759,0.0,1.0
1983-07-15,39.88,40.13,39.75,40.13,186200,4.921493414938,4.9523453044499,4.90545043239181,4.9523453044499,1508821.68763271,0.0,1.0
1983-07-18,40.5,40.63,39.63,40.0,217900,4.99800610092751,5.01404908347369,4.8906415254261,4.93630232190371,1765694.1231749,0.0,1.0
1983-07-19,41.38,41.38,40.63,40.63,184500,5.10660475200939,5.10660475200939,5.01404908347369,5.01404908347369,1495046.19424401,0.0,1.0
1983-07-20,42.38,42.5,41.75,42.0,340300,5.23001231005698,5.24482121702269,5.152265548487,5.1831174379989,2757529.64716117,0.0,1.0
1983-07-21,42.25,42.5,42.0,42.25,188800,5.2139693275108,5.24482121702269,5.1831174379989,5.2139693275108,1529890.08928601,0.0,1.0
1983-07-22,42.5,42.5,42.13,42.31,101200,5.24482121702269,5.24482121702269,5.19916042054508,5.22137378099365,820047.018197797,0.0,1.0
1983-07-25,42.88,43.13,42.13,42.13,178800,5.29171608908078,5.32256797859268,5.19916042054508,5.19916042054508,1448857.77523484,0.0,1.0
1983-07-26,42.5,43.75,42.5,43.0,208300,5.24482121702269,5.39908066458218,5.24482121702269,5.30652499604649,1687903.10168578,0.0,1.0
1983-07-27,41.75,42.88,41.75,42.25,242400,5.152265548487,5.29171608908078,5.152265548487,5.2139693275108,1964223.29260026,0.0,1.0
1983-07-28,41.25,42.13,41.0,42.13,172200,5.0905617694632,5.19916042054508,5.0597098799513,5.19916042054508,1395376.44796107,0.0,1.0
1983-07-29,39.38,40.63,39.0,40.5,428300,4.8597896359142,5.01404908347369,4.81289476385612,4.99800610092751,3470614.01081143,0.0,1.0
1983-08-01,39.5,39.88,38.38,39.25,420800,4.87459854287992,4.921493414938,4.73638207786661,4.84374665336802,3409839.77527305,0.0,1.0
1983-08-02,39.13,39.88,39.0,39.38,410900,4.82893774640231,4.921493414938,4.81289476385612,4.8597896359142,3329617.7843624,0.0,1.0
1983-08-03,39.88,39.88,39.25,39.5,298700,4.921493414938,4.921493414938,4.84374665336802,4.87459854287992,2420435.22070832,0.0,1.0
1983-08-04,40.25,40.63,39.5,40.5,470400,4.96715421141561,5.01404908347369,4.87459854287992,4.99800610092751,3811760.05296683,0.0,1.0
1983-08-05,41.5,41.88,40.13,40.38,173900,5.1214136589751,5.16830853103319,4.9523453044499,4.9831971939618,1409151.94134977,0.0,1.0
1983-08-08,41.25,41.75,40.75,41.13,350000,5.0905617694632,5.152265548487,5.02885799043941,5.07575286249749,2836130.9917908,0.0,1.0
1983-08-09,40.88,41.25,40.5,41.0,468500,5.04490097298559,5.0905617694632,4.99800610092751,5.0597098799513,3796363.91329712,0.0,1.0
1983-08-10,41.75,41.88,40.63,40.63,301000,5.152265548487,5.16830853103319,5.01404908347369,5.01404908347369,2439072.65294009,0.0,1.0
1983-08-11,41.13,41.88,41.0,41.75,333300,5.07575286249749,5.16830853103319,5.0597098799513,5.152265548487,2700807.02732535,0.0,1.0
1983-08-12,43.0,43.0,41.25,41.25,661400,5.30652499604649,5.30652499604649,5.0905617694632,5.0905617694632,5359477.2513441,0.0,1.0
1983-08-15,44.25,45.25,44.13,44.75,986500,5.46078444360598,5.58419200165357,5.44597553664027,5.52248822262978,7993837.7811475,0.0,1.0
1983-08-16,43.88,44.5,43.5,44.25,230500,5.41512364712837,5.49163633311788,5.36822877507029,5.46078444360598,1867794.83887937,0.0,1.0
1983-08-17,45.75,45.88,44.0,44.0,569200,5.64589578067737,5.66193876322356,5.42993255409408,5.42993255409408,4612359.31579235,0.0,1.0
1983-08-18,45.5,46.25,45.25,45.63,609100,5.61504389116547,5.70759955970117,5.58419200165357,5.63108687371166,4935678.2488565,0.0,1.0
1983-08-19,46.38,46.38,45.13,45.25,389500,5.72364254224735,5.72364254224735,5.56938309468786,5.58419200165357,3156208.63229291,0.0,1.0
1983-08-22,45.88,47.25,45.38,46.5,746000,5.66193876322356,5.83100711774876,5.60023498419976,5.73845144921306,6045010.62821696,0.0,1.0
1983-08-23,45.13,45.88,45.13,45.75,205900,5.56938309468786,5.66193876322356,5.56938309468786,5.64589578067737,1668455.3463135,0.0,1.0
1983-08-24,43.75,45.0,43.75,44.88,790800,5.39908066458218,5.55334011214168,5.39908066458218,5.53853120517596,6408035.39516619,0.0,1.0
1983-08-25,44.25,44.5,43.75,43.88,562300,5.46078444360598,5.49163633311788,5.39908066458218,5.41512364712837,4556447.01909705,0.0,1.0
1983-08-26,45.5,45.5,43.88,44.25,470200,5.61504389116547,5.61504389116547,5.41512364712837,5.46078444360598,3810139.40668581,0.0,1.0
1983-08-29,44.5,45.13,44.38,45.0,485900,5.49163633311788,5.56938309468786,5.47682742615217,5.55334011214168,3937360.13974614,0.0,1.0
1983-08-30,43.5,44.63,43.38,44.63,175100,5.36822877507029,5.50767931566407,5.35341986810458,5.50767931566407,1418875.81903591,0.0,1.0
1983-08-31,43.88,44.0,43.38,43.88,674300,5.41512364712837,5.42993255409408,5.35341986810458,5.41512364712837,5464008.9364701,0.0,1.0
1983-09-01,44.0,44.25,43.75,44.0,413000,5.42993255409408,5.46078444360598,5.39908066458218,5.42993255409408,3346634.57031314,0.0,1.0
1983-09-02,45.0,45.13,43.88,44.0,653800,5.55334011214168,5.56938309468786,5.41512364712837,5.42993255409408,5297892.69266521,0.0,1.0
1983-09-06,45.88,46.0,45.5,46.0,369600,5.66193876322356,5.67674767018927,5.61504389116547,5.67674767018927,2994954.32733108,0.0,1.0
1983-09-07,45.88,46.13,45.25,45.75,542100,5.66193876322356,5.69279065273546,5.58419200165357,5.64589578067737,4392761.74471369,0.0,1.0
1983-09-08,45.88,45.88,45.25,45.38,535300,5.66193876322356,5.66193876322356,5.58419200165357,5.60023498419976,4337659.7711589,0.0,1.0
1983-09-09,44.88,45.63,44.63,45.63,325500,5.53853120517596,5.63108687371166,5.50767931566407,5.63108687371166,2637601.82236545,0.0,1.0
1983-09-12,43.0,45.5,42.75,45.38,478400,5.30652499604649,5.61504389116547,5.27567310653459,5.60023498419976,3876585.90420777,0.0,1.0
1983-09-13,41.38,42.5,40.63,42.5,420600,5.10660475200939,5.24482121702269,5.01404908347369,5.24482121702269,3408219.12899203,0.0,1.0
1983-09-14,41.63,41.63,41.13,41.38,339600,5.13745664152129,5.13745664152129,5.07575286249749,5.10660475200939,2751857.38517759,0.0,1.0
1983-09-15,41.38,42.5,41.25,41.75,160400,5.10660475200939,5.24482121702269,5.0905617694632,5.152265548487,1299758.3173807,0.0,1.0
1983-09-16,42.25,42.38,41.38,41.63,119300,5.2139693275108,5.23001231005698,5.10660475200939,5.13745664152129,966715.506630406,0.0,1.0
1983-09-19,42.38,42.63,41.75,42.0,210000,5.23001231005698,5.26086419956888,5.152265548487,5.1831174379989,1701678.59507448,0.0,1.0
1983-09-20,42.88,43.13,42.5,42.63,313200,5.29171608908078,5.32256797859268,5.24482121702269,5.26086419956888,2537932.07608251,0.0,1.0
1983-09-21,42.5,43.0,42.5,42.88,328100,5.24482121702269,5.30652499604649,5.24482121702269,5.29171608908078,2658670.22401875,0.0,1.0
1983-09-22,43.25,43.25,42.38,42.5,461700,5.33737688555839,5.33737688555839,5.23001231005698,5.24482121702269,3741261.93974232,0.0,1.0
1983-09-23,43.25,43.75,43.0,43.25,284700,5.33737688555839,5.39908066458218,5.30652499604649,5.33737688555839,2306989.98103669,0.0,1.0
1983-09-26,43.13,43.25,42.75,42.88,190000,5.32256797859268,5.33737688555839,5.27567310653459,5.29171608908078,1539613.96697215,0.0,1.0
1983-09-27,42.0,42.88,41.25,42.88,474300,5.1831174379989,5.29171608908078,5.0905617694632,5.29171608908078,3843362.65544679,0.0,1.0
1983-09-28,42.0,42.0,41.63,41.75,187100,5.1831174379989,5.1831174379989,5.13745664152129,5.152265548487,1516114.59589731,0.0,1.0
1983-09-29,43.13,43.5,41.88,41.88,238500,5.32256797859268,5.36822877507029,5.16830853103319,5.16830853103319,1932620.6901203,0.0,1.0
1983-09-30,42.63,42.88,42.25,42.88,421500,5.26086419956888,5.29171608908078,5.2139693275108,5.29171608908078,3415512.03725663,0.0,1.0
1983-10-03,41.88,43.5,41.88,42.63,635100,5.16830853103319,5.36822877507029,5.16830853103319,5.26086419956888,5146362.26538953,0.0,1.0
1983-10-04,40.75,42.38,40.63,41.75,428800,5.02885799043941,5.23001231005698,5.01404908347369,5.152265548487,3474665.62651398,0.0,1.0
1983-10-05,40.63,40.63,40.0,40.5,327500,5.01404908347369,5.01404908347369,4.93630232190371,4.99800610092751,2653808.28517568,0.0,1.0
1983-10-06,41.13,41.5,40.38,40.63,253300,5.07575286249749,5.1214136589751,4.9831971939618,5.01404908347369,2052548.51491603,0.0,1.0
1983-10-07,40.25,41.25,40.13,41.25,373700,4.96715421141561,5.0905617694632,4.9523453044499,5.0905617694632,3028177.57609206,0.0,1.0
1983-10-10,42.13,42.38,39.63,39.88,484400,5.19916042054508,5.23001231005698,4.8906415254261,4.921493414938,3925205.29263847,0.0,1.0
1983-10-11,41.25,42.13,41.25,42.13,147500,5.0905617694632,5.19916042054508,5.0905617694632,5.19916042054508,1195226.63225469,0.0,1.0
1983-10-12,41.5,42.0,41.13,41.25,124900,5.1214136589751,5.1831174379989,5.07575286249749,5.0905617694632,1012093.60249906,0.0,1.0
1983-10-13,41.25,41.88,41.13,41.5,139800,5.0905617694632,5.16830853103319,5.07575286249749,5.1214136589751,1132831.7504353,0.0,1.0
1983-10-14,41.5,41.75,41.25,41.38,109300,5.1214136589751,5.152265548487,5.0905617694632,5.10660475200939,885683.192579241,0.0,1.0
1983-10-17,42.13,42.25,41.13,41.63,146900,5.19916042054508,5.2139693275108,5.07575286249749,5.13745664152129,1190364.69341163,0.0,1.0
1983-10-18,41.75,42.0,41.38,41.75,142700,5.152265548487,5.1831174379989,5.10660475200939,5.152265548487,1156331.12151013,0.0,1.0
1983-10-19,41.88,41.88,41.38,41.38,444100,5.16830853103319,5.16830853103319,5.10660475200939,5.10660475200939,3598645.06701227,0.0,1.0
1983-10-20,42.0,42.25,41.63,41.63,194800,5.1831174379989,5.2139693275108,5.13745664152129,5.13745664152129,1578509.47771671,0.0,1.0
1983-10-21,41.63,42.5,41.5,42.0,328500,5.13745664152129,5.24482121702269,5.1214136589751,5.1831174379989,2661911.51658079,0.0,1.0
1983-10-24,41.25,41.75,41.0,41.13,269400,5.0905617694632,5.152265548487,5.0597098799513,5.07575286249749,2183010.54053841,0.0,1.0
1983-10-25,41.5,41.63,41.25,41.38,286100,5.1214136589751,5.13745664152129,5.0905617694632,5.10660475200939,2318334.50500385,0.0,1.0
1983-10-26,40.0,41.5,40.0,41.5,243600,4.93630232190371,5.1214136589751,4.93630232190371,5.1214136589751,1973947.1702864,0.0,1.0
1983-10-27,38.63,39.75,38.0,39.75,529400,4.76723396737851,4.90545043239181,4.68948720580853,4.90545043239181,4289850.70586871,0.0,1.0
1983-10-28,37.75,38.88,37.5,38.75,319600,4.65863531629663,4.79808585689041,4.62778342678473,4.78204287434422,2589792.75707525,0.0,1.0
1983-10-31,37.63,38.13,37.13,37.88,213000,4.64382640933092,4.70553018835471,4.58212263030712,4.67467829884281,1725988.28928983,0.0,1.0
1983-11-01,38.5,38.63,37.63,38.0,372900,4.75119098483232,4.76723396737851,4.64382640933092,4.68948720580853,3021694.99096797,0.0,1.0
1983-11-02,39.88,40.13,38.63,38.63,357900,4.921493414938,4.9523453044499,4.76723396737851,4.76723396737851,2900146.51989122,0.0,1.0
1983-11-03,38.75,39.88,38.63,39.88,216100,4.78204287434422,4.921493414938,4.76723396737851,4.921493414938,1751108.30664569,0.0,1.0
1983-11-04,38.0,38.75,37.63,38.38,384600,4.68948720580853,4.78204287434422,4.64382640933092,4.73638207786661,3116502.79840783,0.0,1.0
1983-11-07,37.38,38.38,36.5,38.0,264400,4.61297451981902,4.73638207786661,4.50437586873714,4.68948720580853,2142494.38351282,0.0,1.0
1983-11-08,37.5,38.0,37.38,37.63,263400,4.62778342678473,4.68948720580853,4.61297451981902,4.64382640933092,2134391.1521077,0.0,1.0
1983-11-09,38.13,38.38,37.25,37.38,276900,4.70553018835471,4.73638207786661,4.59693153727283,4.61297451981902,2243784.77607678,0.0,1.0
1983-11-10,38.38,38.88,38.13,38.38,180000,4.73638207786661,4.79808585689041,4.70553018835471,4.73638207786661,1458581.65292098,0.0,1.0
1983-11-11,38.88,38.88,38.25,38.5,110500,4.79808585689041,4.79808585689041,4.72033909532042,4.75119098483232,895407.070265381,0.0,1.0
1983-11-14,38.63,39.25,37.75,38.88,136300,4.76723396737851,4.84374665336802,4.65863531629663,4.79808585689041,1104470.44051739,0.0,1.0
1983-11-15,38.38,38.75,38.0,38.38,89400,4.73638207786661,4.78204287434422,4.68948720580853,4.73638207786661,724428.887617422,0.0,1.0
1983-11-16,38.5,38.88,38.25,38.38,96400,4.75119098483232,4.79808585689041,4.72033909532042,4.73638207786661,781151.507453238,0.0,1.0
1983-11-17,39.0,39.5,38.63,38.63,161400,4.81289476385612,4.87459854287992,4.76723396737851,4.76723396737851,1307861.54878581,0.0,1.0
1983-11-18,37.75,39.0,37.75,39.0,450900,4.65863531629663,4.81289476385612,4.65863531629663,4.81289476385612,3653747.04056706,0.0,1.0
1983-11-21,37.13,38.0,36.75,37.38,259200,4.58212263030712,4.68948720580853,4.53522775824904,4.61297451981902,2100357.58020621,0.0,1.0
1983-11-22,37.0,37.75,36.88,37.0,303100,4.56607964776093,4.65863531629663,4.55127074079522,4.56607964776093,2456089.43889083,0.0,1.0
1983-11-23,38.63,38.88,37.38,37.63,458200,4.76723396737851,4.79808585689041,4.61297451981902,4.64382640933092,3712900.62982441,0.0,1.0
1983-11-25,38.25,38.63,38.0,38.5,84600,4.72033909532042,4.76723396737851,4.68948720580853,4.75119098483232,685533.376872862,0.0,1.0
1983-11-28,38.38,38.75,38.13,38.5,218900,4.73638207786661,4.78204287434422,4.70553018835471,4.75119098483232,1773797.35458002,0.0,1.0
1983-11-29,39.25,39.25,38.38,38.63,211400,4.84374665336802,4.84374665336802,4.73638207786661,4.76723396737851,1713023.11904164,0.0,1.0
1983-11-30,38.13,39.25,38.13,39.0,168700,4.70553018835471,4.84374665336802,4.70553018835471,4.81289476385612,1367015.13804317,0.0,1.0
1983-12-01,38.25,38.38,38.0,38.25,119800,4.72033909532042,4.73638207786661,4.68948720580853,4.72033909532042,970767.122332966,0.0,1.0
1983-12-02,38.5,38.5,38.13,38.5,117400,4.75119098483232,4.75119098483232,4.70553018835471,4.75119098483232,951319.366960686,0.0,1.0
1983-12-05,38.75,39.0,38.13,38.38,279600,4.78204287434422,4.81289476385612,4.70553018835471,4.73638207786661,2265663.50087059,0.0,1.0
1983-12-06,38.5,38.63,38.0,38.5,200300,4.75119098483232,4.76723396737851,4.68948720580853,4.75119098483232,1623077.25044485,0.0,1.0
1983-12-07,38.5,38.5,38.13,38.5,167000,4.75119098483232,4.75119098483232,4.70553018835471,4.75119098483232,1353239.64465447,0.0,1.0
1983-12-08,38.63,39.38,38.38,38.5,264000,4.76723396737851,4.8597896359142,4.73638207786661,4.75119098483232,2139253.09095077,0.0,1.0
1983-12-09,39.63,39.75,38.5,38.63,415400,4.8906415254261,4.90545043239181,4.75119098483232,4.76723396737851,3366082.32568542,0.0,1.0
1983-12-12,40.75,40.88,39.88,40.0,340100,5.02885799043941,5.04490097298559,4.921493414938,4.93630232190371,2755909.00088014,0.0,1.0
1983-12-13,40.13,40.38,39.63,40.13,341300,4.9523453044499,4.9831971939618,4.8906415254261,4.9523453044499,2765632.87856629,0.0,1.0
1983-12-14,39.0,40.13,38.75,40.0,692400,4.81289476385612,4.9523453044499,4.78204287434422,4.93630232190371,5610677.42490271,0.0,1.0
1983-12-15,38.75,39.13,38.75,38.75,136200,4.78204287434422,4.82893774640231,4.78204287434422,4.78204287434422,1103660.11737688,0.0,1.0
1983-12-16,38.5,38.88,38.0,38.63,239100,4.75119098483232,4.79808585689041,4.68948720580853,4.76723396737851,1937482.62896337,0.0,1.0
1983-12-19,37.75,38.38,37.63,38.25,338700,4.65863531629663,4.73638207786661,4.64382640933092,4.72033909532042,2744564.47691298,0.0,1.0
1983-12-20,37.63,37.75,36.75,37.63,356300,4.64382640933092,4.65863531629663,4.53522775824904,4.64382640933092,2887181.34964303,0.0,1.0
1983-12-21,38.5,38.5,37.5,37.5,288400,4.75119098483232,4.75119098483232,4.62778342678473,4.62778342678473,2336971.93723562,0.0,1.0
1983-12-22,38.13,38.25,37.63,37.88,814500,4.70553018835471,4.72033909532042,4.64382640933092,4.67467829884281,6600081.97946745,0.0,1.0
1983-12-23,38.13,38.25,37.88,37.88,44700,4.70553018835471,4.72033909532042,4.67467829884281,4.67467829884281,362214.443808711,0.0,1.0
1983-12-27,39.13,39.38,37.88,37.88,331300,4.82893774640231,4.8597896359142,4.67467829884281,4.67467829884281,2684600.56451512,0.0,1.0
1983-12-28,41.0,41.13,39.0,39.25,461700,5.0597098799513,5.07575286249749,4.81289476385612,4.84374665336802,3741261.93974232,0.0,1.0
1983-12-29,41.0,41.75,41.0,41.25,445800,5.0597098799513,5.152265548487,5.0597098799513,5.0905617694632,3612420.56040097,0.0,1.0
1983-12-30,40.38,40.75,40.13,40.63,160600,4.9831971939618,5.02885799043941,4.9523453044499,5.01404908347369,1301378.96366172,0.0,1.0
1984-01-03,39.13,40.5,39.13,40.38,163300,4.82893774640231,4.99800610092751,4.82893774640231,4.9831971939618,1323257.68845553,0.0,1.0
1984-01-04,40.5,40.5,39.13,39.13,399300,4.99800610092751,4.99800610092751,4.82893774640231,4.82893774640231,3235620.30006305,0.0,1.0
1984-01-05,40.75,41.25,40.5,40.75,603300,5.02885799043941,5.0905617694632,4.99800610092751,5.02885799043941,4888679.50670682,0.0,1.0
1984-01-06,41.0,41.0,40.5,40.88,278300,5.0597098799513,5.0597098799513,4.99800610092751,5.04490097298559,2255129.30004394,0.0,1.0
1984-01-09,39.88,40.88,39.5,40.88,358800,4.921493414938,5.04490097298559,4.87459854287992,5.04490097298559,2907439.42815583,0.0,1.0
1984-01-10,38.5,39.88,38.38,39.63,412600,4.75119098483232,4.921493414938,4.73638207786661,4.8906415254261,3343393.2777511,0.0,1.0
1984-01-11,38.38,38.5,37.75,38.5,657700,4.73638207786661,4.75119098483232,4.65863531629663,4.75119098483232,5329495.29514517,0.0,1.0
1984-01-12,38.25,38.63,38.13,38.63,111800,4.72033909532042,4.76723396737851,4.70553018835471,4.76723396737851,905941.271092033,0.0,1.0
1984-01-13,38.0,38.75,37.63,38.5,202400,4.68948720580853,4.78204287434422,4.64382640933092,4.75119098483232,1640094.03639559,0.0,1.0
1984-01-16,38.0,38.38,37.88,38.13,270000,4.68948720580853,4.73638207786661,4.67467829884281,4.70553018835471,2187872.47938147,0.0,1.0
1984-01-17,38.38,38.5,38.13,38.13,111100,4.73638207786661,4.75119098483232,4.70553018835471,4.70553018835471,900269.009108451,0.0,1.0
1984-01-18,38.25,38.75,37.5,38.5,332700,4.72033909532042,4.78204287434422,4.62778342678473,4.75119098483232,2695945.08848229,0.0,1.0
1984-01-19,37.25,38.25,37.0,38.13,642800,4.59693153727283,4.72033909532042,4.56607964776093,4.70553018835471,5208757.14720893,0.0,1.0
1984-01-20,37.25,37.5,36.88,37.38,434900,4.59693153727283,4.62778342678473,4.55127074079522,4.61297451981902,3524095.3380852,0.0,1.0
1984-01-23,37.0,37.38,36.63,37.25,258500,4.56607964776093,4.61297451981902,4.52041885128332,4.59693153727283,2094685.31822263,0.0,1.0
1984-01-24,37.38,38.38,37.0,37.0,600200,4.61297451981902,4.73638207786661,4.56607964776093,4.56607964776093,4863559.48935096,0.0,1.0
1984-01-25,37.5,38.25,37.13,38.25,797300,4.62778342678473,4.72033909532042,4.58212263030712,4.72033909532042,6460706.39929944,0.0,1.0
1984-01-26,36.25,37.75,36.0,37.75,824300,4.47352397922524,4.65863531629663,4.44267208971334,4.65863531629663,6679493.64723759,0.0,1.0
1984-01-27,36.0,36.38,35.63,36.13,301300,4.44267208971334,4.48956696177143,4.39701129323573,4.45871507225953,2441503.62236162,0.0,1.0
1984-01-30,35.25,36.25,34.88,36.13,559100,4.35011642117765,4.47352397922524,4.30445562470004,4.45871507225953,4530516.67860067,0.0,1.0
1984-01-31,36.0,36.25,35.25,35.75,322300,4.44267208971334,4.47352397922524,4.35011642117765,4.41182020020144,2611671.48186907,0.0,1.0
1984-02-01,35.63,36.75,35.38,35.88,271900,4.39701129323573,4.53522775824904,4.36615940372383,4.42786318274763,2203268.6190512,0.0,1.0
1984-02-02,35.63,35.63,35.13,35.13,232700,4.39701129323573,4.39701129323573,4.33530751421193,4.33530751421193,1885621.94797063,0.0,1.0
1984-02-03,34.75,36.0,34.38,35.75,308900,4.28841264215385,4.44267208971334,4.24275184567624,4.41182020020144,2503088.18104051,0.0,1.0
1984-02-06,33.75,34.88,32.63,34.5,659000,4.16500508410626,4.30445562470004,4.02678861909295,4.25756075264195,5340029.49597182,0.0,1.0
1984-02-07,34.25,34.5,33.63,34.0,246500,4.22670886313005,4.25756075264195,4.15019617714055,4.19585697361815,1997446.54136124,0.0,1.0
1984-02-08,33.63,34.38,33.63,34.25,384100,4.15019617714055,4.24275184567624,4.15019617714055,4.22670886313005,3112451.18270527,0.0,1.0
1984-02-09,34.5,34.75,33.25,33.63,600000,4.25756075264195,4.28841264215385,4.10330130508246,4.15019617714055,4861938.84306994,0.0,1.0
1984-02-10,34.75,35.0,34.38,34.38,428600,4.28841264215385,4.31926453166575,4.24275184567624,4.24275184567624,3473044.98023296,0.0,1.0
1984-02-13,35.0,35.5,34.88,34.88,212600,4.31926453166575,4.38096831068954,4.30445562470004,4.30445562470004,1722746.99672778,0.0,1.0
1984-02-14,35.5,35.88,35.25,35.25,309700,4.38096831068954,4.42786318274763,4.35011642117765,4.35011642117765,2509570.7661646,0.0,1.0
1984-02-15,35.75,36.13,35.0,35.75,199900,4.41182020020144,4.45871507225953,4.31926453166575,4.41182020020144,1619835.9578828,0.0,1.0
1984-02-16,36.25,37.25,35.63,35.63,365100,4.47352397922524,4.59693153727283,4.39701129323573,4.39701129323573,2958489.78600806,0.0,1.0
1984-02-17,36.88,37.5,36.25,36.25,204800,4.55127074079522,4.62778342678473,4.47352397922524,4.47352397922524,1659541.79176787,0.0,1.0
1984-02-21,38.0,38.13,37.0,37.13,288500,4.68948720580853,4.70553018835471,4.56607964776093,4.58212263030712,2337782.26037613,0.0,1.0
1984-02-22,37.75,38.63,37.75,37.75,517000,4.65863531629663,4.76723396737851,4.65863531629663,4.65863531629663,4189370.63644526,0.0,1.0
1984-02-23,37.5,37.75,36.75,37.13,236700,4.62778342678473,4.65863531629663,4.53522775824904,4.58212263030712,1918034.87359109,0.0,1.0
1984-02-24,37.75,37.75,36.75,36.75,456100,4.65863531629663,4.65863531629663,4.53522775824904,4.53522775824904,3695883.84387367,0.0,1.0
1984-02-27,38.25,38.63,37.25,37.63,398200,4.72033909532042,4.76723396737851,4.59693153727283,4.64382640933092,3226706.74551742,0.0,1.0
1984-02-28,38.0,38.38,37.63,38.0,201900,4.68948720580853,4.73638207786661,4.64382640933092,4.68948720580853,1636042.42069303,0.0,1.0
1984-02-29,38.13,38.63,37.88,38.0,239800,4.70553018835471,4.76723396737851,4.67467829884281,4.68948720580853,1943154.89094695,0.0,1.0
1984-03-01,38.25,38.38,37.88,38.13,139100,4.72033909532042,4.73638207786661,4.67467829884281,4.70553018835471,1127159.48845172,0.0,1.0
1984-03-02,38.13,38.75,38.13,38.5,142100,4.70553018835471,4.78204287434422,4.70553018835471,4.75119098483232,1151469.18266707,0.0,1.0
1984-03-05,37.75,38.25,37.63,38.13,233900,4.65863531629663,4.72033909532042,4.64382640933092,4.70553018835471,1895345.82565676,0.0,1.0
1984-03-06,37.13,37.75,36.88,37.75,188700,4.58212263030712,4.65863531629663,4.55127074079522,4.65863531629663,1529079.7661455,0.0,1.0
1984-03-07,36.5,36.75,36.13,36.63,229100,4.50437586873714,4.53522775824904,4.45871507225953,4.52041885128332,1856450.31491221,0.0,1.0
1984-03-08,36.25,36.63,36.0,36.25,153800,4.47352397922524,4.52041885128332,4.44267208971334,4.47352397922524,1246276.99010693,0.0,1.0
1984-03-09,36.25,36.5,35.25,36.0,198000,4.47352397922524,4.50437586873714,4.35011642117765,4.44267208971334,1604439.81821308,0.0,1.0
1984-03-12,37.25,37.25,36.0,36.25,176500,4.59693153727283,4.59693153727283,4.44267208971334,4.47352397922524,1430220.34300308,0.0,1.0
1984-03-13,37.75,38.13,37.38,37.5,369200,4.65863531629663,4.70553018835471,4.61297451981902,4.62778342678473,2991713.03476904,0.0,1.0
1984-03-14,38.25,38.5,37.5,37.5,244500,4.72033909532042,4.75119098483232,4.62778342678473,4.62778342678473,1981240.078551,0.0,1.0
1984-03-15,39.0,39.38,38.25,38.25,613200,4.81289476385612,4.8597896359142,4.72033909532042,4.72033909532042,4968901.49761748,0.0,1.0
1984-03-16,40.0,40.0,39.38,39.75,650900,4.93630232190371,4.93630232190371,4.8597896359142,4.90545043239181,5274393.32159038,0.0,1.0
1984-03-19,39.63,39.75,38.63,39.25,210300,4.8906415254261,4.90545043239181,4.76723396737851,4.84374665336802,1704109.56449602,0.0,1.0
1984-03-20,41.38,41.38,39.63,39.63,759100,5.10660475200939,5.10660475200939,4.8906415254261,4.8906415254261,6151162.95962399,0.0,1.0
1984-03-21,42.0,42.38,40.75,40.88,1618700,5.1831174379989,5.23001231005698,5.02885799043941,5.04490097298559,13116700.6754622,0.0,1.0
1984-03-22,41.75,41.88,41.13,41.88,496900,5.152265548487,5.16830853103319,5.07575286249749,5.16830853103319,4026495.68520242,0.0,1.0
1984-03-23,41.75,42.0,41.25,41.75,425000,5.152265548487,5.1831174379989,5.0905617694632,5.152265548487,3443873.34717454,0.0,1.0
1984-03-26,41.5,42.0,41.38,41.63,332500,5.1214136589751,5.1831174379989,5.10660475200939,5.13745664152129,2694324.44220126,0.0,1.0
1984-03-27,41.5,42.25,41.13,42.25,489800,5.1214136589751,5.2139693275108,5.07575286249749,5.2139693275108,3968962.7422261,0.0,1.0
1984-03-28,43.38,43.75,42.38,42.38,846800,5.35341986810458,5.39908066458218,5.23001231005698,5.23001231005698,6861816.35385271,0.0,1.0
1984-03-29,43.38,44.0,43.25,43.38,503900,5.35341986810458,5.42993255409408,5.33737688555839,5.35341986810458,4083218.30503824,0.0,1.0
1984-03-30,42.88,43.5,42.75,43.13,256800,5.29171608908078,5.36822877507029,5.27567310653459,5.32256797859268,2080909.82483393,0.0,1.0
1984-04-02,41.75,43.13,41.5,42.88,352400,5.152265548487,5.32256797859268,5.1214136589751,5.29171608908078,2855578.74716308,0.0,1.0
1984-04-03,41.5,41.75,41.25,41.63,352200,5.1214136589751,5.152265548487,5.0905617694632,5.13745664152129,2853958.10088206,0.0,1.0
1984-04-04,41.63,42.25,41.25,41.5,336100,5.13745664152129,5.2139693275108,5.0905617694632,5.1214136589751,2723496.07525968,0.0,1.0
1984-04-05,42.25,42.63,42.0,42.13,524000,5.2139693275108,5.26086419956888,5.1831174379989,5.19916042054508,4246093.25628108,0.0,1.0
1984-04-06,42.13,42.38,41.0,41.75,497100,5.19916042054508,5.23001231005698,5.0597098799513,5.152265548487,4028116.33148345,0.0,1.0
1984-04-09,41.5,42.25,41.25,42.13,263700,5.1214136589751,5.2139693275108,5.0905617694632,5.19916042054508,2136822.12152924,0.0,1.0
1984-04-10,42.13,42.75,41.63,41.75,362800,5.19916042054508,5.27567310653459,5.13745664152129,5.152265548487,2939852.35377629,0.0,1.0
1984-04-11,41.75,42.63,41.75,42.38,373400,5.152265548487,5.26086419956888,5.152265548487,5.23001231005698,3025746.60667053,0.0,1.0
1984-04-12,42.25,42.38,41.0,42.0,283600,5.2139693275108,5.23001231005698,5.0597098799513,5.1831174379989,2298076.42649106,0.0,1.0
1984-04-13,42.88,44.0,42.5,42.5,1015500,5.29171608908078,5.42993255409408,5.24482121702269,5.24482121702269,8228831.49189588,0.0,1.0
1984-04-16,43.75,43.75,42.38,42.63,611200,5.39908066458218,5.39908066458218,5.23001231005698,5.26086419956888,4952695.03480725,0.0,1.0
1984-04-17,43.13,43.75,43.0,43.63,338100,5.32256797859268,5.39908066458218,5.30652499604649,5.38427175761647,2739702.53806991,0.0,1.0
1984-04-18,42.63,42.88,42.5,42.75,202300,5.26086419956888,5.29171608908078,5.24482121702269,5.27567310653459,1639283.71325508,0.0,1.0
1984-04-19,42.75,42.75,42.13,42.25,204900,5.27567310653459,5.27567310653459,5.19916042054508,5.2139693275108,1660352.11490839,0.0,1.0
1984-04-23,41.63,42.75,41.63,42.75,116200,5.13745664152129,5.27567310653459,5.13745664152129,5.27567310653459,941595.489274545,0.0,1.0
1984-04-24,42.13,42.38,41.75,41.75,405700,5.19916042054508,5.23001231005698,5.152265548487,5.152265548487,3287480.9810558,0.0,1.0
1984-04-25,42.88,43.0,42.0,42.13,408000,5.29171608908078,5.30652499604649,5.1831174379989,5.19916042054508,3306118.41328756,0.0,1.0
1984-04-26,43.13,43.25,42.63,42.63,487500,5.32256797859268,5.33737688555839,5.26086419956888,5.26086419956888,3950325.30999433,0.0,1.0
1984-04-27,40.5,42.75,39.88,42.75,1218200,4.99800610092751,5.27567310653459,4.921493414938,5.27567310653459,9871356.497713,0.0,1.0
1984-04-30,41.25,41.38,40.13,40.25,295200,5.0905617694632,5.10660475200939,4.9523453044499,4.96715421141561,2392073.91079041,0.0,1.0
1984-05-01,41.13,41.5,40.88,41.0,266600,5.07575286249749,5.1214136589751,5.04490097298559,5.0597098799513,2160321.49260408,0.0,1.0
1984-05-02,42.0,42.0,41.0,41.0,382200,5.1831174379989,5.1831174379989,5.0597098799513,5.0597098799513,3097055.04303555,0.0,1.0
1984-05-03,40.88,41.88,40.63,41.88,288200,5.04490097298559,5.16830853103319,5.01404908347369,5.16830853103319,2335351.2909546,0.0,1.0
1984-05-04,40.13,40.75,39.88,40.75,492400,4.9523453044499,5.02885799043941,4.921493414938,5.02885799043941,3990031.1438794,0.0,1.0
1984-05-07,39.88,40.38,39.63,40.25,410200,4.921493414938,4.9831971939618,4.8906415254261,4.96715421141561,3323945.52237882,0.0,1.0
1984-05-08,39.75,40.25,39.63,39.75,352700,4.90545043239181,4.96715421141561,4.8906415254261,4.90545043239181,2858009.71658462,0.0,1.0
1984-05-09,39.75,40.25,39.0,39.75,483100,4.90545043239181,4.96715421141561,4.81289476385612,4.90545043239181,3914671.09181182,0.0,1.0
1984-05-10,39.0,39.75,38.88,39.75,654200,4.81289476385612,4.90545043239181,4.79808585689041,4.90545043239181,5301133.98522726,0.0,1.0
1984-05-11,38.25,38.63,38.0,38.5,490100,4.72033909532042,4.76723396737851,4.68948720580853,4.75119098483232,3971393.71164763,0.0,1.0
1984-05-14,38.38,38.63,38.0,38.0,236700,4.73638207786661,4.76723396737851,4.68948720580853,4.68948720580853,1918034.87359109,0.0,1.0
1984-05-15,38.75,39.5,38.38,38.38,283300,4.78204287434422,4.87459854287992,4.73638207786661,4.73638207786661,2295645.45706952,0.0,1.0
1984-05-16,39.25,39.25,38.75,38.75,206200,4.84374665336802,4.84374665336802,4.78204287434422,4.78204287434422,1670886.31573504,0.0,1.0
1984-05-17,38.5,39.25,38.25,39.13,187900,4.75119098483232,4.84374665336802,4.72033909532042,4.82893774640231,1522597.1810214,0.0,1.0
1984-05-18,39.0,39.0,38.63,39.0,210800,4.81289476385612,4.81289476385612,4.76723396737851,4.81289476385612,1708161.18019857,0.0,1.0
1984-05-21,38.5,39.25,38.5,39.0,280000,4.75119098483232,4.84374665336802,4.75119098483232,4.81289476385612,2268904.79343264,0.0,1.0
1984-05-22,38.13,38.38,37.5,38.25,191700,4.70553018835471,4.73638207786661,4.62778342678473,4.72033909532042,1553389.46036085,0.0,1.0
1984-05-23,36.63,37.88,36.63,37.88,212900,4.52041885128332,4.67467829884281,4.52041885128332,4.67467829884281,1725177.96614932,0.0,1.0
1984-05-24,37.0,37.75,36.75,37.0,411800,4.56607964776093,4.65863531629663,4.53522775824904,4.56607964776093,3336910.69262701,0.0,1.0
1984-05-25,37.0,37.25,36.5,36.5,150500,4.56607964776093,4.59693153727283,4.50437586873714,4.50437586873714,1219536.32647004,0.0,1.0
1984-05-29,37.63,37.88,37.13,37.13,148700,4.64382640933092,4.67467829884281,4.58212263030712,4.58212263030712,1204950.50994083,0.0,1.0
1984-05-30,37.88,38.25,36.75,37.63,326500,4.67467829884281,4.72033909532042,4.53522775824904,4.64382640933092,2645705.05377056,0.0,1.0
1984-05-31,37.0,38.0,36.75,37.63,181700,4.56607964776093,4.68948720580853,4.53522775824904,4.64382640933092,1472357.14630968,0.0,1.0
1984-06-01,37.0,37.13,36.0,36.75,254800,4.56607964776093,4.58212263030712,4.44267208971334,4.53522775824904,2064703.3620237,0.0,1.0
1984-06-04,37.0,37.75,36.75,37.5,271400,4.56607964776093,4.65863531629663,4.53522775824904,4.62778342678473,2199217.00334864,0.0,1.0
1984-06-05,36.38,36.75,36.13,36.75,164800,4.48956696177143,4.53522775824904,4.45871507225953,4.53522775824904,1335412.53556321,0.0,1.0
1984-06-06,37.38,37.63,36.13,36.25,172400,4.61297451981902,4.64382640933092,4.45871507225953,4.47352397922524,1396997.0942421,0.0,1.0
1984-06-07,37.0,37.38,36.75,37.13,246000,4.56607964776093,4.61297451981902,4.53522775824904,4.58212263030712,1993394.92565868,0.0,1.0
1984-06-08,37.13,37.38,36.75,37.25,147000,4.58212263030712,4.61297451981902,4.53522775824904,4.59693153727283,1191175.01655214,0.0,1.0
1984-06-11,36.5,37.25,36.5,37.25,95900,4.50437586873714,4.59693153727283,4.50437586873714,4.59693153727283,777099.891750679,0.0,1.0
1984-06-12,36.88,36.88,36.13,36.38,116600,4.55127074079522,4.55127074079522,4.45871507225953,4.48956696177143,944836.781836593,0.0,1.0
1984-06-13,36.25,37.13,36.25,37.13,103000,4.47352397922524,4.58212263030712,4.47352397922524,4.58212263030712,834632.834727007,0.0,1.0
1984-06-14,35.25,36.5,35.13,36.5,181200,4.35011642117765,4.50437586873714,4.33530751421193,4.50437586873714,1468305.53060712,0.0,1.0
1984-06-15,34.63,35.63,34.5,35.63,147800,4.27360373518814,4.39701129323573,4.25756075264195,4.39701129323573,1197657.60167623,0.0,1.0
1984-06-18,34.5,35.0,33.38,33.75,279600,4.25756075264195,4.31926453166575,4.11934428762865,4.16500508410626,2265663.50087059,0.0,1.0
1984-06-19,34.63,34.88,34.25,34.88,99300,4.27360373518814,4.30445562470004,4.22670886313005,4.30445562470004,804650.878528075,0.0,1.0
1984-06-20,36.0,36.0,34.0,34.5,223700,4.44267208971334,4.44267208971334,4.19585697361815,4.25756075264195,1812692.86532458,0.0,1.0
1984-06-21,34.75,35.88,34.13,35.88,397800,4.28841264215385,4.42786318274763,4.21189995616434,4.42786318274763,3223465.45295537,0.0,1.0
1984-06-22,34.63,35.25,34.0,34.75,212100,4.27360373518814,4.35011642117765,4.19585697361815,4.28841264215385,1718695.38102522,0.0,1.0
1984-06-25,33.12,34.5,33.0,34.38,389800,4.08725832253627,4.25756075264195,4.07244941557056,4.24275184567624,3158639.60171444,0.0,1.0
1984-06-26,33.63,34.0,33.38,33.5,370300,4.15019617714055,4.19585697361815,4.11934428762865,4.13415319459436,3000626.58931466,0.0,1.0
1984-06-27,33.5,33.88,33.38,33.5,416800,4.13415319459436,4.18104806665244,4.11934428762865,4.13415319459436,3377426.84965259,0.0,1.0
1984-06-28,33.75,34.0,33.63,33.75,414400,4.16500508410626,4.19585697361815,4.15019617714055,4.16500508410626,3357979.0942803,0.0,1.0
1984-06-29,33.63,34.0,33.5,33.63,679100,4.15019617714055,4.19585697361815,4.13415319459436,4.15019617714055,5502904.44721466,0.0,1.0
1984-07-02,33.38,33.75,33.0,33.63,764100,4.11934428762865,4.16500508410626,4.07244941557056,4.15019617714055,6191679.11664957,0.0,1.0
1984-07-03,33.5,33.63,33.12,33.12,245400,4.13415319459436,4.15019617714055,4.08725832253627,4.08725832253627,1988532.98681561,0.0,1.0
1984-07-05,33.63,33.75,33.5,33.5,217700,4.15019617714055,4.16500508410626,4.13415319459436,4.13415319459436,1764073.47689388,0.0,1.0
1984-07-06,33.75,33.88,33.63,33.75,290700,4.16500508410626,4.18104806665244,4.15019617714055,4.16500508410626,2355609.36946739,0.0,1.0
1984-07-09,34.13,34.25,33.5,33.5,124100,4.21189995616434,4.22670886313005,4.13415319459436,4.13415319459436,1005611.01737497,0.0,1.0
1984-07-10,33.63,34.25,33.63,34.0,228600,4.15019617714055,4.22670886313005,4.15019617714055,4.19585697361815,1852398.69920965,0.0,1.0
1984-07-11,32.75,33.75,32.5,33.75,660800,4.04159752605866,4.16500508410626,4.01074563654677,4.16500508410626,5354615.31250103,0.0,1.0
1984-07-12,33.0,33.25,32.75,32.88,131700,4.07244941557056,4.10330130508246,4.04159752605866,4.05764050860485,1067195.57605385,0.0,1.0
1984-07-13,33.38,33.5,33.12,33.12,269200,4.11934428762865,4.13415319459436,4.08725832253627,4.08725832253627,2181389.89425738,0.0,1.0
1984-07-16,33.38,33.75,33.25,33.25,105300,4.11934428762865,4.16500508410626,4.10330130508246,4.10330130508246,853270.266958774,0.0,1.0
1984-07-17,33.5,33.88,33.25,33.38,62200,4.13415319459436,4.18104806665244,4.10330130508246,4.11934428762865,504020.99339825,0.0,1.0
1984-07-18,33.12,33.63,33.12,33.5,122800,4.08725832253627,4.15019617714055,4.08725832253627,4.13415319459436,995076.816548316,0.0,1.0
1984-07-19,33.25,33.63,33.12,33.25,150500,4.10330130508246,4.15019617714055,4.08725832253627,4.10330130508246,1219536.32647004,0.0,1.0
1984-07-20,33.25,33.38,33.0,33.25,370400,4.10330130508246,4.11934428762865,4.07244941557056,4.10330130508246,3001436.91245518,0.0,1.0
1984-07-23,32.75,33.0,32.37,32.88,495900,4.04159752605866,4.07244941557056,3.99470265400058,4.05764050860485,4018392.45379731,0.0,1.0
1984-07-24,32.0,32.75,32.0,32.63,408100,3.94904185752297,4.04159752605866,3.94904185752297,4.02678861909295,3306928.73642807,0.0,1.0
1984-07-25,31.25,31.88,31.13,31.5,424900,3.85648618898727,3.93423295055726,3.84167728202156,3.88733807849917,3443063.02403403,0.0,1.0
1984-07-26,30.63,31.63,30.63,31.25,603400,3.77997350299777,3.90338106104536,3.77997350299777,3.85648618898727,4889489.82984733,0.0,1.0
1984-07-27,30.63,31.0,30.5,30.88,241300,3.77997350299777,3.82563429947538,3.76393052045158,3.81082539250967,1955309.73805463,0.0,1.0
1984-07-30,29.63,30.5,29.25,30.13,449100,3.65656594495017,3.76393052045158,3.60967107289209,3.71826972397397,3639161.22403786,0.0,1.0
1984-07-31,29.63,29.75,28.63,29.38,648100,3.65656594495017,3.67137485191589,3.53315838690258,3.62571405543828,5251704.27365606,0.0,1.0
1984-08-01,30.88,31.75,29.63,29.63,729200,3.81082539250967,3.91818996801107,3.65656594495017,3.65656594495017,5908876.340611,0.0,1.0
1984-08-02,31.13,31.25,30.38,30.63,305900,3.84167728202156,3.85648618898727,3.74912161348587,3.77997350299777,2478778.48682516,0.0,1.0
1984-08-03,34.38,34.75,31.0,31.13,943000,4.24275184567624,4.28841264215385,3.82563429947538,3.84167728202156,7641347.21502493,0.0,1.0
1984-08-06,34.13,36.25,33.5,34.13,1169900,4.21189995616434,4.47352397922524,4.13415319459436,4.21189995616434,9479970.42084588,0.0,1.0
1984-08-07,32.88,34.13,32.88,33.5,933900,4.05764050860485,4.21189995616434,4.05764050860485,4.13415319459436,7567607.80923837,0.0,1.0
1984-08-08,32.88,34.0,32.75,32.88,765400,4.05764050860485,4.19585697361815,4.04159752605866,4.05764050860485,6202213.31747622,0.0,1.0
1984-08-09,33.63,34.0,32.75,32.75,616600,4.15019617714055,4.19585697361815,4.04159752605866,4.04159752605866,4996452.48439487,0.0,1.0
1984-08-10,33.25,34.75,33.25,34.25,1130100,4.10330130508246,4.28841264215385,4.10330130508246,4.22670886313005,9157461.81092224,0.0,1.0
1984-08-13,33.0,33.5,32.75,33.0,543300,4.07244941557056,4.13415319459436,4.04159752605866,4.07244941557056,4402485.62239983,0.0,1.0
1984-08-14,32.88,33.25,32.75,33.0,548200,4.05764050860485,4.10330130508246,4.04159752605866,4.07244941557056,4442191.4562849,0.0,1.0
1984-08-15,32.5,33.12,32.37,32.63,390400,4.01074563654677,4.08725832253627,3.99470265400058,4.02678861909295,3163501.54055751,0.0,1.0
1984-08-16,33.0,33.38,32.25,32.25,193800,4.07244941557056,4.11934428762865,3.97989374703487,3.97989374703487,1570406.24631159,0.0,1.0
1984-08-17,33.0,33.63,33.0,33.25,327000,4.07244941557056,4.15019617714055,4.07244941557056,4.10330130508246,2649756.66947312,0.0,1.0
1984-08-20,33.5,33.63,32.75,32.75,239000,4.13415319459436,4.15019617714055,4.04159752605866,4.04159752605866,1936672.30582286,0.0,1.0
1984-08-21,34.25,34.5,33.25,33.25,805300,4.22670886313005,4.25756075264195,4.10330130508246,4.10330130508246,6525532.25054038,0.0,1.0
1984-08-22,33.88,34.75,33.88,34.38,508800,4.18104806665244,4.28841264215385,4.18104806665244,4.24275184567624,4122924.13892331,0.0,1.0
1984-08-23,34.0,34.25,33.5,33.5,272200,4.19585697361815,4.22670886313005,4.13415319459436,4.13415319459436,2205699.58847273,0.0,1.0
1984-08-24,33.5,34.0,33.38,33.75,170400,4.13415319459436,4.19585697361815,4.11934428762865,4.16500508410626,1380790.63143186,0.0,1.0
1984-08-27,33.38,33.75,33.25,33.5,331400,4.11934428762865,4.16500508410626,4.10330130508246,4.13415319459436,2685410.88765563,0.0,1.0
1984-08-28,32.88,33.25,32.75,32.88,239800,4.05764050860485,4.10330130508246,4.04159752605866,4.05764050860485,1943154.89094695,0.0,1.0
1984-08-29,32.63,33.38,31.25,33.12,296000,4.02678861909295,4.11934428762865,3.85648618898727,4.08725832253627,2398556.49591451,0.0,1.0
1984-08-30,32.75,33.25,32.5,32.88,417600,4.04159752605866,4.10330130508246,4.01074563654677,4.05764050860485,3383909.43477668,0.0,1.0
1984-08-31,33.0,33.0,32.5,32.63,201700,4.07244941557056,4.07244941557056,4.01074563654677,4.02678861909295,1634421.77441201,0.0,1.0
1984-09-04,32.75,33.0,32.5,33.0,133800,4.04159752605866,4.07244941557056,4.01074563654677,4.07244941557056,1084212.3620046,0.0,1.0
1984-09-05,32.25,33.25,31.75,32.5,244300,3.97989374703487,4.10330130508246,3.91818996801107,4.01074563654677,1979619.43226998,0.0,1.0
1984-09-06,32.25,32.63,32.0,32.25,459300,3.97989374703487,4.02678861909295,3.94904185752297,3.97989374703487,3721814.18437004,0.0,1.0
1984-09-07,32.13,32.37,31.75,32.37,600700,3.96508484006916,3.99470265400058,3.91818996801107,3.99470265400058,4867611.10505352,0.0,1.0
1984-09-10,32.25,32.63,31.5,31.63,241400,3.97989374703487,4.02678861909295,3.88733807849917,3.90338106104536,1956120.06119514,0.0,1.0
1984-09-11,31.88,32.88,31.75,32.37,347300,3.93423295055726,4.05764050860485,3.91818996801107,3.99470265400058,2814252.26699698,0.0,1.0
1984-09-12,31.75,31.88,31.25,31.25,157200,3.91818996801107,3.93423295055726,3.85648618898727,3.85648618898727,1273827.97688433,0.0,1.0
1984-09-13,32.88,33.25,31.25,32.0,406500,4.05764050860485,4.10330130508246,3.85648618898727,3.94904185752297,3293963.56617989,0.0,1.0
1984-09-14,33.12,33.25,32.5,33.0,436800,4.08725832253627,4.10330130508246,4.01074563654677,4.07244941557056,3539491.47775492,0.0,1.0
1984-09-17,33.12,33.88,32.5,33.75,485400,4.08725832253627,4.18104806665244,4.01074563654677,4.16500508410626,3933308.52404359,0.0,1.0
1984-09-18,33.12,33.75,33.0,33.75,302900,4.08725832253627,4.16500508410626,4.07244941557056,4.16500508410626,2454468.79260981,0.0,1.0
1984-09-19,32.63,33.63,32.37,32.37,419700,4.02678861909295,4.15019617714055,3.99470265400058,3.99470265400058,3400926.22072743,0.0,1.0
1984-09-20,32.63,33.12,32.25,33.0,221400,4.02678861909295,4.08725832253627,3.97989374703487,4.07244941557056,1794055.43309281,0.0,1.0
1984-09-21,32.63,33.75,32.25,32.63,474000,4.02678861909295,4.16500508410626,3.97989374703487,4.02678861909295,3840931.68602526,0.0,1.0
1984-09-24,32.37,32.63,32.13,32.5,96000,3.99470265400058,4.02678861909295,3.96508484006916,4.01074563654677,777910.21489119,0.0,1.0
1984-09-25,32.13,32.37,31.75,32.25,380800,3.96508484006916,3.99470265400058,3.91818996801107,3.97989374703487,3085710.51906839,0.0,1.0
1984-09-26,32.37,33.0,31.75,32.0,606200,3.99470265400058,4.07244941557056,3.91818996801107,3.94904185752297,4912178.87778166,0.0,1.0
1984-09-27,32.75,33.0,31.25,32.75,290600,4.04159752605866,4.07244941557056,3.85648618898727,4.04159752605866,2354799.04632688,0.0,1.0
1984-09-28,32.88,33.0,32.63,32.63,200200,4.05764050860485,4.07244941557056,4.02678861909295,4.02678861909295,1622266.92730434,0.0,1.0
1984-10-01,32.75,33.0,32.63,32.63,147800,4.04159752605866,4.07244941557056,4.02678861909295,4.02678861909295,1197657.60167623,0.0,1.0
1984-10-02,32.75,33.12,32.37,32.88,249600,4.04159752605866,4.08725832253627,3.99470265400058,4.05764050860485,2022566.5587171,0.0,1.0
1984-10-03,31.88,32.5,31.75,32.5,229600,3.93423295055726,4.01074563654677,3.91818996801107,4.01074563654677,1860501.93061476,0.0,1.0
1984-10-04,32.63,32.63,32.0,32.13,236800,4.02678861909295,4.02678861909295,3.94904185752297,3.96508484006916,1918845.19673161,0.0,1.0
1984-10-05,32.25,32.63,32.13,32.37,78500,3.97989374703487,4.02678861909295,3.96508484006916,3.99470265400058,636103.66530165,0.0,1.0
1984-10-08,32.13,32.13,31.88,32.0,165800,3.96508484006916,3.96508484006916,3.93423295055726,3.94904185752297,1343515.76696833,0.0,1.0
1984-10-09,31.75,32.0,31.5,31.88,391100,3.91818996801107,3.94904185752297,3.88733807849917,3.93423295055726,3169173.80254109,0.0,1.0
1984-10-10,30.75,31.75,30.25,31.75,643900,3.79478240996348,3.91818996801107,3.73307863093968,3.91818996801107,5217670.70175456,0.0,1.0
1984-10-11,30.5,30.88,30.38,30.75,233700,3.76393052045158,3.81082539250967,3.74912161348587,3.79478240996348,1893725.17937574,0.0,1.0
1984-10-12,31.13,31.63,30.5,30.63,298300,3.84167728202156,3.90338106104536,3.76393052045158,3.77997350299777,2417193.92814628,0.0,1.0
1984-10-15,31.75,31.88,30.88,31.25,172700,3.91818996801107,3.93423295055726,3.81082539250967,3.85648618898727,1399428.06366363,0.0,1.0
1984-10-16,30.88,31.25,30.5,31.13,314700,3.81082539250967,3.85648618898727,3.76393052045158,3.84167728202156,2550086.92319018,0.0,1.0
1984-10-17,30.0,30.75,30.0,30.25,561000,3.70222674142778,3.79478240996348,3.70222674142778,3.73307863093968,4545912.8182704,0.0,1.0
1984-10-18,30.13,30.13,29.0,29.63,1547700,3.71826972397397,3.71826972397397,3.57881918338019,3.65656594495017,12541371.2456989,0.0,1.0
1984-10-19,29.75,30.25,29.5,30.0,545900,3.67137485191589,3.73307863093968,3.64052296240399,3.70222674142778,4423554.02405313,0.0,1.0
1984-10-22,29.75,30.0,29.38,29.5,291700,3.67137485191589,3.70222674142778,3.62571405543828,3.64052296240399,2363712.6008725,0.0,1.0
1984-10-23,29.75,30.25,29.63,29.88,451200,3.67137485191589,3.73307863093968,3.65656594495017,3.68741783446207,3656178.00998859,0.0,1.0
1984-10-24,29.75,29.88,29.25,29.63,1527700,3.67137485191589,3.68741783446207,3.60967107289209,3.65656594495017,12379306.6175966,0.0,1.0
1984-10-25,30.25,30.63,29.75,29.88,394300,3.73307863093968,3.77997350299777,3.67137485191589,3.68741783446207,3195104.14303747,0.0,1.0
1984-10-26,30.0,30.38,29.88,30.0,84300,3.70222674142778,3.74912161348587,3.68741783446207,3.70222674142778,683102.407451328,0.0,1.0
1984-10-29,30.13,30.38,29.75,29.75,569600,3.71826972397397,3.74912161348587,3.67137485191589,3.67137485191589,4615600.6083544,0.0,1.0
1984-10-30,30.88,31.0,30.25,30.25,326200,3.81082539250967,3.82563429947538,3.73307863093968,3.73307863093968,2643274.08434902,0.0,1.0
1984-10-31,30.88,30.88,30.63,30.63,450400,3.81082539250967,3.81082539250967,3.77997350299777,3.77997350299777,3649695.4248645,0.0,1.0
1984-11-01,31.38,31.5,30.25,31.13,587900,3.87252917153346,3.88733807849917,3.73307863093968,3.84167728202156,4763889.74306803,0.0,1.0
1984-11-02,31.5,31.63,31.13,31.13,610200,3.88733807849917,3.90338106104536,3.84167728202156,3.84167728202156,4944591.80340213,0.0,1.0
1984-11-05,31.75,31.88,31.5,31.5,459800,3.91818996801107,3.93423295055726,3.88733807849917,3.88733807849917,3725865.8000726,0.0,1.0
1984-11-06,32.37,32.37,31.88,31.88,193000,3.99470265400058,3.99470265400058,3.93423295055726,3.93423295055726,1563923.6611875,0.0,1.0
1984-11-07,31.88,32.37,31.5,32.13,318300,3.93423295055726,3.99470265400058,3.88733807849917,3.96508484006916,2579258.5562486,0.0,1.0
1984-11-08,31.88,31.88,31.75,31.88,222100,3.93423295055726,3.93423295055726,3.91818996801107,3.93423295055726,1799727.69507639,0.0,1.0
1984-11-09,32.0,32.37,31.88,31.88,275900,3.94904185752297,3.99470265400058,3.93423295055726,3.93423295055726,2235681.54467166,0.0,1.0
1984-11-12,32.25,32.25,31.75,31.88,131300,3.97989374703487,3.97989374703487,3.91818996801107,3.93423295055726,1063954.2834918,0.0,1.0
1984-11-13,31.88,32.37,31.88,32.25,394700,3.93423295055726,3.99470265400058,3.93423295055726,3.97989374703487,3198345.43559951,0.0,1.0
1984-11-14,31.63,32.0,31.5,31.88,541900,3.90338106104536,3.94904185752297,3.88733807849917,3.93423295055726,4391141.09843267,0.0,1.0
1984-11-15,31.38,31.5,31.13,31.13,434200,3.87252917153346,3.88733807849917,3.84167728202156,3.84167728202156,3518423.07610162,0.0,1.0
1984-11-16,30.63,32.0,30.63,31.25,420100,3.77997350299777,3.94904185752297,3.77997350299777,3.85648618898727,3404167.51328947,0.0,1.0
1984-11-19,30.75,30.88,30.63,30.75,178400,3.79478240996348,3.81082539250967,3.77997350299777,3.79478240996348,1445616.4826728,0.0,1.0
1984-11-20,31.13,31.38,30.75,30.75,318300,3.84167728202156,3.87252917153346,3.79478240996348,3.79478240996348,2579258.55624861,0.0,1.0
1984-11-21,30.38,31.13,30.13,31.0,936600,3.74912161348587,3.84167728202156,3.71826972397397,3.82563429947538,7589486.53403218,0.0,1.0
1984-11-23,30.5,30.75,30.25,30.5,369400,3.76393052045158,3.79478240996348,3.73307863093968,3.76393052045158,2993333.68105006,0.0,1.0
1984-11-26,29.25,30.25,29.12,30.25,491900,3.60967107289209,3.73307863093968,3.5936280903459,3.73307863093968,3985979.52817684,0.0,1.0
1984-11-27,28.63,29.0,28.5,29.0,369100,3.53315838690258,3.57881918338019,3.51711540435639,3.57881918338019,2990902.71162853,0.0,1.0
1984-11-28,28.25,28.37,28.0,28.37,208200,3.4862635148445,3.50107242181021,3.4554116253326,3.50107242181021,1687092.77854527,0.0,1.0
1984-11-29,28.37,28.75,28.13,28.5,192300,3.50107242181021,3.54796729386829,3.47145460787878,3.51711540435639,1558251.39920392,0.0,1.0
1984-11-30,29.0,29.0,28.13,28.25,297700,3.57881918338019,3.57881918338019,3.47145460787878,3.4862635148445,2412331.9893032,0.0,1.0
1984-12-03,28.25,28.88,28.25,28.5,339500,3.4862635148445,3.56401027641448,3.4862635148445,3.51711540435639,2751047.06203707,0.0,1.0
1984-12-04,28.25,28.5,28.0,28.25,245400,3.4862635148445,3.51711540435639,3.4554116253326,3.4862635148445,1988532.9868156,0.0,1.0
1984-12-05,27.88,28.25,27.88,28.25,312400,3.44060271836689,3.4862635148445,3.44060271836689,3.4862635148445,2531449.49095841,0.0,1.0
1984-12-06,27.75,28.0,27.75,27.88,276800,3.4245597358207,3.4554116253326,3.4245597358207,3.44060271836689,2242974.45293627,0.0,1.0
1984-12-07,28.0,28.25,27.75,27.75,214700,3.4554116253326,3.4862635148445,3.4245597358207,3.4245597358207,1739763.78267853,0.0,1.0
1984-12-10,28.13,28.37,27.88,28.0,188600,3.47145460787878,3.50107242181021,3.44060271836689,3.4554116253326,1528269.44300499,0.0,1.0
1984-12-11,28.25,28.25,28.0,28.13,194500,3.4862635148445,3.4862635148445,3.4554116253326,3.47145460787878,1576078.50829517,0.0,1.0
1984-12-12,28.0,28.37,27.88,28.13,427100,3.4554116253326,3.50107242181021,3.44060271836689,3.47145460787878,3460890.13312529,0.0,1.0
1984-12-13,27.5,28.0,27.25,27.88,572200,3.3937078463088,3.4554116253326,3.3628559567969,3.44060271836689,4636669.0100077,0.0,1.0
1984-12-14,27.75,28.0,27.38,27.38,455600,3.4245597358207,3.4554116253326,3.37889893934309,3.37889893934309,3691832.22817111,0.0,1.0
1984-12-17,27.75,28.13,27.13,27.63,379200,3.4245597358207,3.47145460787878,3.34804704983119,3.40975082885499,3072745.3488202,0.0,1.0
1984-12-18,27.75,28.0,27.63,27.63,804300,3.4245597358207,3.4554116253326,3.40975082885499,3.40975082885499,6517429.01913526,0.0,1.0
1984-12-19,27.63,28.5,27.5,28.0,1182500,3.40975082885499,3.51711540435639,3.3937078463088,3.4554116253326,9582071.13655034,0.0,1.0
1984-12-20,27.75,28.13,27.13,27.38,467700,3.4245597358207,3.47145460787878,3.34804704983119,3.37889893934309,3789881.32817302,0.0,1.0
1984-12-21,28.13,28.25,27.88,27.88,701800,3.47145460787878,3.4862635148445,3.44060271836689,3.44060271836689,5686847.80011082,0.0,1.0
1984-12-24,28.25,28.37,28.13,28.25,177400,3.4862635148445,3.50107242181021,3.47145460787878,3.4862635148445,1437513.25126768,0.0,1.0
1984-12-26,28.75,28.88,28.37,28.37,128100,3.54796729386829,3.56401027641448,3.50107242181021,3.50107242181021,1038023.94299543,0.0,1.0
1984-12-27,28.75,28.88,28.5,28.5,185500,3.54796729386829,3.56401027641448,3.51711540435639,3.51711540435639,1503149.42564912,0.0,1.0
1984-12-28,29.12,29.5,28.63,28.75,386700,3.5936280903459,3.64052296240399,3.53315838690258,3.54796729386829,3133519.58435858,0.0,1.0
1984-12-31,28.5,29.5,28.37,29.5,412400,3.51711540435639,3.64052296240399,3.50107242181021,3.64052296240399,3341772.63147008,0.0,1.0
1985-01-02,28.5,29.12,28.37,28.63,180700,3.51711540435639,3.5936280903459,3.50107242181021,3.53315838690258,1464253.91490457,0.0,1.0
1985-01-03,27.5,28.88,27.38,28.13,329100,3.3937078463088,3.56401027641448,3.37889893934309,3.47145460787878,2666773.45542386,0.0,1.0
1985-01-04,27.38,27.88,27.0,27.5,445500,3.37889893934309,3.44060271836689,3.33200406728501,3.3937078463088,3609989.59097943,0.0,1.0
1985-01-07,26.63,27.5,26.63,27.5,389900,3.2863432708074,3.3937078463088,3.2863432708074,3.3937078463088,3159449.92485495,0.0,1.0
1985-01-08,26.5,26.75,26.25,26.75,189600,3.27030028826121,3.30115217777311,3.23944839874931,3.30115217777311,1536372.6744101,0.0,1.0
1985-01-09,27.5,27.5,26.5,26.63,311200,3.3937078463088,3.3937078463088,3.27030028826121,3.2863432708074,2521725.61327228,0.0,1.0
1985-01-10,28.0,28.25,26.88,27.25,552900,3.4554116253326,3.4862635148445,3.31719516031929,3.3628559567969,4480276.64388895,0.0,1.0
1985-01-11,27.38,28.37,27.25,28.25,400800,3.37889893934309,3.50107242181021,3.3628559567969,3.4862635148445,3247775.14717072,0.0,1.0
1985-01-14,27.5,27.63,27.0,27.38,489700,3.3937078463088,3.40975082885499,3.33200406728501,3.37889893934309,3968152.41908559,0.0,1.0
1985-01-15,27.13,27.38,26.75,27.25,1093300,3.34804704983119,3.37889893934309,3.30115217777311,3.3628559567969,8859262.89521395,0.0,1.0
1985-01-16,27.13,27.25,26.63,27.25,577900,3.34804704983119,3.3628559567969,3.2863432708074,3.3628559567969,4682857.42901687,0.0,1.0
1985-01-17,27.13,27.13,26.75,26.75,222100,3.34804704983119,3.34804704983119,3.30115217777311,3.30115217777311,1799727.69507639,0.0,1.0
1985-01-18,27.0,27.38,26.88,27.38,195000,3.33200406728501,3.37889893934309,3.31719516031929,3.37889893934309,1580130.12399773,0.0,1.0
1985-01-21,29.0,29.0,27.13,27.38,436800,3.57881918338019,3.57881918338019,3.34804704983119,3.37889893934309,3539491.47775492,0.0,1.0
1985-01-22,29.0,29.25,28.63,29.0,522400,3.57881918338019,3.60967107289209,3.53315838690258,3.57881918338019,4233128.0860329,0.0,1.0
1985-01-23,28.75,28.88,28.13,28.5,353100,3.54796729386829,3.56401027641448,3.47145460787878,3.51711540435639,2861251.00914666,0.0,1.0
1985-01-24,28.25,28.75,28.25,28.63,270900,3.4862635148445,3.54796729386829,3.4862635148445,3.53315838690258,2195165.38764608,0.0,1.0
1985-01-25,28.37,28.63,28.25,28.25,210900,3.50107242181021,3.53315838690258,3.4862635148445,3.4862635148445,1708971.50333908,0.0,1.0
1985-01-28,28.25,28.75,27.88,28.25,430400,3.4862635148445,3.54796729386829,3.44060271836689,3.4862635148445,3487630.79676217,0.0,1.0
1985-01-29,28.75,28.75,27.88,28.13,481700,3.54796729386829,3.54796729386829,3.44060271836689,3.47145460787878,3903326.56784465,0.0,1.0
1985-01-30,30.25,30.38,28.75,29.38,1112200,3.73307863093968,3.74912161348587,3.54796729386829,3.62571405543828,9012413.96877065,0.0,1.0
1985-01-31,31.0,31.25,30.25,30.38,844300,3.82563429947538,3.85648618898727,3.73307863093968,3.74912161348587,6841558.27533991,0.0,1.0
1985-02-01,30.75,31.13,30.63,30.75,416000,3.79478240996348,3.84167728202156,3.77997350299777,3.79478240996348,3370944.26452849,0.0,1.0
1985-02-04,31.0,31.13,30.38,30.5,409100,3.82563429947538,3.84167728202156,3.74912161348587,3.76393052045158,3315031.96783319,0.0,1.0
1985-02-05,31.0,31.38,30.88,31.25,419700,3.82563429947538,3.87252917153346,3.81082539250967,3.85648618898727,3400926.22072742,0.0,1.0
1985-02-06,31.75,34.75,30.63,30.75,429400,3.91818996801107,4.28841264215385,3.77997350299777,3.79478240996348,3479527.56535706,0.0,1.0
1985-02-07,31.88,32.13,31.63,31.63,496100,3.93423295055726,3.96508484006916,3.90338106104536,3.90338106104536,4020013.10007833,0.0,1.0
1985-02-08,31.5,31.88,31.5,31.63,327300,3.88733807849917,3.93423295055726,3.88733807849917,3.90338106104536,2652187.63889466,0.0,1.0
1985-02-11,31.75,31.88,31.25,31.25,166800,3.91818996801107,3.93423295055726,3.85648618898727,3.85648618898727,1351618.99837344,0.0,1.0
1985-02-12,31.13,31.63,31.0,31.25,333900,3.84167728202156,3.90338106104536,3.82563429947538,3.85648618898727,2705668.96616843,0.0,1.0
1985-02-13,32.0,32.25,31.38,31.38,425800,3.94904185752297,3.97989374703487,3.87252917153346,3.87252917153346,3450355.93229864,0.0,1.0
1985-02-14,31.38,32.25,31.38,31.75,207600,3.87252917153346,3.97989374703487,3.87252917153346,3.91818996801107,1682230.8397022,0.0,1.0
1985-02-15,30.5,31.75,30.5,31.38,180400,3.76393052045158,3.91818996801107,3.76393052045158,3.87252917153346,1461822.94548303,0.0,1.0
1985-02-19,30.38,31.0,30.25,30.5,216500,3.74912161348587,3.82563429947538,3.73307863093968,3.76393052045158,1754349.59920774,0.0,1.0
1985-02-20,29.88,30.63,29.38,30.38,380100,3.68741783446207,3.77997350299777,3.62571405543828,3.74912161348587,3080038.25708481,0.0,1.0
1985-02-21,30.5,31.38,30.0,30.0,789400,3.76393052045158,3.87252917153346,3.70222674142778,3.70222674142778,6396690.87119902,0.0,1.0
1985-02-22,29.63,30.75,29.5,30.5,591800,3.65656594495017,3.79478240996348,3.64052296240399,3.76393052045158,4795492.34554799,0.0,1.0
1985-02-25,30.0,30.0,29.38,29.5,832300,3.70222674142778,3.70222674142778,3.62571405543828,3.64052296240399,6744319.49847853,0.0,1.0
1985-02-26,30.25,30.63,29.5,29.5,246500,3.73307863093968,3.77997350299777,3.64052296240399,3.64052296240399,1997446.54136124,0.0,1.0
1985-02-27,30.75,31.38,30.63,31.25,296200,3.79478240996348,3.87252917153346,3.77997350299777,3.85648618898727,2400177.14219553,0.0,1.0
1985-02-28,31.75,31.75,30.5,30.5,444100,3.91818996801107,3.91818996801107,3.76393052045158,3.76393052045158,3598645.06701227,0.0,1.0
1985-03-01,31.88,32.25,31.63,31.63,502700,3.93423295055726,3.97989374703487,3.90338106104536,3.90338106104536,4073494.4273521,0.0,1.0
1985-03-04,31.5,33.5,31.25,32.0,461500,3.88733807849917,4.13415319459436,3.85648618898727,3.94904185752297,3739641.2934613,0.0,1.0
1985-03-05,31.38,31.63,31.38,31.38,466300,3.87252917153346,3.90338106104536,3.87252917153346,3.87252917153346,3778536.80420586,0.0,1.0
1985-03-06,31.38,31.75,30.5,31.5,588500,3.87252917153346,3.91818996801107,3.76393052045158,3.88733807849917,4768751.6819111,0.0,1.0
1985-03-07,30.75,31.5,30.75,31.38,577100,3.79478240996348,3.88733807849917,3.79478240996348,3.87252917153346,4676374.84389277,0.0,1.0
1985-03-08,31.13,31.5,30.38,30.88,365500,3.84167728202156,3.88733807849917,3.74912161348587,3.81082539250967,2961731.07857011,0.0,1.0
1985-03-11,31.13,31.38,30.5,30.88,216500,3.84167728202156,3.87252917153346,3.76393052045158,3.81082539250967,1754349.59920774,0.0,1.0
1985-03-12,31.13,31.38,30.75,31.25,202500,3.84167728202156,3.87252917153346,3.79478240996348,3.85648618898727,1640904.35953611,0.0,1.0
1985-03-13,30.38,31.25,30.0,31.0,178000,3.74912161348587,3.85648618898727,3.70222674142778,3.82563429947538,1442375.19011075,0.0,1.0
1985-03-14,30.38,30.63,30.0,30.0,170400,3.74912161348587,3.77997350299777,3.70222674142778,3.70222674142778,1380790.63143186,0.0,1.0
1985-03-15,30.5,30.75,30.25,30.5,262300,3.76393052045158,3.79478240996348,3.73307863093968,3.76393052045158,2125477.59756208,0.0,1.0
1985-03-18,30.5,30.88,30.13,30.5,248600,3.76393052045158,3.81082539250967,3.71826972397397,3.76393052045158,2014463.32731198,0.0,1.0
1985-03-19,30.88,30.88,30.25,30.38,400600,3.81082539250967,3.81082539250967,3.73307863093968,3.74912161348587,3246154.50088969,0.0,1.0
1985-03-20,30.63,30.88,30.5,30.88,185500,3.77997350299777,3.81082539250967,3.76393052045158,3.81082539250967,1503149.42564912,0.0,1.0
1985-03-21,30.13,30.38,30.0,30.38,257800,3.71826972397397,3.74912161348587,3.70222674142778,3.74912161348587,2089013.05623905,0.0,1.0
1985-03-22,29.88,30.13,29.63,30.13,166200,3.68741783446207,3.71826972397397,3.65656594495017,3.71826972397397,1346757.05953037,0.0,1.0
1985-03-25,30.13,30.38,29.75,29.75,238200,3.71826972397397,3.74912161348587,3.67137485191589,3.67137485191589,1930189.72069877,0.0,1.0
1985-03-26,30.75,31.0,29.88,29.88,179100,3.79478240996348,3.82563429947538,3.68741783446207,3.68741783446207,1451288.74465638,0.0,1.0
1985-03-27,30.88,31.0,30.63,30.88,135700,3.81082539250967,3.82563429947538,3.77997350299777,3.81082539250967,1099608.50167432,0.0,1.0
1985-03-28,30.25,31.0,30.25,30.75,178900,3.73307863093968,3.82563429947538,3.73307863093968,3.79478240996348,1449668.09837536,0.0,1.0
1985-03-29,30.63,30.63,30.25,30.25,78100,3.77997350299777,3.77997350299777,3.73307863093968,3.73307863093968,632862.372739604,0.0,1.0
1985-04-01,31.0,31.0,30.63,30.75,175300,3.82563429947538,3.82563429947538,3.77997350299777,3.79478240996348,1420496.46531693,0.0,1.0
1985-04-02,30.25,31.25,30.25,31.25,176100,3.73307863093968,3.85648618898727,3.73307863093968,3.85648618898727,1426979.05044103,0.0,1.0
1985-04-03,30.25,30.38,29.75,30.25,160500,3.73307863093968,3.74912161348587,3.67137485191589,3.73307863093968,1300568.64052121,0.0,1.0
1985-04-04,30.38,30.63,30.13,30.13,147600,3.74912161348587,3.77997350299777,3.71826972397397,3.71826972397397,1196036.95539521,0.0,1.0
1985-04-08,30.25,30.63,30.13,30.38,232000,3.73307863093968,3.77997350299777,3.71826972397397,3.74912161348587,1879949.68598705,0.0,1.0
1985-04-09,30.0,30.13,29.88,30.0,167700,3.70222674142778,3.71826972397397,3.68741783446207,3.70222674142778,1358911.90663805,0.0,1.0
1985-04-10,30.63,30.63,30.0,30.0,275000,3.77997350299777,3.77997350299777,3.70222674142778,3.70222674142778,2228388.63640705,0.0,1.0
1985-04-11,30.13,30.88,30.0,30.88,203500,3.71826972397397,3.81082539250967,3.70222674142778,3.81082539250967,1649007.59094122,0.0,1.0
1985-04-12,30.38,30.38,30.13,30.38,96200,3.74912161348587,3.74912161348587,3.71826972397397,3.74912161348587,779530.861172214,0.0,1.0
1985-04-15,30.38,30.63,30.25,30.38,138700,3.74912161348587,3.77997350299777,3.73307863093968,3.74912161348587,1123918.19588967,0.0,1.0
1985-04-16,30.38,30.75,30.13,30.13,305000,3.74912161348587,3.79478240996348,3.71826972397397,3.71826972397397,2471485.57856055,0.0,1.0
1985-04-17,30.38,30.63,30.13,30.38,208600,3.74912161348587,3.77997350299777,3.71826972397397,3.74912161348587,1690334.07110732,0.0,1.0
1985-04-18,30.25,30.38,29.88,30.25,443100,3.73307863093968,3.74912161348587,3.68741783446207,3.73307863093968,3590541.83560715,0.0,1.0
1985-04-19,30.5,30.75,30.13,30.13,234900,3.76393052045158,3.79478240996348,3.71826972397397,3.71826972397397,1903449.05706188,0.0,1.0
1985-04-22,31.75,31.88,30.63,30.63,388500,3.91818996801107,3.93423295055726,3.77997350299777,3.77997350299777,3148105.40088779,0.0,1.0
1985-04-23,31.75,31.88,31.13,31.5,289500,3.91818996801107,3.93423295055726,3.84167728202156,3.88733807849917,2345885.49178125,0.0,1.0
1985-04-24,31.75,32.0,31.5,31.75,352000,3.91818996801107,3.94904185752297,3.88733807849917,3.91818996801107,2852337.45460103,0.0,1.0
1985-04-25,31.63,31.75,31.38,31.63,193200,3.90338106104536,3.91818996801107,3.87252917153346,3.90338106104536,1565544.30746852,0.0,1.0
1985-04-26,31.25,31.63,31.13,31.5,128100,3.85648618898727,3.90338106104536,3.84167728202156,3.88733807849917,1038023.94299543,0.0,1.0
1985-04-29,32.0,33.88,31.13,31.13,240900,3.94904185752297,4.18104806665244,3.84167728202156,3.84167728202156,1952068.44549258,0.0,1.0
1985-04-30,31.5,32.25,31.13,32.13,462400,3.88733807849917,3.97989374703487,3.84167728202156,3.96508484006916,3746934.2017259,0.0,1.0
1985-05-01,30.5,31.5,30.5,31.38,142800,3.76393052045158,3.88733807849917,3.76393052045158,3.87252917153346,1157141.44465065,0.0,1.0
1985-05-02,30.88,31.0,30.63,30.75,174800,3.81082539250967,3.82563429947538,3.77997350299777,3.79478240996348,1416444.84961437,0.0,1.0
1985-05-03,30.75,31.13,30.75,30.88,312500,3.79478240996348,3.84167728202156,3.79478240996348,3.81082539250967,2532259.81409893,0.0,1.0
1985-05-06,30.0,30.63,30.0,30.5,358200,3.70222674142778,3.77997350299777,3.70222674142778,3.76393052045158,2902577.48931276,0.0,1.0
1985-05-07,29.88,30.25,29.88,29.88,382400,3.68741783446207,3.73307863093968,3.68741783446207,3.68741783446207,3098675.68931658,0.0,1.0
1985-05-08,30.13,30.25,29.75,29.75,223000,3.71826972397397,3.73307863093968,3.67137485191589,3.67137485191589,1807020.603341,0.0,1.0
1985-05-09,30.38,30.38,30.0,30.0,136600,3.74912161348587,3.74912161348587,3.70222674142778,3.70222674142778,1106901.40993892,0.0,1.0
1985-05-10,30.88,31.13,30.38,30.38,262000,3.81082539250967,3.84167728202156,3.74912161348587,3.74912161348587,2123046.62814054,0.0,1.0
1985-05-13,30.75,30.88,30.5,30.88,126600,3.79478240996348,3.81082539250967,3.76393052045158,3.81082539250967,1025869.09588776,0.0,1.0
1985-05-14,30.63,31.0,30.5,30.88,214300,3.77997350299777,3.82563429947538,3.76393052045158,3.81082539250967,1736522.49011648,0.0,1.0
1985-05-15,30.5,30.88,30.25,30.38,323200,3.76393052045158,3.81082539250967,3.73307863093968,3.74912161348587,2618964.39013368,0.0,1.0
1985-05-16,30.75,30.75,30.5,30.75,124100,3.79478240996348,3.79478240996348,3.76393052045158,3.79478240996348,1005611.01737497,0.0,1.0
1985-05-17,30.5,30.75,30.5,30.5,118100,3.76393052045158,3.79478240996348,3.76393052045158,3.76393052045158,956991.628944267,0.0,1.0
1985-05-20,30.5,30.88,30.38,30.63,183700,3.76393052045158,3.81082539250967,3.74912161348587,3.77997350299777,1488563.60911991,0.0,1.0
1985-05-21,30.63,30.75,30.0,30.5,318700,3.77997350299777,3.79478240996348,3.70222674142778,3.76393052045158,2582499.84881065,0.0,1.0
1985-05-22,30.63,30.75,30.25,30.5,285000,3.77997350299777,3.79478240996348,3.73307863093968,3.76393052045158,2309420.95045822,0.0,1.0
1985-05-23,30.75,30.88,30.63,30.75,218600,3.79478240996348,3.81082539250967,3.77997350299777,3.79478240996348,1771366.38515848,0.0,1.0
1985-05-24,30.88,30.88,30.5,30.63,572800,3.81082539250967,3.81082539250967,3.76393052045158,3.77997350299777,4641530.94885077,0.0,1.0
1985-05-28,30.63,30.88,30.5,30.63,118900,3.77997350299777,3.81082539250967,3.76393052045158,3.77997350299777,963474.214068359,0.0,1.0
1985-05-29,30.13,30.75,29.88,30.5,247000,3.71826972397397,3.79478240996348,3.68741783446207,3.76393052045158,2001498.15706379,0.0,1.0
1985-05-30,31.25,31.75,30.63,30.75,1190900,3.85648618898727,3.91818996801107,3.77997350299777,3.79478240996348,9650138.28035333,0.0,1.0
1985-05-31,31.63,31.88,31.25,31.25,1091200,3.90338106104536,3.93423295055726,3.85648618898727,3.85648618898727,8842246.1092632,0.0,1.0
1985-06-03,31.25,31.63,31.0,31.63,316600,3.85648618898727,3.90338106104536,3.82563429947538,3.90338106104536,2565483.06285991,0.0,1.0
1985-06-04,31.25,31.38,31.0,31.13,469400,3.85648618898727,3.87252917153346,3.82563429947538,3.84167728202156,3803656.82156172,0.0,1.0
1985-06-05,31.13,31.38,31.13,31.25,412400,3.84167728202156,3.87252917153346,3.84167728202156,3.85648618898727,3341772.63147008,0.0,1.0
1985-06-06,31.25,31.38,30.5,31.0,1479500,3.85648618898727,3.87252917153346,3.76393052045158,3.82563429947538,11988730.86387,0.0,1.0
1985-06-07,31.0,31.25,30.75,31.13,126900,3.82563429947538,3.85648618898727,3.79478240996348,3.84167728202156,1028300.06530929,0.0,1.0
1985-06-10,30.88,30.88,30.5,30.75,206900,3.81082539250967,3.81082539250967,3.76393052045158,3.79478240996348,1676558.57771862,0.0,1.0
1985-06-11,30.75,31.0,30.5,31.0,171000,3.79478240996348,3.82563429947538,3.76393052045158,3.82563429947538,1385652.57027493,0.0,1.0
1985-06-12,30.13,30.5,29.88,30.38,447300,3.71826972397397,3.76393052045158,3.68741783446207,3.74912161348587,3624575.40750864,0.0,1.0
1985-06-13,30.0,30.75,30.0,30.25,464200,3.70222674142778,3.79478240996348,3.70222674142778,3.73307863093968,3761520.01825512,0.0,1.0
1985-06-14,29.88,30.25,29.75,30.0,248800,3.68741783446207,3.73307863093968,3.67137485191589,3.70222674142778,2016083.973593,0.0,1.0
1985-06-17,29.63,29.75,29.5,29.63,216700,3.65656594495017,3.67137485191589,3.64052296240399,3.65656594495017,1755970.24548876,0.0,1.0
1985-06-18,29.0,29.5,28.5,29.38,673900,3.57881918338019,3.64052296240399,3.51711540435639,3.62571405543828,5460767.64390806,0.0,1.0
1985-06-19,28.88,29.0,28.75,28.88,127200,3.56401027641448,3.57881918338019,3.54796729386829,3.56401027641448,1030731.03473083,0.0,1.0
1985-06-20,28.37,28.88,28.25,28.5,237800,3.50107242181021,3.56401027641448,3.4862635148445,3.51711540435639,1926948.42813672,0.0,1.0
1985-06-21,29.0,29.0,28.25,28.25,271700,3.57881918338019,3.57881918338019,3.4862635148445,3.4862635148445,2201647.97277017,0.0,1.0
1985-06-24,29.0,29.12,28.5,28.75,346500,3.57881918338019,3.5936280903459,3.51711540435639,3.54796729386829,2807769.68187289,0.0,1.0
1985-06-25,29.25,29.5,28.75,29.12,242900,3.60967107289209,3.64052296240399,3.54796729386829,3.5936280903459,1968274.90830281,0.0,1.0
1985-06-26,29.25,29.38,29.0,29.25,263900,3.60967107289209,3.62571405543828,3.57881918338019,3.60967107289209,2138442.76781026,0.0,1.0
1985-06-27,28.88,29.12,28.75,29.0,380300,3.56401027641448,3.5936280903459,3.54796729386829,3.57881918338019,3081658.90336583,0.0,1.0
1985-06-28,29.25,29.5,28.5,29.25,545900,3.60967107289209,3.64052296240399,3.51711540435639,3.60967107289209,4423554.02405313,0.0,1.0
1985-07-01,29.25,29.25,28.75,29.12,494600,3.60967107289209,3.60967107289209,3.54796729386829,3.5936280903459,4007858.25297065,0.0,1.0
1985-07-02,29.25,29.38,29.0,29.12,582600,3.60967107289209,3.62571405543828,3.57881918338019,3.5936280903459,4720942.61662091,0.0,1.0
1985-07-03,29.38,29.63,29.25,29.38,226100,3.62571405543828,3.65656594495017,3.60967107289209,3.62571405543828,1832140.62069685,0.0,1.0
1985-07-05,29.75,29.88,29.38,29.38,99300,3.67137485191589,3.68741783446207,3.62571405543828,3.62571405543828,804650.878528074,0.0,1.0
1985-07-08,29.5,29.75,29.25,29.75,227600,3.64052296240399,3.67137485191589,3.60967107289209,3.67137485191589,1844295.46780453,0.0,1.0
1985-07-09,29.12,29.5,29.0,29.38,427200,3.5936280903459,3.64052296240399,3.57881918338019,3.62571405543828,3461700.4562658,0.0,1.0
1985-07-10,29.25,29.5,29.0,29.38,364500,3.60967107289209,3.64052296240399,3.57881918338019,3.62571405543828,2953627.84716499,0.0,1.0
1985-07-11,28.37,29.12,28.0,29.12,840900,3.50107242181021,3.5936280903459,3.4554116253326,3.5936280903459,6814007.28856252,0.0,1.0
1985-07-12,28.25,28.37,28.13,28.37,169800,3.4862635148445,3.50107242181021,3.47145460787878,3.50107242181021,1375928.69258879,0.0,1.0
1985-07-15,27.88,28.37,27.88,28.37,376100,3.44060271836689,3.50107242181021,3.44060271836689,3.50107242181021,3047625.33146434,0.0,1.0
1985-07-16,28.13,28.13,27.63,27.88,435000,3.47145460787878,3.47145460787878,3.40975082885499,3.44060271836689,3524905.66122571,0.0,1.0
1985-07-17,28.0,28.37,27.88,28.37,228000,3.4554116253326,3.50107242181021,3.44060271836689,3.50107242181021,1847536.76036658,0.0,1.0
1985-07-18,28.25,28.25,27.88,27.88,314200,3.4862635148445,3.4862635148445,3.44060271836689,3.44060271836689,2546035.30748762,0.0,1.0
1985-07-19,28.63,28.63,28.13,28.5,267100,3.53315838690258,3.53315838690258,3.47145460787878,3.51711540435639,2164373.10830664,0.0,1.0
1985-07-22,28.13,28.63,28.0,28.25,300400,3.47145460787878,3.53315838690258,3.4554116253326,3.4862635148445,2434210.71409702,0.0,1.0
1985-07-23,28.13,28.37,28.0,28.13,485300,3.47145460787878,3.50107242181021,3.4554116253326,3.47145460787878,3932498.20090308,0.0,1.0
1985-07-24,28.63,28.88,28.0,28.13,377700,3.53315838690258,3.56401027641448,3.4554116253326,3.47145460787878,3060590.50171253,0.0,1.0
1985-07-25,29.63,29.75,28.63,29.0,475900,3.65656594495017,3.67137485191589,3.53315838690258,3.57881918338019,3856327.82569498,0.0,1.0
1985-07-26,30.13,30.38,29.75,29.75,578200,3.71826972397397,3.74912161348587,3.67137485191589,3.67137485191589,4685288.3984384,0.0,1.0
1985-07-29,30.0,30.13,29.63,30.0,212400,3.70222674142778,3.71826972397397,3.65656594495017,3.70222674142778,1721126.35044676,0.0,1.0
1985-07-30,30.13,30.38,29.75,29.75,108100,3.71826972397397,3.74912161348587,3.67137485191589,3.67137485191589,875959.314893101,0.0,1.0
1985-07-31,29.88,30.38,29.63,30.13,234700,3.68741783446207,3.74912161348587,3.65656594495017,3.71826972397397,1901828.41078086,0.0,1.0
1985-08-01,29.5,30.5,29.5,29.75,456800,3.64052296240399,3.76393052045158,3.64052296240399,3.67137485191589,3701556.10585725,0.0,1.0
1985-08-02,29.5,29.5,29.25,29.5,175900,3.64052296240399,3.64052296240399,3.60967107289209,3.64052296240399,1425358.40416,0.0,1.0
1985-08-05,29.25,29.5,29.0,29.5,205300,3.60967107289209,3.64052296240399,3.57881918338019,3.64052296240399,1663593.40747043,0.0,1.0
1985-08-06,28.5,29.38,28.5,29.38,281800,3.51711540435639,3.62571405543828,3.51711540435639,3.62571405543828,2283490.60996185,0.0,1.0
1985-08-07,28.0,28.63,27.88,28.25,677800,3.4554116253326,3.53315838690258,3.44060271836689,3.4862635148445,5492370.24638801,0.0,1.0
1985-08-08,28.0,28.25,28.0,28.0,617900,3.4554116253326,3.4862635148445,3.4554116253326,3.4554116253326,5006986.68522153,0.0,1.0
1985-08-09,28.13,28.25,27.88,28.25,131200,3.47145460787878,3.4862635148445,3.44060271836689,3.4862635148445,1063143.9603513,0.0,1.0
1985-08-12,28.13,28.13,27.75,28.0,163500,3.47145460787878,3.47145460787878,3.4245597358207,3.4554116253326,1324878.33473656,0.0,1.0
1985-08-13,27.5,28.13,27.38,27.88,366200,3.3937078463088,3.47145460787878,3.37889893934309,3.44060271836689,2967403.34055369,0.0,1.0
1985-08-14,27.88,28.13,27.5,27.5,272500,3.44060271836689,3.47145460787878,3.3937078463088,3.3937078463088,2208130.55789426,0.0,1.0
1985-08-15,28.13,28.5,27.88,28.13,331100,3.47145460787878,3.51711540435639,3.44060271836689,3.47145460787878,2682979.9182341,0.0,1.0
1985-08-16,28.0,28.25,28.0,28.13,213100,3.4554116253326,3.4862635148445,3.4554116253326,3.47145460787878,1726798.61243034,0.0,1.0
1985-08-19,28.0,28.25,28.0,28.13,75300,3.4554116253326,3.4862635148445,3.4554116253326,3.47145460787878,610173.324805277,0.0,1.0
1985-08-20,28.5,28.88,28.0,28.0,385500,3.51711540435639,3.56401027641448,3.4554116253326,3.4554116253326,3123795.70667244,0.0,1.0
1985-08-21,28.75,28.88,28.25,28.37,190500,3.54796729386829,3.56401027641448,3.4862635148445,3.50107242181021,1543665.58267471,0.0,1.0
1985-08-22,28.88,29.25,28.5,28.5,199300,3.56401027641448,3.60967107289209,3.51711540435639,3.51711540435639,1614974.01903973,0.0,1.0
1985-08-23,29.25,29.25,28.75,28.75,249100,3.60967107289209,3.60967107289209,3.54796729386829,3.54796729386829,2018514.94301454,0.0,1.0
1985-08-26,29.0,29.5,28.88,29.5,542200,3.57881918338019,3.64052296240399,3.56401027641448,3.64052296240399,4393572.06785421,0.0,1.0
1985-08-27,29.12,29.25,28.63,29.12,181300,3.5936280903459,3.60967107289209,3.53315838690258,3.5936280903459,1469115.85374764,0.0,1.0
1985-08-28,29.0,29.25,28.63,29.12,123600,3.57881918338019,3.60967107289209,3.53315838690258,3.5936280903459,1001559.40167241,0.0,1.0
1985-08-29,29.0,29.12,27.88,28.75,84300,3.57881918338019,3.5936280903459,3.44060271836689,3.54796729386829,683102.407451327,0.0,1.0
1985-08-30,28.75,29.25,28.75,29.0,97300,3.54796729386829,3.60967107289209,3.54796729386829,3.57881918338019,788444.415717843,0.0,1.0
1985-09-03,28.37,28.88,28.37,28.63,117400,3.50107242181021,3.56401027641448,3.50107242181021,3.53315838690258,951319.366960685,0.0,1.0
1985-09-04,28.0,28.63,27.75,28.63,118000,3.4554116253326,3.53315838690258,3.4245597358207,3.53315838690258,956181.305803755,0.0,1.0
1985-09-05,27.88,28.0,27.75,27.88,256700,3.44060271836689,3.4554116253326,3.4245597358207,3.44060271836689,2080099.50169342,0.0,1.0
1985-09-06,28.0,28.0,27.75,27.75,146700,3.4554116253326,3.4554116253326,3.4245597358207,3.4245597358207,1188744.0471306,0.0,1.0
1985-09-09,28.13,28.25,28.0,28.0,98000,3.47145460787878,3.4862635148445,3.4554116253326,3.4554116253326,794116.677701425,0.0,1.0
1985-09-10,28.63,28.75,28.13,28.13,282900,3.53315838690258,3.54796729386829,3.47145460787878,3.47145460787878,2292404.16450748,0.0,1.0
1985-09-11,28.0,28.5,28.0,28.37,352300,3.4554116253326,3.51711540435639,3.4554116253326,3.50107242181021,2854768.42402257,0.0,1.0
1985-09-12,27.25,27.88,27.25,27.88,469900,3.3628559567969,3.44060271836689,3.3628559567969,3.44060271836689,3807708.43726428,0.0,1.0
1985-09-13,27.0,27.38,26.88,27.38,306500,3.33200406728501,3.37889893934309,3.31719516031929,3.37889893934309,2483640.42566823,0.0,1.0
1985-09-16,26.63,26.88,26.5,26.75,263100,3.2863432708074,3.31719516031929,3.27030028826121,3.30115217777311,2131960.18268617,0.0,1.0
1985-09-17,25.87,26.88,25.63,26.75,622400,3.19255352669123,3.31719516031929,3.1629357127598,3.30115217777311,5043451.22654455,0.0,1.0
1985-09-18,26.0,26.25,25.87,26.0,581600,3.20859650923741,3.23944839874931,3.19255352669123,3.20859650923741,4712839.3852158,0.0,1.0
1985-09-19,26.0,26.5,25.87,26.0,396700,3.20859650923741,3.27030028826121,3.19255352669123,3.20859650923741,3214551.89840975,0.0,1.0
1985-09-20,25.87,26.25,25.87,26.0,241800,3.19255352669123,3.23944839874931,3.19255352669123,3.20859650923741,1959361.35375718,0.0,1.0
1985-09-23,26.0,26.5,25.87,26.13,233300,3.20859650923741,3.27030028826121,3.19255352669123,3.2246394917836,1890483.8868137,0.0,1.0
1985-09-24,24.88,25.87,24.5,25.87,481900,3.07038004422411,3.19255352669123,3.02348517216602,3.19255352669123,3904947.21412567,0.0,1.0
1985-09-25,24.88,25.75,24.5,25.75,599200,3.07038004422411,3.17774461972551,3.02348517216602,3.17774461972551,4855456.25794585,0.0,1.0
1985-09-26,25.63,26.0,24.5,24.75,461400,3.1629357127598,3.20859650923741,3.02348517216602,3.05433706167792,3738830.97032079,0.0,1.0
1985-09-30,25.5,25.75,25.38,25.63,243900,3.14689273021362,3.17774461972551,3.1320838232479,3.1629357127598,1976378.13970793,0.0,1.0
1985-10-01,26.75,26.88,25.5,25.75,272800,3.30115217777311,3.31719516031929,3.14689273021362,3.17774461972551,2210561.5273158,0.0,1.0
1985-10-02,26.63,27.38,26.5,26.75,503900,3.2863432708074,3.37889893934309,3.27030028826121,3.30115217777311,4083218.30503823,0.0,1.0
1985-10-03,26.13,26.5,25.87,26.38,344500,3.2246394917836,3.27030028826121,3.19255352669123,3.2554913812955,2791563.21906266,0.0,1.0
1985-10-04,25.38,25.87,25.25,25.63,205600,3.1320838232479,3.19255352669123,3.11604084070172,3.1629357127598,1666024.37689197,0.0,1.0
1985-10-07,25.25,25.25,25.0,25.25,219300,3.11604084070172,3.11604084070172,3.08518895118982,3.11604084070172,1777038.64714206,0.0,1.0
1985-10-08,25.12,25.87,24.88,25.0,137100,3.09999785815553,3.19255352669123,3.07038004422411,3.08518895118982,1110953.02564148,0.0,1.0
1985-10-09,25.25,25.38,25.0,25.12,290600,3.11604084070172,3.1320838232479,3.08518895118982,3.09999785815553,2354799.04632687,0.0,1.0
1985-10-10,25.12,25.25,25.0,25.12,120900,3.09999785815553,3.11604084070172,3.08518895118982,3.09999785815553,979680.676878594,0.0,1.0
1985-10-11,25.25,25.38,25.0,25.25,293800,3.11604084070172,3.1320838232479,3.08518895118982,3.11604084070172,2380729.38682325,0.0,1.0
1985-10-14,25.12,25.25,25.0,25.25,119600,3.09999785815553,3.11604084070172,3.08518895118982,3.11604084070172,969146.476051942,0.0,1.0
1985-10-15,25.0,25.25,25.0,25.12,316200,3.08518895118982,3.11604084070172,3.08518895118982,3.09999785815553,2562241.77029786,0.0,1.0
1985-10-16,25.75,25.75,25.0,25.25,211400,3.17774461972551,3.17774461972551,3.08518895118982,3.11604084070172,1713023.11904165,0.0,1.0
1985-10-17,25.38,25.63,25.25,25.38,241700,3.1320838232479,3.1629357127598,3.11604084070172,3.1320838232479,1958551.03061668,0.0,1.0
1985-10-18,25.5,25.5,25.12,25.38,201700,3.14689273021362,3.14689273021362,3.09999785815553,3.1320838232479,1634421.77441201,0.0,1.0
1985-10-21,25.25,25.5,25.12,25.5,530300,3.11604084070172,3.14689273021362,3.09999785815553,3.14689273021362,4297143.61413331,0.0,1.0
1985-10-22,25.5,25.63,25.12,25.25,168500,3.14689273021362,3.1629357127598,3.09999785815553,3.11604084070172,1365394.49176214,0.0,1.0
1985-10-23,25.5,25.63,25.25,25.38,483500,3.14689273021362,3.1629357127598,3.11604084070172,3.1320838232479,3917912.38437386,0.0,1.0
1985-10-24,25.38,25.63,25.38,25.5,131000,3.1320838232479,3.1629357127598,3.1320838232479,3.14689273021362,1061523.31407027,0.0,1.0
1985-10-25,25.0,25.5,24.75,25.38,244000,3.08518895118982,3.14689273021362,3.05433706167792,3.1320838232479,1977188.46284844,0.0,1.0
1985-10-28,24.88,25.12,24.63,24.88,324100,3.07038004422411,3.09999785815553,3.03952815471221,3.07038004422411,2626257.29839828,0.0,1.0
1985-10-29,25.0,25.25,24.88,25.0,308100,3.08518895118982,3.11604084070172,3.07038004422411,3.08518895118982,2496605.59591642,0.0,1.0
1985-10-30,25.0,25.25,25.0,25.25,201900,3.08518895118982,3.11604084070172,3.08518895118982,3.11604084070172,1636042.42069304,0.0,1.0
1985-10-31,24.88,25.12,24.75,25.12,311800,3.07038004422411,3.09999785815553,3.05433706167792,3.09999785815553,2526587.55211535,0.0,1.0
1985-11-01,25.12,25.25,24.88,25.0,410200,3.09999785815553,3.11604084070172,3.07038004422411,3.08518895118982,3323945.52237882,0.0,1.0
1985-11-04,25.38,25.38,24.88,25.0,239400,3.1320838232479,3.1320838232479,3.07038004422411,3.08518895118982,1939913.59838491,0.0,1.0
1985-11-05,26.25,26.38,25.25,25.38,367100,3.23944839874931,3.2554913812955,3.11604084070172,3.1320838232479,2974696.24881829,0.0,1.0
1985-11-06,25.87,26.38,25.75,26.38,347200,3.19255352669123,3.2554913812955,3.17774461972551,3.2554913812955,2813441.94385647,0.0,1.0
1985-11-07,25.87,26.0,25.63,25.75,366500,3.19255352669123,3.20859650923741,3.1629357127598,3.17774461972551,2969834.30997522,0.0,1.0
1985-11-08,25.75,26.0,25.63,25.87,232900,3.17774461972551,3.20859650923741,3.1629357127598,3.19255352669123,1887242.59425165,0.0,1.0
1985-11-11,26.5,26.5,25.75,26.0,577500,3.27030028826121,3.27030028826121,3.17774461972551,3.20859650923741,4679616.13645482,0.0,1.0
1985-11-12,26.25,26.63,26.0,26.5,366300,3.23944839874931,3.2863432708074,3.20859650923741,3.27030028826121,2968213.6636942,0.0,1.0
1985-11-13,26.5,26.63,26.13,26.25,253500,3.27030028826121,3.2863432708074,3.2246394917836,3.23944839874931,2054169.16119705,0.0,1.0
1985-11-14,26.13,26.38,25.87,26.25,432400,3.2246394917836,3.2554913812955,3.19255352669123,3.23944839874931,3503837.2595724,0.0,1.0
1985-11-15,25.63,26.13,25.63,26.13,378500,3.1629357127598,3.2246394917836,3.1629357127598,3.2246394917836,3067073.08683662,0.0,1.0
1985-11-18,25.87,26.13,25.63,25.63,243900,3.19255352669123,3.2246394917836,3.1629357127598,3.1629357127598,1976378.13970793,0.0,1.0
1985-11-19,25.63,25.87,25.38,25.87,272800,3.1629357127598,3.19255352669123,3.1320838232479,3.19255352669123,2210561.5273158,0.0,1.0
1985-11-20,25.63,25.75,25.25,25.63,356000,3.1629357127598,3.17774461972551,3.11604084070172,3.1629357127598,2884750.3802215,0.0,1.0
1985-11-21,26.38,26.38,25.63,25.63,240000,3.2554913812955,3.2554913812955,3.1629357127598,3.1629357127598,1944775.53722798,0.0,1.0
1985-11-22,27.75,28.0,27.5,27.5,597100,3.4245597358207,3.4554116253326,3.3937078463088,3.3937078463088,4838439.4719951,0.0,1.0
1985-11-25,28.0,28.13,27.25,28.0,466300,3.4554116253326,3.47145460787878,3.3628559567969,3.4554116253326,3778536.80420585,0.0,1.0
1985-11-26,27.38,28.0,27.13,27.88,335000,3.37889893934309,3.4554116253326,3.34804704983119,3.44060271836689,2714582.52071405,0.0,1.0
1985-11-27,28.25,28.25,27.25,27.25,407100,3.4862635148445,3.4862635148445,3.3628559567969,3.3628559567969,3298825.50502295,0.0,1.0
1985-11-29,26.63,28.25,26.5,28.13,493900,3.2863432708074,3.4862635148445,3.27030028826121,3.47145460787878,4002185.99098707,0.0,1.0
1985-12-02,26.63,26.88,26.25,26.88,231200,3.2863432708074,3.31719516031929,3.23944839874931,3.31719516031929,1873467.10086295,0.0,1.0
1985-12-03,26.5,27.88,26.5,26.75,223000,3.27030028826121,3.44060271836689,3.27030028826121,3.30115217777311,1807020.60334099,0.0,1.0
1985-12-04,27.25,27.38,26.38,26.5,280400,3.3628559567969,3.37889893934309,3.2554913812955,3.27030028826121,2272146.08599469,0.0,1.0
1985-12-05,27.25,27.63,26.88,27.38,428500,3.3628559567969,3.40975082885499,3.31719516031929,3.37889893934309,3472234.65709245,0.0,1.0
1985-12-06,26.63,27.25,26.5,27.0,279400,3.2863432708074,3.3628559567969,3.27030028826121,3.33200406728501,2264042.85458957,0.0,1.0
1985-12-09,25.38,26.5,25.38,26.38,349200,3.1320838232479,3.27030028826121,3.1320838232479,3.2554913812955,2829648.40666671,0.0,1.0
1985-12-10,25.0,25.63,24.88,25.38,739500,3.08518895118982,3.1629357127598,3.07038004422411,3.1320838232479,5992339.6240837,0.0,1.0
1985-12-11,25.38,25.5,25.0,25.38,361400,3.1320838232479,3.14689273021362,3.08518895118982,3.1320838232479,2928507.82980913,0.0,1.0
1985-12-12,25.38,26.5,25.25,25.5,465800,3.1320838232479,3.27030028826121,3.11604084070172,3.14689273021362,3774485.1885033,0.0,1.0
1985-12-13,26.0,26.0,25.25,25.38,484400,3.20859650923741,3.20859650923741,3.11604084070172,3.1320838232479,3925205.29263847,0.0,1.0
1985-12-16,25.63,26.0,25.38,25.5,427200,3.1629357127598,3.20859650923741,3.1320838232479,3.14689273021362,3461700.4562658,0.0,1.0
1985-12-17,25.25,25.87,25.0,25.63,461600,3.11604084070172,3.19255352669123,3.08518895118982,3.1629357127598,3740451.61660181,0.0,1.0
1985-12-18,25.5,25.75,25.12,25.38,225300,3.14689273021362,3.17774461972551,3.09999785815553,3.1320838232479,1825658.03557276,0.0,1.0
1985-12-19,25.75,25.87,25.5,25.5,272800,3.17774461972551,3.19255352669123,3.14689273021362,3.14689273021362,2210561.5273158,0.0,1.0
1985-12-20,27.13,27.13,26.0,26.25,479400,3.34804704983119,3.34804704983119,3.20859650923741,3.23944839874931,3884689.13561289,0.0,1.0
1985-12-23,26.88,26.88,26.63,26.63,203900,3.31719516031929,3.31719516031929,3.2863432708074,3.2863432708074,1652248.88350327,0.0,1.0
1985-12-24,27.13,27.13,26.88,26.88,143700,3.34804704983119,3.34804704983119,3.31719516031929,3.31719516031929,1164434.35291525,0.0,1.0
1985-12-26,27.0,27.5,26.5,27.13,668400,3.33200406728501,3.3937078463088,3.27030028826121,3.34804704983119,5416199.87117991,0.0,1.0
1985-12-27,27.25,27.38,26.88,27.13,256500,3.3628559567969,3.37889893934309,3.31719516031929,3.34804704983119,2078478.8554124,0.0,1.0
1985-12-30,27.13,27.38,26.63,27.0,153900,3.34804704983119,3.37889893934309,3.2863432708074,3.33200406728501,1247087.31324744,0.0,1.0
1985-12-31,27.5,27.5,26.75,27.25,281100,3.3937078463088,3.3937078463088,3.30115217777311,3.3628559567969,2277818.34797827,0.0,1.0
1986-01-02,27.5,28.0,27.13,27.38,526300,3.3937078463088,3.4554116253326,3.34804704983119,3.37889893934309,4264730.68851285,0.0,1.0
1986-01-03,27.5,27.63,27.13,27.38,148800,3.3937078463088,3.40975082885499,3.34804704983119,3.37889893934309,1205760.83308135,0.0,1.0
1986-01-06,27.63,27.75,27.13,27.5,169400,3.40975082885499,3.4245597358207,3.34804704983119,3.3937078463088,1372687.40002675,0.0,1.0
1986-01-07,28.0,28.0,27.63,27.75,293300,3.4554116253326,3.4554116253326,3.40975082885499,3.4245597358207,2376677.77112069,0.0,1.0
1986-01-08,26.63,28.0,26.25,28.0,339900,3.2863432708074,3.4554116253326,3.23944839874931,3.4554116253326,2754288.35459912,0.0,1.0
1986-01-09,27.13,27.38,26.75,27.0,487900,3.34804704983119,3.37889893934309,3.30115217777311,3.33200406728501,3953566.60255638,0.0,1.0
1986-01-10,27.0,27.5,27.0,27.13,293000,3.33200406728501,3.3937078463088,3.33200406728501,3.34804704983119,2374246.80169915,0.0,1.0
1986-01-13,27.63,27.63,27.0,27.0,317500,3.40975082885499,3.40975082885499,3.33200406728501,3.33200406728501,2572775.97112451,0.0,1.0
1986-01-14,27.0,27.63,27.0,27.63,632600,3.33200406728501,3.40975082885499,3.33200406728501,3.40975082885499,5126104.18687673,0.0,1.0
1986-01-15,27.38,27.5,27.25,27.25,228300,3.37889893934309,3.3937078463088,3.3628559567969,3.3628559567969,1849967.72978811,0.0,1.0
1986-01-16,26.88,27.63,26.88,27.63,246300,3.31719516031929,3.40975082885499,3.31719516031929,3.40975082885499,1995825.89508021,0.0,1.0
1986-01-17,26.5,26.63,26.13,26.63,189500,3.27030028826121,3.2863432708074,3.2246394917836,3.2863432708074,1535562.35126959,0.0,1.0
1986-01-20,26.63,26.88,26.38,26.63,149000,3.2863432708074,3.31719516031929,3.2554913812955,3.2863432708074,1207381.47936237,0.0,1.0
1986-01-21,26.25,26.63,26.13,26.38,806400,3.23944839874931,3.2863432708074,3.2246394917836,3.2554913812955,6534445.805086,0.0,1.0
1986-01-22,25.38,25.75,25.25,25.5,1070200,3.1320838232479,3.17774461972551,3.11604084070172,3.14689273021362,8672078.24975577,0.0,1.0
1986-01-23,25.5,25.63,25.25,25.38,184400,3.14689273021362,3.1629357127598,3.11604084070172,3.1320838232479,1494235.87110349,0.0,1.0
1986-01-24,25.12,25.5,24.88,25.38,323600,3.09999785815553,3.14689273021362,3.07038004422411,3.1320838232479,2622205.68269572,0.0,1.0
1986-01-27,24.63,25.25,24.37,25.12,315100,3.03952815471221,3.11604084070172,3.00744218961984,3.09999785815553,2553328.21575223,0.0,1.0
1986-01-28,24.25,24.5,24.13,24.37,262600,2.99263328265413,3.02348517216602,2.97782437568841,3.00744218961984,2127908.56698361,0.0,1.0
1986-01-29,24.0,24.5,23.75,24.37,895700,2.96178139314223,3.02348517216602,2.93092950363033,3.00744218961984,7258064.3695629,0.0,1.0
1986-01-30,24.25,24.5,23.5,23.75,442200,2.99263328265413,3.02348517216602,2.90007761411843,2.93092950363033,3583248.92734254,0.0,1.0
1986-01-31,24.37,24.75,24.13,24.25,651000,3.00744218961984,3.05433706167792,2.97782437568841,2.99263328265413,5275203.64473088,0.0,1.0
1986-02-03,24.5,24.75,23.88,24.75,443400,3.02348517216602,3.05433706167792,2.94697248617652,3.05433706167792,3592972.80502869,0.0,1.0
1986-02-04,23.88,24.25,23.75,24.0,555100,2.94697248617652,2.99263328265413,2.93092950363033,2.96178139314223,4498103.7529802,0.0,1.0
1986-02-05,23.5,23.75,23.25,23.63,603200,2.90007761411843,2.93092950363033,2.86922572460653,2.91612059666462,4887869.18356632,0.0,1.0
1986-02-06,23.5,23.75,23.25,23.63,757200,2.90007761411843,2.93092950363033,2.86922572460653,2.91612059666462,6135766.81995427,0.0,1.0
1986-02-07,24.13,24.37,23.38,23.38,359900,2.97782437568841,3.00744218961984,2.88526870715272,2.88526870715272,2916352.98270146,0.0,1.0
1986-02-10,24.75,24.75,24.25,24.37,194300,3.05433706167792,3.05433706167792,2.99263328265413,3.00744218961984,1574457.86201415,0.0,1.0
1986-02-11,24.25,24.75,24.13,24.75,419900,2.99263328265413,3.05433706167792,2.97782437568841,3.05433706167792,3402546.86700844,0.0,1.0
1986-02-12,23.5,24.13,22.75,24.0,517700,2.90007761411843,2.97782437568841,2.80752194558274,2.96178139314223,4195042.89842885,0.0,1.0
1986-02-13,22.25,23.13,22.0,23.13,1818400,2.74581816655894,2.85441681764082,2.71496627704704,2.85441681764082,14734915.987064,0.0,1.0
1986-02-14,22.5,22.88,21.12,22.13,740000,2.77667005607084,2.82356492812892,2.60636762596516,2.73100925959323,5996391.23978626,0.0,1.0
1986-02-18,22.88,22.88,22.13,22.5,477200,2.82356492812892,2.82356492812892,2.73100925959323,2.77667005607084,3866862.02652163,0.0,1.0
1986-02-19,22.38,22.75,22.25,22.75,608100,2.76186114910513,2.80752194558274,2.74581816655894,2.80752194558274,4927575.01745138,0.0,1.0
1986-02-20,23.0,23.0,21.87,22.38,1117500,2.83837383509463,2.83837383509463,2.69892329450085,2.76186114910513,9055361.09521778,0.0,1.0
1986-02-21,23.5,23.63,22.88,23.0,386300,2.90007761411843,2.91612059666462,2.82356492812892,2.83837383509463,3130278.29179653,0.0,1.0
1986-02-24,23.5,23.88,23.25,23.5,294400,2.90007761411843,2.94697248617652,2.86922572460653,2.90007761411843,2385591.32566632,0.0,1.0
1986-02-25,23.63,24.0,23.5,23.63,309100,2.91612059666462,2.96178139314223,2.90007761411843,2.91612059666462,2504708.82732153,0.0,1.0
1986-02-26,23.63,23.63,23.25,23.5,253800,2.91612059666462,2.91612059666462,2.86922572460653,2.90007761411843,2056600.13061858,0.0,1.0
1986-02-27,23.13,24.0,23.0,23.88,348900,2.85441681764082,2.96178139314223,2.83837383509463,2.94697248617652,2827217.43724517,0.0,1.0
1986-02-28,22.75,23.63,22.62,23.13,209000,2.80752194558274,2.91612059666462,2.79147896303655,2.85441681764082,1693575.36366936,0.0,1.0
1986-03-03,22.5,23.0,22.25,23.0,278500,2.77667005607084,2.83837383509463,2.74581816655894,2.83837383509463,2256749.94632496,0.0,1.0
1986-03-04,22.13,22.62,22.0,22.38,284800,2.73100925959323,2.79147896303655,2.71496627704704,2.76186114910513,2307800.3041772,0.0,1.0
1986-03-05,23.25,23.38,22.13,22.38,242400,2.86922572460653,2.88526870715272,2.73100925959323,2.76186114910513,1964223.29260026,0.0,1.0
1986-03-06,22.88,23.25,22.62,23.25,341800,2.82356492812892,2.86922572460653,2.79147896303655,2.86922572460653,2769684.49426885,0.0,1.0
1986-03-07,22.38,23.0,22.25,22.88,244600,2.76186114910513,2.83837383509463,2.74581816655894,2.82356492812892,1982050.40169151,0.0,1.0
1986-03-10,22.5,22.75,22.38,22.5,335100,2.77667005607084,2.80752194558274,2.76186114910513,2.77667005607084,2715392.84385456,0.0,1.0
1986-03-11,23.5,23.75,22.38,22.5,946200,2.90007761411843,2.93092950363033,2.76186114910513,2.77667005607084,7667277.5555213,0.0,1.0
1986-03-12,23.25,23.75,23.13,23.5,452400,2.86922572460653,2.93092950363033,2.85441681764082,2.90007761411843,3665901.88767474,0.0,1.0
1986-03-13,23.13,23.38,22.88,23.25,767800,2.85441681764082,2.88526870715272,2.82356492812892,2.86922572460653,6221661.0728485,0.0,1.0
1986-03-14,23.13,23.38,22.88,23.13,386800,2.85441681764082,2.88526870715272,2.82356492812892,2.85441681764082,3134329.90749909,0.0,1.0
1986-03-17,23.88,24.13,23.25,23.38,353600,2.94697248617652,2.97782437568841,2.86922572460653,2.88526870715272,2865302.62484922,0.0,1.0
1986-03-18,24.0,24.13,23.63,23.88,437200,2.96178139314223,2.97782437568841,2.91612059666462,2.94697248617652,3542732.77031696,0.0,1.0
1986-03-19,24.37,24.37,23.63,24.0,371000,3.00744218961984,3.00744218961984,2.91612059666462,2.96178139314223,3006298.85129824,0.0,1.0
1986-03-20,24.0,24.25,23.63,24.25,499200,2.96178139314223,2.99263328265413,2.91612059666462,2.99263328265413,4045133.11743419,0.0,1.0
1986-03-21,23.5,24.5,23.13,24.37,446300,2.90007761411843,3.02348517216602,2.85441681764082,3.00744218961984,3616472.17610353,0.0,1.0
1986-03-24,23.13,23.38,23.0,23.0,179200,2.85441681764082,2.88526870715272,2.83837383509463,2.83837383509463,1452099.06779689,0.0,1.0
1986-03-25,23.0,23.38,22.75,23.25,599200,2.83837383509463,2.88526870715272,2.80752194558274,2.86922572460653,4855456.25794586,0.0,1.0
1986-03-26,23.25,23.38,22.88,23.13,212500,2.86922572460653,2.88526870715272,2.82356492812892,2.85441681764082,1721936.67358727,0.0,1.0
1986-03-27,23.0,23.38,22.75,23.25,366700,2.83837383509463,2.88526870715272,2.80752194558274,2.86922572460653,2971454.95625625,0.0,1.0
1986-03-31,22.62,23.38,22.25,22.75,314400,2.79147896303655,2.88526870715272,2.74581816655894,2.80752194558274,2547655.95376865,0.0,1.0
1986-04-01,22.5,22.62,21.75,22.62,475700,2.77667005607084,2.79147896303655,2.68411438753514,2.79147896303655,3854707.17941395,0.0,1.0
1986-04-02,22.88,23.0,22.38,22.38,424300,2.82356492812892,2.83837383509463,2.76186114910513,2.76186114910513,3438201.08519096,0.0,1.0
1986-04-03,22.5,23.0,22.5,22.75,371100,2.77667005607084,2.83837383509463,2.77667005607084,2.80752194558274,3007109.17443876,0.0,1.0
1986-04-04,22.5,22.88,22.25,22.5,658000,2.77667005607084,2.82356492812892,2.74581816655894,2.77667005607084,5331926.2645667,0.0,1.0
1986-04-07,22.62,23.13,22.13,23.0,433100,2.79147896303655,2.85441681764082,2.73100925959323,2.83837383509463,3509509.52155599,0.0,1.0
1986-04-08,22.25,22.75,22.13,22.75,287500,2.74581816655894,2.80752194558274,2.73100925959323,2.80752194558274,2329679.02897101,0.0,1.0
1986-04-09,22.38,22.62,22.25,22.38,201700,2.76186114910513,2.79147896303655,2.74581816655894,2.76186114910513,1634421.77441201,0.0,1.0
1986-04-10,23.0,23.0,22.5,22.5,226200,2.83837383509463,2.83837383509463,2.77667005607084,2.77667005607084,1832950.94383737,0.0,1.0
1986-04-11,22.88,23.0,22.62,23.0,159800,2.82356492812892,2.83837383509463,2.79147896303655,2.83837383509463,1294896.37853763,0.0,1.0
1986-04-14,22.88,23.0,22.62,22.88,163600,2.82356492812892,2.83837383509463,2.79147896303655,2.82356492812892,1325688.65787707,0.0,1.0
1986-04-15,22.75,23.0,22.62,22.75,179800,2.80752194558274,2.83837383509463,2.79147896303655,2.80752194558274,1456961.00663996,0.0,1.0
1986-04-16,22.75,22.88,22.62,22.75,170900,2.80752194558274,2.82356492812892,2.79147896303655,2.80752194558274,1384842.24713442,0.0,1.0
1986-04-17,22.38,22.75,22.25,22.75,324000,2.76186114910513,2.80752194558274,2.74581816655894,2.80752194558274,2625446.97525777,0.0,1.0
1986-04-18,22.0,22.38,21.75,22.25,326600,2.71496627704704,2.76186114910513,2.68411438753514,2.74581816655894,2646515.37691107,0.0,1.0
1986-04-21,22.75,22.75,22.38,22.75,360900,2.80752194558274,2.80752194558274,2.76186114910513,2.80752194558274,2924456.21410657,0.0,1.0
1986-04-22,22.5,23.13,22.25,22.75,294500,2.77667005607084,2.85441681764082,2.74581816655894,2.80752194558274,2386401.64880683,0.0,1.0
1986-04-23,22.75,22.75,22.25,22.62,202200,2.80752194558274,2.80752194558274,2.74581816655894,2.79147896303655,1638473.39011457,0.0,1.0
1986-04-24,23.25,23.75,22.62,22.75,590800,2.86922572460653,2.93092950363033,2.79147896303655,2.80752194558274,4787389.11414287,0.0,1.0
1986-04-25,23.25,23.88,23.13,23.63,412900,2.86922572460653,2.94697248617652,2.85441681764082,2.91612059666462,3345824.24717263,0.0,1.0
1986-04-28,22.88,23.5,22.62,23.5,353000,2.82356492812892,2.90007761411843,2.79147896303655,2.90007761411843,2860440.68600615,0.0,1.0
1986-04-29,22.38,22.88,22.25,22.75,445000,2.76186114910513,2.82356492812892,2.74581816655894,2.80752194558274,3605937.97527687,0.0,1.0
1986-04-30,22.0,22.62,21.87,22.38,401700,2.71496627704704,2.79147896303655,2.69892329450085,2.76186114910513,3255068.05543533,0.0,1.0
1986-05-01,22.0,22.38,21.12,22.0,320700,2.71496627704704,2.76186114910513,2.60636762596516,2.71496627704704,2598706.31162089,0.0,1.0
1986-05-02,21.87,22.13,21.25,21.87,281900,2.69892329450085,2.73100925959323,2.62241060851135,2.69892329450085,2284300.93310236,0.0,1.0
1986-05-05,21.87,22.25,21.87,22.0,182900,2.69892329450085,2.74581816655894,2.69892329450085,2.71496627704704,1482081.02399582,0.0,1.0
1986-05-06,20.63,21.63,20.63,21.63,460800,2.54589792252184,2.66930548056943,2.54589792252184,2.66930548056943,3733969.03147771,0.0,1.0
1986-05-07,20.5,21.12,20.25,20.88,1133200,2.52985493997565,2.60636762596516,2.49900305046375,2.57674981203374,9182581.82827811,0.0,1.0
1986-05-08,20.75,21.25,20.37,20.63,1542400,2.56070682948755,2.62241060851135,2.51381195742947,2.54589792252184,12498424.1192518,0.0,1.0
1986-05-09,20.63,20.75,20.37,20.63,439800,2.54589792252184,2.56070682948755,2.51381195742947,2.54589792252184,3563801.17197027,0.0,1.0
1986-05-12,20.75,21.25,20.5,20.75,539500,2.56070682948755,2.62241060851135,2.52985493997565,2.56070682948755,4371693.34306039,0.0,1.0
1986-05-13,20.5,20.88,20.25,20.88,612000,2.52985493997565,2.57674981203374,2.49900305046375,2.57674981203374,4959177.61993135,0.0,1.0
1986-05-14,19.75,20.5,19.5,20.5,620100,2.43729927143996,2.52985493997565,2.40644738192806,2.52985493997565,5024813.79431278,0.0,1.0
1986-05-15,20.0,20.25,19.75,19.88,1059800,2.46815116095186,2.49900305046375,2.43729927143996,2.45334225398614,8587804.64314253,0.0,1.0
1986-05-16,20.0,20.13,19.88,19.88,430900,2.46815116095186,2.48419414349804,2.45334225398614,2.45334225398614,3491682.41246472,0.0,1.0
1986-05-19,20.25,20.37,20.0,20.13,279600,2.49900305046375,2.51381195742947,2.46815116095186,2.48419414349804,2265663.5008706,0.0,1.0
1986-05-20,20.5,20.75,20.0,20.0,581600,2.52985493997565,2.56070682948755,2.46815116095186,2.46815116095186,4712839.3852158,0.0,1.0
1986-05-21,20.5,21.12,20.5,20.63,524500,2.52985493997565,2.60636762596516,2.52985493997565,2.54589792252184,4250144.87198364,0.0,1.0
1986-05-22,21.25,21.5,20.13,20.5,419300,2.62241060851135,2.65326249802324,2.48419414349804,2.52985493997565,3397684.92816537,0.0,1.0
1986-05-23,21.75,22.0,21.38,21.5,510300,2.68411438753514,2.71496627704704,2.63845359105753,2.65326249802324,4135078.98603099,0.0,1.0
1986-05-27,21.75,22.25,21.63,21.75,511100,2.68411438753514,2.74581816655894,2.66930548056943,2.68411438753514,4141561.57115508,0.0,1.0
1986-05-28,21.87,22.13,21.75,22.0,348800,2.69892329450085,2.73100925959323,2.68411438753514,2.71496627704704,2826407.11410466,0.0,1.0
1986-05-29,21.87,22.0,21.5,21.63,199400,2.69892329450085,2.71496627704704,2.65326249802324,2.66930548056943,1615784.34218025,0.0,1.0
1986-05-30,21.25,21.87,20.88,21.63,1427000,2.62241060851135,2.69892329450085,2.57674981203374,2.66930548056943,11563311.2151013,0.0,1.0
1986-06-02,21.38,21.75,21.25,21.38,643700,2.63845359105753,2.68411438753514,2.62241060851135,2.63845359105753,5216050.05547354,0.0,1.0
1986-06-03,21.87,22.0,21.25,21.25,388900,2.69892329450085,2.71496627704704,2.62241060851135,2.62241060851135,3151346.69344984,0.0,1.0
1986-06-04,21.75,22.0,21.63,22.0,256000,2.68411438753514,2.71496627704704,2.66930548056943,2.71496627704704,2074427.23970984,0.0,1.0
1986-06-05,21.87,22.0,21.63,21.75,249700,2.69892329450085,2.71496627704704,2.66930548056943,2.68411438753514,2023376.88185761,0.0,1.0
1986-06-06,21.87,22.0,21.63,22.0,143400,2.69892329450085,2.71496627704704,2.66930548056943,2.71496627704704,1162003.38349372,0.0,1.0
1986-06-09,21.38,21.75,21.38,21.75,424000,2.63845359105753,2.68411438753514,2.63845359105753,2.68411438753514,3435770.11576943,0.0,1.0
1986-06-10,21.63,21.63,21.25,21.38,395400,2.66930548056943,2.66930548056943,2.62241060851135,2.63845359105753,3204017.69758309,0.0,1.0
1986-06-11,21.63,21.87,21.38,21.63,143200,2.66930548056943,2.69892329450085,2.63845359105753,2.66930548056943,1160382.73721269,0.0,1.0
1986-06-12,21.5,21.87,21.5,21.63,239900,2.65326249802324,2.69892329450085,2.65326249802324,2.66930548056943,1943965.21408747,0.0,1.0
1986-06-13,22.38,22.38,21.5,21.5,277200,2.76186114910513,2.76186114910513,2.65326249802324,2.65326249802324,2246215.74549831,0.0,1.0
1986-06-16,22.13,22.5,22.13,22.38,349700,2.73100925959323,2.77667005607084,2.73100925959323,2.76186114910513,2833700.02236926,0.0,1.0
1986-06-17,22.13,22.38,22.0,22.25,286400,2.73100925959323,2.76186114910513,2.71496627704704,2.74581816655894,2320765.47442538,0.0,1.0
1986-06-18,22.25,22.25,21.87,22.25,108100,2.74581816655894,2.74581816655894,2.69892329450085,2.74581816655894,875959.314893101,0.0,1.0
1986-06-19,22.25,22.38,22.0,22.13,177300,2.74581816655894,2.76186114910513,2.71496627704704,2.73100925959323,1436702.92812717,0.0,1.0
1986-06-20,22.13,22.38,21.75,22.38,325000,2.73100925959323,2.76186114910513,2.68411438753514,2.76186114910513,2633550.20666288,0.0,1.0
1986-06-23,22.0,22.25,21.75,22.0,548100,2.71496627704704,2.74581816655894,2.68411438753514,2.71496627704704,4441381.13314439,0.0,1.0
1986-06-24,22.25,22.38,21.87,22.0,313800,2.74581816655894,2.76186114910513,2.69892329450085,2.71496627704704,2542794.01492558,0.0,1.0
1986-06-25,22.25,22.5,22.13,22.25,161300,2.74581816655894,2.77667005607084,2.73100925959323,2.74581816655894,1307051.2256453,0.0,1.0
1986-06-26,22.5,22.5,22.13,22.25,230700,2.77667005607084,2.77667005607084,2.73100925959323,2.74581816655894,1869415.48516039,0.0,1.0
1986-06-27,22.13,22.62,22.13,22.13,151300,2.73100925959323,2.79147896303655,2.73100925959323,2.73100925959323,1226018.91159414,0.0,1.0
1986-06-30,22.25,22.38,22.0,22.0,213900,2.74581816655894,2.76186114910513,2.71496627704704,2.71496627704704,1733281.19755443,0.0,1.0
1986-07-01,22.13,22.38,22.13,22.25,229700,2.73100925959323,2.76186114910513,2.73100925959323,2.74581816655894,1861312.25375527,0.0,1.0
1986-07-02,22.13,22.38,22.0,22.13,121600,2.73100925959323,2.76186114910513,2.71496627704704,2.73100925959323,985352.938862174,0.0,1.0
1986-07-03,21.75,22.13,21.75,22.13,84700,2.68411438753514,2.73100925959323,2.68411438753514,2.73100925959323,686343.700013374,0.0,1.0
1986-07-07,21.12,21.63,21.12,21.5,162800,2.60636762596516,2.66930548056943,2.60636762596516,2.65326249802324,1319206.07275298,0.0,1.0
1986-07-08,21.75,21.75,21.0,21.12,118700,2.68411438753514,2.68411438753514,2.59155871899945,2.60636762596516,961853.567787338,0.0,1.0
1986-07-09,21.38,21.75,21.25,21.63,145300,2.63845359105753,2.68411438753514,2.62241060851135,2.66930548056943,1177399.52316344,0.0,1.0
1986-07-10,21.0,21.5,20.88,21.38,194100,2.59155871899945,2.65326249802324,2.57674981203374,2.63845359105753,1572837.21573313,0.0,1.0
1986-07-11,20.5,21.0,20.5,21.0,160700,2.52985493997565,2.59155871899945,2.52985493997565,2.59155871899945,1302189.28680223,0.0,1.0
1986-07-14,20.75,20.88,20.37,20.5,220000,2.56070682948755,2.57674981203374,2.51381195742947,2.52985493997565,1782710.90912565,0.0,1.0
1986-07-15,20.0,20.5,19.5,20.13,448700,2.46815116095186,2.52985493997565,2.40644738192806,2.48419414349804,3635919.9314758,0.0,1.0
1986-07-16,20.13,20.25,19.88,19.88,203000,2.48419414349804,2.49900305046375,2.45334225398614,2.45334225398614,1644955.97523867,0.0,1.0
1986-07-17,20.0,20.25,19.88,20.13,314300,2.46815116095186,2.49900305046375,2.45334225398614,2.48419414349804,2546845.63062813,0.0,1.0
1986-07-18,19.88,19.88,19.38,19.88,322700,2.45334225398614,2.45334225398614,2.39163847496235,2.45334225398614,2614912.77443112,0.0,1.0
1986-07-21,18.75,19.88,18.38,19.88,1035600,2.31389171339236,2.45334225398614,2.26823091691476,2.45334225398614,8391706.44313874,0.0,1.0
1986-07-22,18.88,18.88,18.38,18.75,229000,2.32993469593855,2.32993469593855,2.26823091691476,2.31389171339236,1855639.9917717,0.0,1.0
1986-07-23,17.87,18.88,17.87,18.75,456100,2.20529306231048,2.32993469593855,2.20529306231048,2.31389171339236,3695883.84387367,0.0,1.0
1986-07-24,17.87,18.0,17.38,17.87,496800,2.20529306231048,2.22133604485667,2.14482335886716,2.20529306231048,4025685.36206192,0.0,1.0
1986-07-25,18.5,18.5,17.75,17.87,780100,2.28303982388047,2.28303982388047,2.19048415534477,2.20529306231048,6321330.81913143,0.0,1.0
1986-07-28,17.75,18.38,17.63,18.38,305600,2.19048415534477,2.26823091691476,2.17567524837906,2.26823091691476,2476347.51740363,0.0,1.0
1986-07-29,17.87,18.13,17.5,17.63,243800,2.20529306231048,2.23737902740286,2.15963226583287,2.17567524837906,1975567.81656742,0.0,1.0
1986-07-30,18.25,18.25,17.63,17.87,333700,2.25218793436857,2.25218793436857,2.17567524837906,2.20529306231048,2704048.3198874,0.0,1.0
1986-07-31,18.0,18.0,17.63,18.0,376000,2.22133604485667,2.22133604485667,2.17567524837906,2.22133604485667,3046815.00832383,0.0,1.0
1986-08-01,17.87,18.0,17.63,18.0,290400,2.20529306231048,2.22133604485667,2.17567524837906,2.22133604485667,2353178.40004585,0.0,1.0
1986-08-04,18.38,18.5,17.38,17.5,354700,2.26823091691476,2.28303982388047,2.14482335886716,2.15963226583287,2874216.17939484,0.0,1.0
1986-08-05,18.88,19.5,18.75,19.5,945900,2.32993469593855,2.40644738192806,2.31389171339236,2.40644738192806,7664846.58609977,0.0,1.0
1986-08-06,18.75,19.0,18.75,18.88,373000,2.31389171339236,2.34474360290426,2.31389171339236,2.32993469593855,3022505.31410849,0.0,1.0
1986-08-07,18.75,19.0,18.75,18.88,336900,2.31389171339236,2.34474360290426,2.31389171339236,2.32993469593855,2729978.66038378,0.0,1.0
1986-08-08,18.5,18.88,18.38,18.75,296000,2.28303982388047,2.32993469593855,2.26823091691476,2.31389171339236,2398556.4959145,0.0,1.0
1986-08-11,18.5,18.75,18.5,18.62,292300,2.28303982388047,2.31389171339236,2.28303982388047,2.29784873084618,2368574.53971557,0.0,1.0
1986-08-12,18.75,18.88,18.5,18.5,363800,2.31389171339236,2.32993469593855,2.28303982388047,2.28303982388047,2947955.58518141,0.0,1.0
1986-08-13,19.13,19.25,18.5,18.75,445300,2.36078658545045,2.37559549241616,2.28303982388047,2.31389171339236,3608368.94469841,0.0,1.0
1986-08-14,19.63,19.88,18.88,19.0,665500,2.42249036447425,2.45334225398614,2.32993469593855,2.34474360290426,5392700.50010507,0.0,1.0
1986-08-15,20.37,20.5,19.25,19.5,449400,2.51381195742947,2.52985493997565,2.37559549241616,2.40644738192806,3641592.19345938,0.0,1.0
1986-08-18,20.37,20.37,20.0,20.25,327200,2.51381195742947,2.51381195742947,2.46815116095186,2.49900305046375,2651377.31575414,0.0,1.0
1986-08-19,19.88,20.37,19.75,20.25,254000,2.45334225398614,2.51381195742947,2.43729927143996,2.49900305046375,2058220.77689961,0.0,1.0
1986-08-20,20.5,20.63,19.63,19.63,291100,2.52985493997565,2.54589792252184,2.42249036447425,2.42249036447425,2358850.66202944,0.0,1.0
1986-08-21,20.13,20.63,20.13,20.5,193800,2.48419414349804,2.54589792252184,2.48419414349804,2.52985493997565,1570406.24631159,0.0,1.0
1986-08-22,21.0,21.25,20.13,20.13,150200,2.59155871899945,2.62241060851135,2.48419414349804,2.48419414349804,1217105.35704851,0.0,1.0
1986-08-25,21.63,21.87,21.0,21.38,585700,2.66930548056943,2.69892329450085,2.59155871899945,2.63845359105753,4746062.63397678,0.0,1.0
1986-08-26,22.25,22.25,21.38,22.25,660100,2.74581816655894,2.74581816655894,2.63845359105753,2.74581816655894,5348943.05051745,0.0,1.0
1986-08-27,22.13,22.38,21.75,21.87,483400,2.73100925959323,2.76186114910513,2.68411438753514,2.69892329450085,3917102.06123335,0.0,1.0
1986-08-28,21.75,22.13,21.5,22.13,156700,2.68411438753514,2.73100925959323,2.65326249802324,2.73100925959323,1269776.36118177,0.0,1.0
1986-08-29,21.75,22.0,21.63,21.87,172700,2.68411438753514,2.71496627704704,2.66930548056943,2.69892329450085,1399428.06366363,0.0,1.0
1986-09-02,20.75,22.13,20.75,21.63,266700,2.56070682948755,2.73100925959323,2.56070682948755,2.66930548056943,2161131.81574459,0.0,1.0
1986-09-03,20.88,20.88,20.25,20.5,384500,2.57674981203374,2.57674981203374,2.49900305046375,2.52985493997565,3115692.47526732,0.0,1.0
1986-09-04,22.38,22.38,20.88,20.88,358600,2.76186114910513,2.76186114910513,2.57674981203374,2.57674981203374,2905818.7818748,0.0,1.0
1986-09-05,23.5,23.63,23.13,23.5,1185700,2.90007761411843,2.91612059666462,2.85441681764082,2.90007761411843,9608001.47704672,0.0,1.0
1986-09-08,22.75,23.0,22.5,23.0,569900,2.80752194558274,2.83837383509463,2.77667005607084,2.83837383509463,4618031.57777593,0.0,1.0
1986-09-09,22.5,22.75,21.87,22.5,417500,2.77667005607084,2.80752194558274,2.69892329450085,2.77667005607084,3383099.11163617,0.0,1.0
1986-09-10,22.88,22.88,22.13,22.25,204300,2.82356492812892,2.82356492812892,2.73100925959323,2.74581816655894,1655490.17606532,0.0,1.0
1986-09-11,21.75,22.75,21.25,22.75,254900,2.68411438753514,2.80752194558274,2.62241060851135,2.80752194558274,2065513.68516422,0.0,1.0
1986-09-12,20.37,21.75,20.25,21.75,426900,2.51381195742947,2.68411438753514,2.49900305046375,2.68411438753514,3459269.48684426,0.0,1.0
1986-09-15,20.75,21.5,20.37,21.5,354700,2.56070682948755,2.65326249802324,2.51381195742947,2.65326249802324,2874216.17939485,0.0,1.0
1986-09-16,20.63,20.75,20.25,20.63,244000,2.54589792252184,2.56070682948755,2.49900305046375,2.54589792252184,1977188.46284844,0.0,1.0
1986-09-17,20.25,20.88,20.25,20.88,339400,2.49900305046375,2.57674981203374,2.49900305046375,2.57674981203374,2750236.73889657,0.0,1.0
1986-09-18,21.87,21.87,20.25,20.25,485600,2.69892329450085,2.69892329450085,2.49900305046375,2.49900305046375,3934929.17032461,0.0,1.0
1986-09-19,21.63,21.87,20.63,21.5,280100,2.66930548056943,2.69892329450085,2.54589792252184,2.65326249802324,2269715.11657315,0.0,1.0
1986-09-22,21.87,21.87,21.38,21.63,304400,2.69892329450085,2.69892329450085,2.63845359105753,2.66930548056943,2466623.63971749,0.0,1.0
1986-09-23,22.13,22.13,21.75,22.0,387500,2.73100925959323,2.73100925959323,2.68411438753514,2.71496627704704,3140002.16948267,0.0,1.0
1986-09-24,22.0,22.38,22.0,22.25,199000,2.71496627704704,2.76186114910513,2.71496627704704,2.74581816655894,1612543.0496182,0.0,1.0
1986-09-25,21.38,22.13,21.38,22.0,182300,2.63845359105753,2.73100925959323,2.63845359105753,2.71496627704704,1477219.08515275,0.0,1.0
1986-09-26,21.87,22.13,21.38,21.38,213800,2.69892329450085,2.73100925959323,2.63845359105753,2.63845359105753,1732470.87441393,0.0,1.0
1986-09-29,21.75,22.13,21.63,21.87,330400,2.68411438753514,2.73100925959323,2.66930548056943,2.69892329450085,2677307.65625052,0.0,1.0
1986-09-30,21.75,22.13,21.63,21.75,250300,2.68411438753514,2.73100925959323,2.66930548056943,2.68411438753514,2028238.82070068,0.0,1.0
1986-10-01,21.75,22.13,21.63,22.13,194000,2.68411438753514,2.73100925959323,2.66930548056943,2.73100925959323,1572026.89259262,0.0,1.0
1986-10-02,22.0,22.25,21.5,21.75,296300,2.71496627704704,2.74581816655894,2.65326249802324,2.68411438753514,2400987.46533604,0.0,1.0
1986-10-03,21.87,22.25,21.75,22.25,223600,2.69892329450085,2.74581816655894,2.68411438753514,2.74581816655894,1811882.54218407,0.0,1.0
1986-10-06,21.75,22.13,21.75,21.87,75600,2.68411438753514,2.73100925959323,2.68411438753514,2.69892329450085,612604.294226813,0.0,1.0
1986-10-07,21.75,21.87,21.63,21.87,475900,2.68411438753514,2.69892329450085,2.66930548056943,2.69892329450085,3856327.82569498,0.0,1.0
1986-10-08,22.5,22.88,21.75,21.87,485800,2.77667005607084,2.82356492812892,2.68411438753514,2.69892329450085,3936549.81660563,0.0,1.0
1986-10-09,22.25,22.62,22.0,22.38,370700,2.74581816655894,2.79147896303655,2.71496627704704,2.76186114910513,3003867.88187671,0.0,1.0
1986-10-10,22.25,22.38,22.0,22.25,359100,2.74581816655894,2.76186114910513,2.71496627704704,2.74581816655894,2909870.39757736,0.0,1.0
1986-10-13,22.13,22.25,22.0,22.13,82300,2.73100925959323,2.74581816655894,2.71496627704704,2.73100925959323,666895.944641093,0.0,1.0
1986-10-14,21.87,22.25,21.38,22.25,158800,2.69892329450085,2.74581816655894,2.63845359105753,2.74581816655894,1286793.14713251,0.0,1.0
1986-10-15,22.13,22.25,21.5,21.63,756500,2.73100925959323,2.74581816655894,2.65326249802324,2.66930548056943,6130094.55797068,0.0,1.0
1986-10-16,22.0,22.13,21.75,22.0,119600,2.71496627704704,2.73100925959323,2.68411438753514,2.71496627704704,969146.476051942,0.0,1.0
1986-10-17,21.63,21.87,21.5,21.87,98900,2.66930548056943,2.69892329450085,2.65326249802324,2.69892329450085,801409.585966029,0.0,1.0
1986-10-20,21.5,21.87,21.25,21.87,349200,2.65326249802324,2.69892329450085,2.62241060851135,2.69892329450085,2829648.40666671,0.0,1.0
1986-10-21,21.63,21.87,21.5,21.5,170100,2.66930548056943,2.69892329450085,2.65326249802324,2.65326249802324,1378359.66201033,0.0,1.0
1986-10-22,21.63,21.63,21.38,21.5,275300,2.66930548056943,2.66930548056943,2.63845359105753,2.65326249802324,2230819.60582859,0.0,1.0
1986-10-23,22.0,22.25,21.38,21.5,478000,2.71496627704704,2.74581816655894,2.63845359105753,2.65326249802324,3873344.61164572,0.0,1.0
1986-10-24,21.5,22.13,21.25,22.0,390600,2.65326249802324,2.73100925959323,2.62241060851135,2.71496627704704,3165122.18683854,0.0,1.0
1986-10-27,21.25,21.5,20.63,21.38,214400,2.62241060851135,2.65326249802324,2.54589792252184,2.63845359105753,1737332.81325699,0.0,1.0
1986-10-28,20.75,21.25,20.75,21.12,170400,2.56070682948755,2.62241060851135,2.56070682948755,2.60636762596516,1380790.63143186,0.0,1.0
1986-10-29,21.25,21.38,20.75,20.88,171700,2.62241060851135,2.63845359105753,2.56070682948755,2.57674981203374,1391324.83225851,0.0,1.0
1986-10-30,21.75,21.87,21.25,21.63,496600,2.68411438753514,2.69892329450085,2.62241060851135,2.66930548056943,4024064.71578089,0.0,1.0
1986-10-31,22.0,22.0,21.75,22.0,283800,2.71496627704704,2.71496627704704,2.68411438753514,2.71496627704704,2299697.07277208,0.0,1.0
1986-11-03,21.87,22.13,21.63,22.0,179900,2.69892329450085,2.73100925959323,2.66930548056943,2.71496627704704,1457771.32978047,0.0,1.0
1986-11-04,21.87,22.0,21.38,21.5,438400,2.69892329450085,2.71496627704704,2.63845359105753,2.65326249802324,3552456.64800311,0.0,1.0
1986-11-05,22.5,22.5,21.87,21.87,573000,2.77667005607084,2.77667005607084,2.69892329450085,2.69892329450085,4643151.59513179,0.0,1.0
1986-11-06,22.38,22.88,22.25,22.5,483500,2.76186114910513,2.82356492812892,2.74581816655894,2.77667005607084,3917912.38437386,0.0,1.0
1986-11-07,22.75,22.75,22.13,22.5,250400,2.80752194558274,2.80752194558274,2.73100925959323,2.77667005607084,2029049.14384119,0.0,1.0
1986-11-10,23.13,23.13,22.5,22.75,596500,2.85441681764082,2.85441681764082,2.77667005607084,2.80752194558274,4833577.53315204,0.0,1.0
1986-11-11,23.5,23.5,23.0,23.13,436100,2.90007761411843,2.90007761411843,2.83837383509463,2.85441681764082,3533819.21577134,0.0,1.0
1986-11-12,24.25,24.37,23.5,23.5,762600,2.99263328265413,3.00744218961984,2.90007761411843,2.90007761411843,6179524.26954189,0.0,1.0
1986-11-13,24.13,24.5,24.13,24.37,899600,2.97782437568841,3.02348517216602,2.97782437568841,3.00744218961984,7289666.97204287,0.0,1.0
1986-11-14,25.38,25.38,24.13,24.13,614600,3.1320838232479,3.1320838232479,2.97782437568841,2.97782437568841,4980246.02158465,0.0,1.0
1986-11-17,25.0,25.87,24.88,24.88,769700,3.08518895118982,3.19255352669123,3.07038004422411,3.07038004422411,6237057.21251822,0.0,1.0
1986-11-18,24.13,24.88,23.88,24.75,617900,2.97782437568841,3.07038004422411,2.94697248617652,3.05433706167792,5006986.68522153,0.0,1.0
1986-11-19,24.25,24.37,23.5,23.88,385300,2.99263328265413,3.00744218961984,2.90007761411843,2.94697248617652,3122175.06039141,0.0,1.0
1986-11-20,24.63,24.75,24.13,24.13,217100,3.03952815471221,3.05433706167792,2.97782437568841,2.97782437568841,1759211.53805081,0.0,1.0
1986-11-21,25.0,25.25,24.5,24.75,651100,3.08518895118982,3.11604084070172,3.02348517216602,3.05433706167792,5276013.9678714,0.0,1.0
1986-11-24,24.88,25.0,24.5,24.88,201700,3.07038004422411,3.08518895118982,3.02348517216602,3.07038004422411,1634421.77441201,0.0,1.0
1986-11-25,24.5,24.63,24.13,24.37,262300,3.02348517216602,3.03952815471221,2.97782437568841,3.00744218961984,2125477.59756208,0.0,1.0
1986-11-26,24.75,25.0,24.13,24.25,315300,3.05433706167792,3.08518895118982,2.97782437568841,2.99263328265413,2554948.86203326,0.0,1.0
1986-11-28,24.88,24.88,24.75,24.75,109500,3.07038004422411,3.07038004422411,3.05433706167792,3.05433706167792,887303.838860264,0.0,1.0
1986-12-01,24.5,24.75,24.13,24.75,296100,3.02348517216602,3.05433706167792,2.97782437568841,3.05433706167792,2399366.81905502,0.0,1.0
1986-12-02,24.75,25.12,24.63,24.75,273500,3.05433706167792,3.09999785815553,3.03952815471221,3.05433706167792,2216233.78929938,0.0,1.0
1986-12-03,24.88,25.0,24.37,25.0,356400,3.07038004422411,3.08518895118982,3.00744218961984,3.08518895118982,2887991.67278354,0.0,1.0
1986-12-04,25.12,25.38,24.5,24.63,488400,3.09999785815553,3.1320838232479,3.02348517216602,3.03952815471221,3957618.21825893,0.0,1.0
1986-12-05,25.0,25.63,25.0,25.12,450800,3.08518895118982,3.1629357127598,3.08518895118982,3.09999785815553,3652936.71742655,0.0,1.0
1986-12-08,25.0,25.38,24.75,25.0,260800,3.08518895118982,3.1320838232479,3.05433706167792,3.08518895118982,2113322.7504544,0.0,1.0
1986-12-09,24.25,25.12,24.0,25.0,533800,2.99263328265413,3.09999785815553,2.96178139314223,3.08518895118982,4325504.92405122,0.0,1.0
1986-12-10,24.63,24.63,24.13,24.13,193300,3.03952815471221,3.03952815471221,2.97782437568841,2.97782437568841,1566354.63060903,0.0,1.0
1986-12-11,24.13,24.75,23.63,24.5,257200,2.97782437568841,3.05433706167792,2.91612059666462,3.02348517216602,2084151.11739598,0.0,1.0
1986-12-12,24.75,25.0,24.0,24.0,345000,3.05433706167792,3.08518895118982,2.96178139314223,2.96178139314223,2795614.83476522,0.0,1.0
1986-12-15,25.38,25.38,24.37,24.63,517800,3.1320838232479,3.1320838232479,3.00744218961984,3.03952815471221,4195853.22156937,0.0,1.0
1986-12-16,25.25,25.38,25.0,25.38,313400,3.11604084070172,3.1320838232479,3.08518895118982,3.1320838232479,2539552.72236353,0.0,1.0
1986-12-17,25.0,25.25,25.0,25.12,185300,3.08518895118982,3.11604084070172,3.08518895118982,3.09999785815553,1501528.7793681,0.0,1.0
1986-12-18,24.75,25.0,24.63,25.0,140000,3.05433706167792,3.08518895118982,3.03952815471221,3.08518895118982,1134452.39671632,0.0,1.0
1986-12-19,25.87,25.87,24.75,25.0,497300,3.19255352669123,3.19255352669123,3.05433706167792,3.08518895118982,4029736.97776446,0.0,1.0
1986-12-22,25.38,25.63,25.0,25.0,387700,3.1320838232479,3.1629357127598,3.08518895118982,3.08518895118982,3141622.8157637,0.0,1.0
1986-12-23,25.5,25.63,25.25,25.38,324800,3.14689273021362,3.1629357127598,3.11604084070172,3.1320838232479,2631929.56038186,0.0,1.0
1986-12-24,25.38,25.63,25.38,25.38,147600,3.1320838232479,3.1629357127598,3.1320838232479,3.1320838232479,1196036.95539521,0.0,1.0
1986-12-26,25.5,25.63,25.38,25.5,150000,3.14689273021362,3.1629357127598,3.1320838232479,3.14689273021362,1215484.71076748,0.0,1.0
1986-12-29,25.0,25.5,24.88,25.25,167700,3.08518895118982,3.14689273021362,3.07038004422411,3.11604084070172,1358911.90663805,0.0,1.0
1986-12-30,24.63,25.25,24.63,25.0,215000,3.03952815471221,3.11604084070172,3.03952815471221,3.08518895118982,1742194.75210006,0.0,1.0
1986-12-31,24.37,24.88,24.37,24.75,198700,3.00744218961984,3.07038004422411,3.00744218961984,3.05433706167792,1610112.08019666,0.0,1.0
1987-01-02,25.0,25.12,24.5,24.5,297500,3.08518895118982,3.09999785815553,3.02348517216602,3.02348517216602,2410711.34302218,0.0,1.0
1987-01-05,25.75,25.87,25.12,25.12,391700,3.17774461972551,3.19255352669123,3.09999785815553,3.09999785815553,3174035.74138416,0.0,1.0
1987-01-06,26.25,26.25,25.63,25.75,389000,3.23944839874931,3.23944839874931,3.1629357127598,3.17774461972551,3152157.01659035,0.0,1.0
1987-01-07,26.0,26.25,25.87,26.13,295700,3.20859650923741,3.23944839874931,3.19255352669123,3.2246394917836,2396125.52649297,0.0,1.0
1987-01-08,27.0,27.25,25.87,26.0,631000,3.33200406728501,3.3628559567969,3.19255352669123,3.20859650923741,5113139.01662855,0.0,1.0
1987-01-09,28.0,28.5,26.88,27.25,837100,3.4554116253326,3.51711540435639,3.31719516031929,3.3628559567969,6783215.00922308,0.0,1.0
1987-01-12,30.63,30.75,27.63,27.75,1752300,3.77997350299777,3.79478240996348,3.40975082885499,3.4245597358207,14199292.3911858,0.0,1.0
1987-01-13,29.75,30.25,29.5,30.0,1846700,3.67137485191589,3.73307863093968,3.64052296240399,3.70222674142778,14964237.4358288,0.0,1.0
1987-01-14,29.88,30.13,29.25,29.75,1017600,3.68741783446207,3.71826972397397,3.60967107289209,3.67137485191589,8245848.27784663,0.0,1.0
1987-01-15,28.88,29.75,28.63,29.75,795100,3.56401027641448,3.67137485191589,3.53315838690258,3.67137485191589,6442879.29020818,0.0,1.0
1987-01-16,29.12,29.75,28.63,29.38,754900,3.5936280903459,3.67137485191589,3.53315838690258,3.62571405543828,6117129.3877225,0.0,1.0
1987-01-19,29.5,29.5,28.5,29.12,551400,3.64052296240399,3.64052296240399,3.51711540435639,3.5936280903459,4468121.79678127,0.0,1.0
1987-01-20,29.75,29.88,29.38,29.75,744500,3.67137485191589,3.68741783446207,3.62571405543828,3.67137485191589,6032855.78110928,0.0,1.0
1987-01-21,29.63,29.88,29.0,29.75,400700,3.65656594495017,3.68741783446207,3.57881918338019,3.67137485191589,3246964.82403021,0.0,1.0
1987-01-22,30.0,30.0,29.12,29.5,283200,3.70222674142778,3.70222674142778,3.5936280903459,3.64052296240399,2294835.13392901,0.0,1.0
1987-01-23,29.88,31.0,29.75,29.75,862800,3.68741783446207,3.82563429947538,3.67137485191589,3.67137485191589,6991468.05633458,0.0,1.0
1987-01-26,29.75,30.25,29.38,29.88,390000,3.67137485191589,3.73307863093968,3.62571405543828,3.68741783446207,3160260.24799546,0.0,1.0
1987-01-27,29.5,30.25,29.5,29.88,409900,3.64052296240399,3.73307863093968,3.64052296240399,3.68741783446207,3321514.55295728,0.0,1.0
1987-01-28,29.88,30.0,29.38,29.88,544200,3.68741783446207,3.70222674142778,3.62571405543828,3.68741783446207,4409778.53066444,0.0,1.0
1987-01-29,30.0,30.13,29.75,30.0,425700,3.70222674142778,3.71826972397397,3.67137485191589,3.70222674142778,3449545.60915813,0.0,1.0
1987-01-30,30.88,30.88,29.88,30.0,515500,3.81082539250967,3.81082539250967,3.68741783446207,3.70222674142778,4177215.78933759,0.0,1.0
1987-02-02,31.63,31.88,30.5,30.75,547900,3.90338106104536,3.93423295055726,3.76393052045158,3.79478240996348,4439760.48686337,0.0,1.0
1987-02-03,31.63,31.75,31.13,31.75,271400,3.90338106104536,3.91818996801107,3.84167728202156,3.91818996801107,2199217.00334864,0.0,1.0
1987-02-04,33.63,34.25,31.63,31.63,1206700,4.15019617714055,4.22670886313005,3.90338106104536,3.90338106104536,9778169.33655416,0.0,1.0
1987-02-05,33.88,34.75,33.12,34.25,1033000,4.18104806665244,4.28841264215385,4.08725832253627,4.22670886313005,8370638.04148543,0.0,1.0
1987-02-06,33.5,34.0,33.25,34.0,621100,4.13415319459436,4.19585697361815,4.10330130508246,4.19585697361815,5032917.0257179,0.0,1.0
1987-02-09,32.75,33.38,32.63,33.25,390900,4.04159752605866,4.11934428762865,4.02678861909295,4.10330130508246,3167553.15626007,0.0,1.0
1987-02-10,31.88,32.75,31.38,32.5,412700,3.93423295055726,4.04159752605866,3.87252917153346,4.01074563654677,3344203.60089161,0.0,1.0
1987-02-11,31.63,32.0,31.0,32.0,569500,3.90338106104536,3.94904185752297,3.82563429947538,3.94904185752297,4614790.28521389,0.0,1.0
1987-02-12,31.0,31.63,30.75,31.63,502600,3.82563429947538,3.90338106104536,3.79478240996348,3.90338106104536,4072684.10421158,0.0,1.0
1987-02-13,31.38,31.5,30.13,31.0,500800,3.87252917153346,3.88733807849917,3.71826972397397,3.82563429947538,4058098.28768238,0.0,1.0
1987-02-17,31.63,31.88,31.25,31.5,514500,3.90338106104536,3.93423295055726,3.85648618898727,3.88733807849917,4169112.55793248,0.0,1.0
1987-02-18,32.63,33.0,32.0,32.0,580800,4.02678861909295,4.07244941557056,3.94904185752297,3.94904185752297,4706356.80009171,0.0,1.0
1987-02-19,31.75,32.5,31.25,32.25,430700,3.91818996801107,4.01074563654677,3.85648618898727,3.97989374703487,3490061.76618371,0.0,1.0
1987-02-20,31.63,31.75,31.25,31.5,267400,3.90338106104536,3.91818996801107,3.85648618898727,3.88733807849917,2166804.07772817,0.0,1.0
1987-02-23,31.13,31.5,30.75,31.38,413100,3.84167728202156,3.88733807849917,3.79478240996348,3.87252917153346,3347444.89345366,0.0,1.0
1987-02-24,30.5,31.38,30.25,31.38,551700,3.76393052045158,3.87252917153346,3.73307863093968,3.87252917153346,4470552.76620281,0.0,1.0
1987-02-25,30.5,30.75,30.0,30.5,306700,3.76393052045158,3.79478240996348,3.70222674142778,3.76393052045158,2485261.07194925,0.0,1.0
1987-02-26,30.5,30.5,29.63,30.0,326900,3.76393052045158,3.76393052045158,3.65656594495017,3.70222674142778,2648946.34633261,0.0,1.0
1987-02-27,30.38,30.75,30.13,30.5,448300,3.74912161348587,3.79478240996348,3.71826972397397,3.76393052045158,3632678.63891376,0.0,1.0
1987-03-02,29.75,30.25,29.63,29.75,967700,3.67137485191589,3.73307863093968,3.65656594495017,3.67137485191589,7841497.0307313,0.0,1.0
1987-03-03,30.5,30.75,29.88,30.0,538500,3.76393052045158,3.79478240996348,3.68741783446207,3.70222674142778,4363590.11165527,0.0,1.0
1987-03-04,31.0,31.0,30.38,30.88,532600,3.82563429947538,3.82563429947538,3.74912161348587,3.81082539250967,4315781.04636508,0.0,1.0
1987-03-05,32.25,32.63,32.0,32.5,752000,3.97989374703487,4.02678861909295,3.94904185752297,4.01074563654677,6093630.01664766,0.0,1.0
1987-03-06,33.12,33.12,32.13,32.13,372900,4.08725832253627,4.08725832253627,3.96508484006916,3.96508484006916,3021694.99096797,0.0,1.0
1987-03-09,32.13,33.0,32.0,32.88,136700,3.96508484006916,4.07244941557056,3.94904185752297,4.05764050860485,1107711.73307943,0.0,1.0
1987-03-10,32.5,32.75,32.13,32.5,177900,4.01074563654677,4.04159752605866,3.96508484006916,4.01074563654677,1441564.86697024,0.0,1.0
1987-03-11,31.88,32.63,31.88,32.25,262400,3.93423295055726,4.02678861909295,3.93423295055726,3.97989374703487,2126287.92070259,0.0,1.0
1987-03-12,32.25,32.37,31.63,32.13,299500,3.97989374703487,3.99470265400058,3.90338106104536,3.96508484006916,2426917.80583241,0.0,1.0
1987-03-13,31.88,32.5,31.88,32.5,260200,3.93423295055726,4.01074563654677,3.93423295055726,4.01074563654677,2108460.81161133,0.0,1.0
1987-03-16,31.63,31.88,31.13,31.88,278500,3.90338106104536,3.93423295055726,3.84167728202156,3.93423295055726,2256749.94632496,0.0,1.0
1987-03-17,34.63,35.0,31.38,31.38,1112200,4.27360373518814,4.31926453166575,3.87252917153346,3.87252917153346,9012413.96877065,0.0,1.0
1987-03-18,35.38,35.75,34.5,34.5,1080700,4.36615940372383,4.41182020020144,4.25756075264195,4.25756075264195,8757162.17950948,0.0,1.0
1987-03-19,35.0,35.75,34.88,35.5,457400,4.31926453166575,4.41182020020144,4.30445562470004,4.38096831068954,3706418.04470032,0.0,1.0
1987-03-20,35.63,35.63,35.0,35.5,713500,4.39701129323573,4.39701129323573,4.31926453166575,4.38096831068954,5781655.60755067,0.0,1.0
1987-03-23,36.38,36.38,35.5,35.63,476400,4.48956696177143,4.48956696177143,4.38096831068954,4.39701129323573,3860379.44139753,0.0,1.0
1987-03-24,36.0,36.25,35.75,35.75,417000,4.44267208971334,4.47352397922524,4.41182020020144,4.41182020020144,3379047.49593361,0.0,1.0
1987-03-25,35.75,36.0,35.5,36.0,390800,4.41182020020144,4.44267208971334,4.38096831068954,4.44267208971334,3166742.83311956,0.0,1.0
1987-03-26,36.0,36.5,36.0,36.13,301500,4.44267208971334,4.50437586873714,4.44267208971334,4.45871507225953,2443124.26864265,0.0,1.0
1987-03-27,35.63,36.25,35.5,36.0,272800,4.39701129323573,4.47352397922524,4.38096831068954,4.44267208971334,2210561.5273158,0.0,1.0
1987-03-30,34.88,35.5,34.63,35.38,359000,4.30445562470004,4.38096831068954,4.27360373518814,4.36615940372383,2909060.07443685,0.0,1.0
1987-03-31,35.0,35.25,34.5,35.0,441500,4.31926453166575,4.35011642117765,4.25756075264195,4.31926453166575,3577576.66535896,0.0,1.0
1987-04-01,35.5,35.75,34.5,34.5,326100,4.38096831068954,4.41182020020144,4.25756075264195,4.25756075264195,2642463.76120852,0.0,1.0
1987-04-02,35.88,36.5,35.75,36.38,441700,4.42786318274763,4.50437586873714,4.41182020020144,4.48956696177143,3579197.31163999,0.0,1.0
1987-04-03,36.38,36.75,35.75,35.88,716800,4.48956696177143,4.53522775824904,4.41182020020144,4.42786318274763,5808396.27118755,0.0,1.0
1987-04-06,36.88,36.88,36.13,36.75,593600,4.55127074079522,4.55127074079522,4.45871507225953,4.53522775824904,4810078.1620772,0.0,1.0
1987-04-07,36.13,37.0,36.13,36.75,365800,4.45871507225953,4.56607964776093,4.45871507225953,4.53522775824904,2964162.04799164,0.0,1.0
1987-04-08,36.5,36.75,36.25,36.38,375500,4.50437586873714,4.53522775824904,4.47352397922524,4.48956696177143,3042763.39262127,0.0,1.0
1987-04-09,36.38,36.5,35.63,36.5,335400,4.48956696177143,4.50437586873714,4.39701129323573,4.50437586873714,2717823.81327609,0.0,1.0
1987-04-10,36.25,36.38,35.63,35.75,346300,4.47352397922524,4.48956696177143,4.39701129323573,4.41182020020144,2806149.03559187,0.0,1.0
1987-04-13,35.75,36.25,35.75,36.0,220300,4.41182020020144,4.47352397922524,4.41182020020144,4.44267208971334,1785141.87854718,0.0,1.0
1987-04-14,35.13,35.88,34.75,35.88,675300,4.33530751421193,4.42786318274763,4.28841264215385,4.42786318274763,5472112.16787523,0.0,1.0
1987-04-15,35.0,35.5,34.75,35.13,506300,4.31926453166575,4.38096831068954,4.28841264215385,4.33530751421193,4102666.06041052,0.0,1.0
1987-04-16,35.25,35.88,35.0,35.13,628000,4.35011642117765,4.42786318274763,4.31926453166575,4.33530751421193,5088829.3224132,0.0,1.0
1987-04-20,34.13,35.25,33.5,35.13,283100,4.21189995616434,4.35011642117765,4.13415319459436,4.33530751421193,2294024.8107885,0.0,1.0
1987-04-21,34.38,34.63,33.38,33.88,465400,4.24275184567624,4.27360373518814,4.11934428762865,4.18104806665244,3771243.89594125,0.0,1.0
1987-04-22,33.5,34.5,33.5,34.38,306500,4.13415319459436,4.25756075264195,4.13415319459436,4.24275184567624,2483640.42566823,0.0,1.0
1987-04-23,32.88,33.75,32.75,33.75,292400,4.05764050860485,4.16500508410626,4.04159752605866,4.16500508410626,2369384.86285609,0.0,1.0
1987-04-24,32.13,33.0,31.88,32.75,378400,3.96508484006916,4.07244941557056,3.93423295055726,4.04159752605866,3066262.76369611,0.0,1.0
1987-04-27,32.25,32.63,31.0,32.0,535900,3.97989374703487,4.02678861909295,3.82563429947538,3.94904185752297,4342521.71000197,0.0,1.0
1987-04-28,33.0,33.5,32.37,32.5,282700,4.07244941557056,4.13415319459436,3.99470265400058,4.01074563654677,2290783.51822646,0.0,1.0
1987-04-29,34.0,34.25,33.0,33.0,359000,4.19585697361815,4.22670886313005,4.07244941557056,4.07244941557056,2909060.07443685,0.0,1.0
1987-04-30,34.13,34.75,34.0,34.13,560500,4.21189995616434,4.28841264215385,4.19585697361815,4.21189995616434,4541861.20256784,0.0,1.0
1987-05-01,34.0,34.13,33.75,34.0,190600,4.19585697361815,4.21189995616434,4.16500508410626,4.19585697361815,1544475.90581522,0.0,1.0
1987-05-04,34.0,34.13,33.63,33.88,221600,4.19585697361815,4.21189995616434,4.15019617714055,4.18104806665244,1795676.07937383,0.0,1.0
1987-05-05,34.88,35.0,33.75,33.75,359700,4.30445562470004,4.31926453166575,4.16500508410626,4.16500508410626,2914732.33642043,0.0,1.0
1987-05-06,37.0,37.0,34.75,34.88,742100,4.56607964776093,4.56607964776093,4.28841264215385,4.30445562470004,6013408.02573701,0.0,1.0
1987-05-07,37.88,38.5,37.38,37.5,1594900,4.67467829884281,4.75119098483232,4.61297451981902,4.62778342678473,12923843.7680204,0.0,1.0
1987-05-08,38.38,38.75,37.75,38.13,781200,4.73638207786661,4.78204287434422,4.65863531629663,4.70553018835471,6330244.37367707,0.0,1.0
1987-05-11,38.38,39.5,38.13,39.0,654300,4.73638207786661,4.87459854287992,4.70553018835471,4.81289476385612,5301944.30836777,0.0,1.0
1987-05-12,38.5,39.0,38.38,38.75,359100,4.75119098483232,4.81289476385612,4.73638207786661,4.78204287434422,2909870.39757736,0.0,1.0
1987-05-13,38.38,38.63,37.75,38.63,730100,4.73638207786661,4.76723396737851,4.65863531629663,4.76723396737851,5916169.24887561,0.0,1.0
1987-05-14,38.0,38.75,37.63,38.13,239600,4.68948720580853,4.78204287434422,4.64382640933092,4.70553018835471,1941534.24466593,0.0,1.0
1987-05-15,37.25,38.38,37.25,37.75,223500,4.59693153727283,4.73638207786661,4.59693153727283,4.65863531629663,1811072.21904355,0.0,1.0
1987-05-18,37.38,37.75,36.88,37.38,315200,4.61297451981902,4.65863531629663,4.55127074079522,4.61297451981902,2554138.53889274,0.0,1.0
1987-05-19,35.75,37.25,35.75,37.25,343900,4.41182020020144,4.59693153727283,4.41182020020144,4.59693153727283,2786701.28021959,0.0,1.0
1987-05-20,35.88,36.38,35.5,36.0,338600,4.42786318274763,4.48956696177143,4.38096831068954,4.44267208971334,2743754.15377247,0.0,1.0
1987-05-21,35.88,36.13,35.63,36.13,307600,4.42786318274763,4.45871507225953,4.39701129323573,4.45871507225953,2492553.98021386,0.0,1.0
1987-05-22,35.63,36.13,35.25,36.0,274100,4.39701129323573,4.45871507225953,4.35011642117765,4.44267208971334,2221095.72814245,0.0,1.0
1987-05-26,36.13,36.13,35.5,35.63,313200,4.45871507225953,4.45871507225953,4.38096831068954,4.39701129323573,2537932.07608251,0.0,1.0
1987-05-27,35.88,36.5,35.88,35.88,307900,4.42786318274763,4.50437586873714,4.42786318274763,4.42786318274763,2494984.94963539,0.0,1.0
1987-05-28,36.25,36.38,35.75,35.88,137300,4.47352397922524,4.48956696177143,4.41182020020144,4.42786318274763,1112573.6719225,0.0,1.0
1987-05-29,35.75,36.38,35.75,36.38,144000,4.41182020020144,4.48956696177143,4.41182020020144,4.48956696177143,1166865.32233679,0.0,1.0
1987-06-01,35.75,36.0,35.63,35.75,206600,4.41182020020144,4.44267208971334,4.39701129323573,4.41182020020144,1674127.60829708,0.0,1.0
1987-06-02,35.38,35.75,35.0,35.75,270400,4.36615940372383,4.41182020020144,4.31926453166575,4.41182020020144,2191113.77194352,0.0,1.0
1987-06-03,36.13,36.38,35.38,35.5,411800,4.45871507225953,4.48956696177143,4.36615940372383,4.38096831068954,3336910.692627,0.0,1.0
1987-06-04,35.38,36.75,35.25,36.13,697500,4.36615940372383,4.53522775824904,4.35011642117765,4.45871507225953,5652003.90506881,0.0,1.0
1987-06-05,35.38,35.5,35.13,35.38,211300,4.36615940372383,4.38096831068954,4.33530751421193,4.36615940372383,1712212.79590113,0.0,1.0
1987-06-08,35.5,35.88,35.0,35.13,107300,4.38096831068954,4.42786318274763,4.31926453166575,4.33530751421193,869476.729769009,0.0,1.0
1987-06-09,35.5,35.63,35.13,35.63,143400,4.38096831068954,4.39701129323573,4.33530751421193,4.39701129323573,1162003.38349372,0.0,1.0
1987-06-10,35.88,36.13,35.38,35.63,500800,4.42786318274763,4.45871507225953,4.36615940372383,4.39701129323573,4058098.28768238,0.0,1.0
1987-06-11,36.25,36.25,35.75,36.13,169600,4.47352397922524,4.47352397922524,4.41182020020144,4.45871507225953,1374308.04630777,0.0,1.0
1987-06-12,36.63,36.88,36.13,36.5,244500,4.52041885128332,4.55127074079522,4.45871507225953,4.50437586873714,1981240.078551,0.0,1.0
1987-06-15,36.63,37.0,36.38,36.88,188300,4.52041885128332,4.56607964776093,4.48956696177143,4.55127074079522,1525838.47358345,0.0,1.0
1987-06-16,36.63,36.88,36.13,36.75,247100,4.52041885128332,4.55127074079522,4.45871507225953,4.53522775824904,2002308.48020431,0.0,1.0
1987-06-17,36.5,36.88,36.38,36.88,249000,4.50437586873714,4.55127074079522,4.48956696177143,4.55127074079522,2017704.61987402,0.0,1.0
1987-06-18,35.75,36.38,35.63,36.0,208700,4.41182020020144,4.48956696177143,4.39701129323573,4.44267208971334,1691144.39424783,0.0,1.0
1987-06-19,36.88,36.88,35.88,36.0,316900,4.55127074079522,4.55127074079522,4.42786318274763,4.44267208971334,2567914.03228144,0.0,1.0
1987-06-22,36.75,37.5,36.63,36.63,371000,4.53522775824904,4.62778342678473,4.52041885128332,4.52041885128332,3006298.85129824,0.0,1.0
1987-06-23,37.0,37.0,36.88,37.0,309000,4.56607964776093,4.56607964776093,4.55127074079522,4.56607964776093,2503898.50418102,0.0,1.0
1987-06-24,36.63,37.0,36.63,37.0,212300,4.52041885128332,4.56607964776093,4.52041885128332,4.56607964776093,1720316.02730625,0.0,1.0
1987-06-25,36.88,37.0,36.75,36.88,159800,4.55127074079522,4.56607964776093,4.53522775824904,4.55127074079522,1294896.37853763,0.0,1.0
1987-06-26,36.88,37.13,36.88,37.0,215400,4.55127074079522,4.58212263030712,4.55127074079522,4.56607964776093,1745436.04466211,0.0,1.0
1987-06-29,38.25,38.5,37.13,37.13,659600,4.72033909532042,4.75119098483232,4.58212263030712,4.58212263030712,5344891.43481489,0.0,1.0
1987-06-30,38.0,38.38,37.25,38.38,196700,4.68948720580853,4.73638207786661,4.59693153727283,4.73638207786661,1593905.61738643,0.0,1.0
1987-07-01,37.75,37.75,37.25,37.75,147800,4.65863531629663,4.65863531629663,4.59693153727283,4.65863531629663,1197657.60167623,0.0,1.0
1987-07-02,38.0,38.5,37.88,37.88,203400,4.68948720580853,4.75119098483232,4.67467829884281,4.67467829884281,1648197.26780071,0.0,1.0
1987-07-06,38.5,38.75,37.75,38.25,444300,4.75119098483232,4.78204287434422,4.65863531629663,4.72033909532042,3600265.71329329,0.0,1.0
1987-07-07,40.88,41.0,38.63,38.75,1664200,5.04490097298559,5.0597098799513,4.76723396737851,4.78204287434422,13485397.704395,0.0,1.0
1987-07-08,40.63,41.63,40.5,40.63,374200,5.01404908347369,5.13745664152129,4.99800610092751,5.01404908347369,3032229.19179462,0.0,1.0
1987-07-09,41.0,41.5,40.63,40.88,316300,5.0597098799513,5.1214136589751,5.01404908347369,5.04490097298559,2563052.09343837,0.0,1.0
1987-07-10,41.38,41.5,40.88,41.38,335500,5.10660475200939,5.1214136589751,5.04490097298559,5.10660475200939,2718634.13641661,0.0,1.0
1987-07-13,41.75,44.75,41.0,41.38,383300,5.152265548487,5.52248822262978,5.0597098799513,5.10660475200939,3105968.59758118,0.0,1.0
1987-07-14,41.63,44.5,41.25,41.75,389700,5.13745664152129,5.49163633311788,5.0905617694632,5.152265548487,3157829.27857393,0.0,1.0
1987-07-15,41.75,42.0,40.88,41.0,405800,5.152265548487,5.1831174379989,5.04490097298559,5.0597098799513,3288291.3041963,0.0,1.0
1987-07-16,42.75,43.0,41.88,41.88,825100,5.27567310653459,5.30652499604649,5.16830853103319,5.16830853103319,6685976.23236168,0.0,1.0
1987-07-17,42.63,43.13,42.25,43.0,458500,5.26086419956888,5.32256797859268,5.2139693275108,5.30652499604649,3715331.59924595,0.0,1.0
1987-07-20,42.5,42.75,42.25,42.25,187100,5.24482121702269,5.27567310653459,5.2139693275108,5.2139693275108,1516114.59589731,0.0,1.0
1987-07-21,41.63,42.75,41.0,42.38,247000,5.13745664152129,5.27567310653459,5.0597098799513,5.23001231005698,2001498.15706379,0.0,1.0
1987-07-22,39.75,41.38,39.5,41.38,602300,4.90545043239181,5.10660475200939,4.87459854287992,5.10660475200939,4880576.27530171,0.0,1.0
1987-07-23,38.63,39.88,38.38,39.88,458400,4.76723396737851,4.921493414938,4.73638207786661,4.921493414938,3714521.27610544,0.0,1.0
1987-07-24,38.88,39.0,38.25,38.88,459100,4.79808585689041,4.81289476385612,4.72033909532042,4.79808585689041,3720193.53808902,0.0,1.0
1987-07-27,39.5,39.63,39.0,39.38,381000,4.87459854287992,4.8906415254261,4.81289476385612,4.8597896359142,3087331.16534941,0.0,1.0
1987-07-28,40.0,40.0,39.13,39.63,338900,4.93630232190371,4.93630232190371,4.82893774640231,4.8906415254261,2746185.12319401,0.0,1.0
1987-07-29,40.0,40.5,39.75,40.0,411400,4.93630232190371,4.99800610092751,4.90545043239181,4.93630232190371,3333669.40006496,0.0,1.0
1987-07-30,40.13,40.75,40.13,40.25,302400,4.9523453044499,5.02885799043941,4.9523453044499,4.96715421141561,2450417.17690725,0.0,1.0
1987-07-31,40.75,40.88,40.38,40.5,164500,5.02885799043941,5.04490097298559,4.9831971939618,4.99800610092751,1332981.56614167,0.0,1.0
1987-08-03,42.25,42.75,41.75,41.75,584500,5.2139693275108,5.27567310653459,5.152265548487,5.152265548487,4736338.75629063,0.0,1.0
1987-08-04,42.0,42.63,41.88,42.5,380500,5.1831174379989,5.26086419956888,5.16830853103319,5.24482121702269,3083279.54964685,0.0,1.0
1987-08-05,42.0,42.5,41.75,42.0,545100,5.1831174379989,5.24482121702269,5.152265548487,5.1831174379989,4417071.43892904,0.0,1.0
1987-08-06,41.63,42.0,41.13,41.88,272900,5.13745664152129,5.1831174379989,5.07575286249749,5.16830853103319,2211371.85045631,0.0,1.0
1987-08-07,41.25,41.75,40.88,41.25,239300,5.0905617694632,5.152265548487,5.04490097298559,5.0905617694632,1939103.2752444,0.0,1.0
1987-08-10,40.75,41.63,40.63,41.13,185600,5.02885799043941,5.13745664152129,5.01404908347369,5.07575286249749,1503959.74878963,0.0,1.0
1987-08-11,41.88,41.88,41.0,41.5,635000,5.16830853103319,5.16830853103319,5.0597098799513,5.1214136589751,5145551.94224902,0.0,1.0
1987-08-12,41.13,41.88,40.75,41.88,364000,5.07575286249749,5.16830853103319,5.02885799043941,5.16830853103319,2949576.23146243,0.0,1.0
1987-08-13,40.88,41.38,40.63,41.38,222500,5.04490097298559,5.10660475200939,5.01404908347369,5.10660475200939,1802968.98763844,0.0,1.0
1987-08-14,39.63,40.63,39.38,40.38,768000,4.8906415254261,5.01404908347369,4.8597896359142,4.9831971939618,6223281.71912953,0.0,1.0
1987-08-17,39.13,39.88,38.88,39.88,491000,4.82893774640231,4.921493414938,4.79808585689041,4.921493414938,3978686.61991223,0.0,1.0
1987-08-18,39.0,39.0,38.25,38.63,535800,4.81289476385612,4.81289476385612,4.72033909532042,4.76723396737851,4341711.38686146,0.0,1.0
1987-08-19,39.5,40.0,38.75,38.75,327900,4.87459854287992,4.93630232190371,4.78204287434422,4.78204287434422,2657049.57773772,0.0,1.0
1987-08-20,41.38,44.25,40.0,40.13,620700,5.10660475200939,5.46078444360598,4.93630232190371,4.9523453044499,5029675.73315585,0.0,1.0
1987-08-21,41.75,42.25,41.0,41.13,452100,5.152265548487,5.2139693275108,5.0597098799513,5.07575286249749,3663470.9182532,0.0,1.0
1987-08-24,41.5,41.75,41.13,41.63,300800,5.1214136589751,5.152265548487,5.07575286249749,5.13745664152129,2437452.00665906,0.0,1.0
1987-08-25,41.88,42.25,41.13,41.13,668900,5.16830853103319,5.2139693275108,5.07575286249749,5.07575286249749,5420251.48688247,0.0,1.0
1987-08-26,41.13,41.88,41.0,41.88,307800,5.07575286249749,5.16830853103319,5.0597098799513,5.16830853103319,2494174.62649488,0.0,1.0
1987-08-27,40.63,41.0,40.25,40.63,401600,5.01404908347369,5.0597098799513,4.96715421141561,5.01404908347369,3254257.73229482,0.0,1.0
1987-08-28,39.38,40.63,39.25,39.38,192700,4.8597896359142,5.01404908347369,4.84374665336802,4.8597896359142,1561492.69176596,0.0,1.0
1987-08-31,40.5,40.88,39.75,39.88,258800,4.99800610092751,5.04490097298559,4.90545043239181,4.921493414938,2097116.28764417,0.0,1.0
1987-09-01,41.0,41.5,40.63,40.75,378200,5.0597098799513,5.1214136589751,5.01404908347369,5.02885799043941,3064642.11741509,0.0,1.0
1987-09-02,39.88,40.88,39.5,40.75,324100,4.921493414938,5.04490097298559,4.87459854287992,5.02885799043941,2626257.29839828,0.0,1.0
1987-09-03,38.63,40.5,38.0,40.38,249900,4.76723396737851,4.99800610092751,4.68948720580853,4.9831971939618,2024997.52813863,0.0,1.0
1987-09-04,37.13,39.0,37.0,38.88,385400,4.58212263030712,4.81289476385612,4.56607964776093,4.79808585689041,3122985.38353193,0.0,1.0
1987-09-08,37.38,37.38,36.38,37.13,392700,4.61297451981902,4.61297451981902,4.48956696177143,4.58212263030712,3182138.97278928,0.0,1.0
1987-09-09,37.0,37.88,36.75,37.63,469000,4.56607964776093,4.67467829884281,4.53522775824904,4.64382640933092,3800415.52899967,0.0,1.0
1987-09-10,37.5,37.75,37.25,37.25,376700,4.62778342678473,4.65863531629663,4.59693153727283,4.59693153727283,3052487.27030741,0.0,1.0
1987-09-11,38.88,38.88,37.63,37.63,254400,4.79808585689041,4.79808585689041,4.64382640933092,4.64382640933092,2061462.06946165,0.0,1.0
1987-09-14,38.63,38.88,38.13,38.88,132300,4.76723396737851,4.79808585689041,4.70553018835471,4.79808585689041,1072057.51489692,0.0,1.0
1987-09-15,37.75,38.38,37.25,38.38,166000,4.65863531629663,4.73638207786661,4.59693153727283,4.73638207786661,1345136.41324935,0.0,1.0
1987-09-16,38.0,38.5,37.5,37.5,184800,4.68948720580853,4.75119098483232,4.62778342678473,4.62778342678473,1497477.16366554,0.0,1.0
1987-09-17,38.25,38.5,38.0,38.13,219800,4.72033909532042,4.75119098483232,4.68948720580853,4.70553018835471,1781090.26284462,0.0,1.0
1987-09-18,38.38,38.63,38.13,38.5,168900,4.73638207786661,4.76723396737851,4.70553018835471,4.75119098483232,1368635.78432419,0.0,1.0
1987-09-21,38.5,39.13,38.13,38.38,222300,4.75119098483232,4.82893774640231,4.70553018835471,4.73638207786661,1801348.34135741,0.0,1.0
1987-09-22,39.63,39.63,38.5,38.63,230500,4.8906415254261,4.8906415254261,4.75119098483232,4.76723396737851,1867794.83887937,0.0,1.0
1987-09-23,39.5,39.63,39.13,39.63,285900,4.87459854287992,4.8906415254261,4.82893774640231,4.8906415254261,2316713.85872283,0.0,1.0
1987-09-24,39.38,39.75,39.38,39.38,147700,4.8597896359142,4.90545043239181,4.8597896359142,4.8597896359142,1196847.27853572,0.0,1.0
1987-09-25,39.75,39.75,39.38,39.38,99500,4.90545043239181,4.90545043239181,4.8597896359142,4.8597896359142,806271.524809099,0.0,1.0
1987-09-28,39.75,40.13,39.63,40.0,230300,4.90545043239181,4.9523453044499,4.8906415254261,4.93630232190371,1866174.19259835,0.0,1.0
1987-09-29,39.38,39.88,39.13,39.63,141200,4.8597896359142,4.921493414938,4.82893774640231,4.8906415254261,1144176.27440246,0.0,1.0
1987-09-30,39.13,39.5,39.13,39.38,196900,4.82893774640231,4.87459854287992,4.82893774640231,4.8597896359142,1595526.26366745,0.0,1.0
1987-10-01,39.0,39.38,38.75,39.0,280200,4.81289476385612,4.8597896359142,4.78204287434422,4.81289476385612,2270525.43971366,0.0,1.0
1987-10-02,40.25,40.63,35.5,38.75,349200,4.96715421141561,5.01404908347369,4.38096831068954,4.78204287434422,2829648.40666671,0.0,1.0
1987-10-05,40.75,40.75,40.25,40.25,320800,5.02885799043941,5.02885799043941,4.96715421141561,4.96715421141561,2599516.63476139,0.0,1.0
1987-10-06,39.88,41.0,39.88,40.25,508500,4.921493414938,5.0597098799513,4.921493414938,4.96715421141561,4120493.16950178,0.0,1.0
1987-10-07,39.63,39.88,39.13,39.88,301700,4.8906415254261,4.921493414938,4.82893774640231,4.921493414938,2444744.91492367,0.0,1.0
1987-10-08,38.5,39.88,37.75,39.88,459000,4.75119098483232,4.921493414938,4.65863531629663,4.921493414938,3719383.21494851,0.0,1.0
1987-10-09,37.88,38.5,37.63,38.5,186600,4.67467829884281,4.75119098483232,4.64382640933092,4.75119098483232,1512062.98019475,0.0,1.0
1987-10-12,37.25,38.0,36.25,37.88,272200,4.59693153727283,4.68948720580853,4.47352397922524,4.67467829884281,2205699.58847273,0.0,1.0
1987-10-13,37.5,38.25,36.88,37.75,338400,4.62778342678473,4.72033909532042,4.55127074079522,4.65863531629663,2742133.50749145,0.0,1.0
1987-10-14,35.88,37.38,35.38,37.38,564900,4.42786318274763,4.61297451981902,4.36615940372383,4.61297451981902,4577515.42075035,0.0,1.0
1987-10-15,35.13,35.88,34.63,35.0,520300,4.33530751421193,4.42786318274763,4.27360373518814,4.31926453166575,4216111.30008216,0.0,1.0
1987-10-16,32.37,35.25,31.0,35.25,784000,3.99470265400058,4.35011642117765,3.82563429947538,4.35011642117765,6352933.42161139,0.0,1.0
1987-10-19,25.12,31.63,25.12,31.63,909300,3.09999785815553,3.90338106104536,3.09999785815553,3.90338106104536,7368268.3166725,0.0,1.0
1987-10-20,26.0,28.75,23.13,26.5,738900,3.20859650923741,3.54796729386829,2.85441681764082,3.27030028826121,5987477.68524064,0.0,1.0
1987-10-21,27.88,28.0,24.37,24.37,1290200,3.44060271836689,3.4554116253326,3.00744218961984,3.00744218961984,10454789.1588814,0.0,1.0
1987-10-22,25.0,26.75,24.25,24.75,752700,3.08518895118982,3.30115217777311,2.99263328265413,3.05433706167792,6099302.27863124,0.0,1.0
1987-10-23,24.75,25.0,24.0,24.5,577100,3.05433706167792,3.08518895118982,2.96178139314223,3.02348517216602,4676374.84389277,0.0,1.0
1987-10-26,21.87,24.37,20.13,24.13,575800,2.69892329450085,3.00744218961984,2.48419414349804,2.97782437568841,4665840.64306613,0.0,1.0
1987-10-27,22.5,23.38,22.0,22.88,829400,2.77667005607084,2.88526870715272,2.71496627704704,2.82356492812892,6720820.12740368,0.0,1.0
1987-10-28,22.13,23.0,21.12,21.75,757300,2.73100925959323,2.83837383509463,2.60636762596516,2.68411438753514,6136577.14309478,0.0,1.0
1987-10-29,25.25,26.0,22.25,22.38,598100,3.11604084070172,3.20859650923741,2.74581816655894,2.76186114910513,4846542.70340022,0.0,1.0
1987-10-30,27.0,29.0,26.63,29.0,469100,3.33200406728501,3.57881918338019,3.2863432708074,3.57881918338019,3801225.85214018,0.0,1.0
1987-11-02,28.88,28.88,26.63,27.13,376800,3.56401027641448,3.56401027641448,3.2863432708074,3.34804704983119,3053297.59344792,0.0,1.0
1987-11-03,27.0,28.25,26.25,27.5,297200,3.33200406728501,3.4862635148445,3.23944839874931,3.3937078463088,2408280.37360064,0.0,1.0
1987-11-04,24.88,26.38,24.63,26.38,746600,3.07038004422411,3.2554913812955,3.03952815471221,3.2554913812955,6049872.56706003,0.0,1.0
1987-11-05,26.0,26.75,24.88,24.88,698800,3.20859650923741,3.30115217777311,3.07038004422411,3.07038004422411,5662538.10589546,0.0,1.0
1987-11-06,25.38,26.88,25.12,25.75,270100,3.1320838232479,3.31719516031929,3.09999785815553,3.17774461972551,2188682.80252199,0.0,1.0
1987-11-09,23.75,25.0,23.63,25.0,1112200,2.93092950363033,3.08518895118982,2.91612059666462,3.08518895118982,9012413.96877065,0.0,1.0
1987-11-10,23.75,25.0,23.25,23.63,802000,2.93092950363033,3.08518895118982,2.86922572460653,2.91612059666462,6498791.58690349,0.0,1.0
1987-11-11,24.0,24.5,23.88,24.0,286800,2.96178139314223,3.02348517216602,2.94697248617652,2.96178139314223,2324006.76698743,0.0,1.0
1987-11-12,24.88,25.38,24.37,25.0,838200,3.07038004422411,3.1320838232479,3.00744218961984,3.08518895118982,6792128.56376871,0.0,1.0
1987-11-13,25.5,25.63,24.5,25.12,1049300,3.14689273021362,3.1629357127598,3.02348517216602,3.09999785815553,8502720.71338881,0.0,1.0
1987-11-16,26.0,26.25,25.63,25.75,228900,3.20859650923741,3.23944839874931,3.1629357127598,3.17774461972551,1854829.66863118,0.0,1.0
1987-11-17,26.0,26.25,25.5,26.0,307800,3.20859650923741,3.23944839874931,3.14689273021362,3.20859650923741,2494174.62649488,0.0,1.0
1987-11-18,26.25,26.25,25.5,25.87,357900,3.23944839874931,3.23944839874931,3.14689273021362,3.19255352669123,2900146.51989122,0.0,1.0
1987-11-19,24.25,26.0,24.13,26.0,625400,2.99263328265413,3.20859650923741,2.97782437568841,3.20859650923741,5067760.92075989,0.0,1.0
1987-11-20,25.5,25.5,23.63,24.0,563400,3.14689273021362,3.14689273021362,2.91612059666462,2.96178139314223,4565360.57364267,0.0,1.0
1987-11-23,26.88,26.88,25.25,25.63,374700,3.31719516031929,3.31719516031929,3.11604084070172,3.1629357127598,3036280.80749718,0.0,1.0
1987-11-24,26.63,27.25,26.0,26.63,370800,3.31719516031929,3.39442614039432,3.23871851927532,3.31719516031929,2976732.90921164,0.25,1.0
1987-11-25,25.38,26.38,25.0,26.38,234500,3.16148753920029,3.28605363609549,3.11415242238011,3.28605363609549,1882534.70121394,0.0,1.0
1987-11-27,24.88,25.38,24.88,25.12,122000,3.09920449075269,3.16148753920029,3.09920449075269,3.12910035400754,979399.716623028,0.0,1.0
1987-11-30,23.5,24.0,22.88,23.75,531100,2.9273032770373,2.98958632548491,2.85007229696228,2.95844480126111,4263599.91392206,0.0,1.0
1987-12-01,24.37,24.88,24.0,24.25,252300,3.03567578133613,3.09920449075269,2.98958632548491,3.02072784970871,2025430.72544254,0.0,1.0
1987-12-02,24.0,24.63,23.5,24.37,464700,2.98958632548491,3.06806296652888,2.9273032770373,3.03567578133613,3730549.57635017,0.0,1.0
1987-12-03,23.5,24.0,23.38,24.0,366300,2.9273032770373,2.98958632548491,2.91235534540988,2.98958632548491,2940607.509828,0.0,1.0
1987-12-04,23.38,24.0,23.0,23.5,561300,2.91235534540988,2.98958632548491,2.8650202285897,2.9273032770373,4506041.4831189,0.0,1.0
1987-12-07,23.88,24.0,23.13,23.13,324400,2.97463839385748,2.98958632548491,2.88121382118608,2.88121382118608,2604239.90223369,0.0,1.0
1987-12-08,24.25,24.5,23.63,23.63,348200,3.02072784970871,3.05186937393251,2.94349686963368,2.94349686963368,2795303.12564048,0.0,1.0
1987-12-09,24.0,24.37,23.63,24.0,427900,2.98958632548491,3.03567578133613,2.94349686963368,2.98958632548491,3435124.08805732,0.0,1.0
1987-12-10,24.37,25.0,23.25,23.5,427500,3.03567578133613,3.11415242238011,2.8961617528135,2.9273032770373,3431912.94144545,0.0,1.0
1987-12-11,24.63,25.0,23.88,24.13,427400,3.06806296652888,3.11415242238011,2.97463839385748,3.00577991808128,3431110.15479249,0.0,1.0
1987-12-14,24.0,25.38,23.63,25.25,394100,2.98958632548491,3.16148753920029,2.94349686963368,3.14529394660391,3163782.19935357,0.0,1.0
1987-12-15,23.88,24.13,23.5,24.0,634700,2.97463839385748,3.00577991808128,2.9273032770373,2.98958632548491,5095286.88639866,0.0,1.0
1987-12-16,25.12,25.12,23.63,24.25,937300,3.12910035400754,3.12910035400754,2.94349686963368,3.02072784970871,7524519.29828495,0.0,1.0
1987-12-17,24.5,25.0,24.25,24.5,818500,3.05186937393251,3.11415242238011,3.02072784970871,3.05186937393251,6570808.75455696,0.0,1.0
1987-12-18,25.38,25.5,24.0,24.37,508300,3.16148753920029,3.17643547082771,2.98958632548491,3.03567578133613,4080564.55704496,0.0,1.0
1987-12-21,25.5,26.13,24.63,26.0,453700,3.17643547082771,3.25491211187169,3.06806296652888,3.23871851927532,3642243.04452351,0.0,1.0
1987-12-22,26.13,26.13,25.0,25.25,477200,3.25491211187169,3.25491211187169,3.11415242238011,3.14529394660391,3830897.90797139,0.0,1.0
1987-12-23,28.25,28.5,25.63,26.13,522300,3.51899223728953,3.55013376151333,3.19262906342409,3.25491211187169,4192954.68846072,0.0,1.0
1987-12-24,27.38,28.5,27.0,28.5,229100,3.4106197329907,3.55013376151333,3.36328461617052,3.55013376151333,1839184.22195357,0.0,1.0
1987-12-28,26.5,26.75,25.5,26.5,221700,3.30100156772292,3.33214309194672,3.17643547082771,3.30100156772292,1779778.00963381,0.0,1.0
1987-12-29,25.75,26.38,25.5,26.0,121400,3.20757699505151,3.28605363609549,3.17643547082771,3.23871851927532,974582.996705212,0.0,1.0
1987-12-30,25.38,26.13,25.25,25.5,260200,3.16148753920029,3.25491211187169,3.14529394660391,3.17643547082771,2088850.87102715,0.0,1.0
1987-12-31,24.75,24.88,24.13,24.75,283600,3.08301089815631,3.09920449075269,3.00577991808128,3.08301089815631,2276702.94782206,0.0,1.0
1988-01-04,26.38,26.75,24.75,24.75,289800,3.28605363609549,3.33214309194672,3.08301089815631,3.08301089815631,2326475.72030618,0.0,1.0
1988-01-05,27.0,27.38,26.88,27.0,379800,3.36328461617052,3.4106197329907,3.34833668454309,3.36328461617052,3048983.7079789,0.0,1.0
1988-01-06,26.63,26.88,26.38,26.75,204100,3.31719516031929,3.34833668454309,3.28605363609549,3.33214309194672,1638487.55871115,0.0,1.0
1988-01-07,28.0,28.5,26.38,26.5,415900,3.48785071306572,3.55013376151333,3.28605363609549,3.30100156772292,3338789.68970097,0.0,1.0
1988-01-08,25.25,28.13,25.0,28.0,588400,3.14529394660391,3.5040443056621,3.11415242238011,3.48785071306572,4723596.66607369,0.0,1.0
1988-01-11,25.5,26.0,24.37,25.63,310100,3.17643547082771,3.23871851927532,3.03567578133613,3.19262906342409,2489441.41085903,0.0,1.0
1988-01-12,24.63,25.38,24.37,25.25,267000,3.06806296652888,3.16148753920029,3.03567578133613,3.14529394660391,2143440.36342909,0.0,1.0
1988-01-13,25.5,25.87,24.37,24.88,128800,3.17643547082771,3.22252492667894,3.03567578133613,3.09920449075269,1033989.20902497,0.0,1.0
1988-01-14,25.25,25.38,24.88,25.0,148500,3.14529394660391,3.16148753920029,3.09920449075269,3.11415242238011,1192138.17966,0.0,1.0
1988-01-15,26.5,26.5,25.63,26.13,268500,3.30100156772292,3.30100156772292,3.19262906342409,3.25491211187169,2155482.16322363,0.0,1.0
1988-01-18,26.0,26.25,25.5,25.75,172100,3.23871851927532,3.26986004349912,3.17643547082771,3.20757699505151,1381595.82976084,0.0,1.0
1988-01-19,26.25,26.38,25.63,25.75,246900,3.26986004349912,3.28605363609549,3.19262906342409,3.20757699505151,1982080.24618218,0.0,1.0
1988-01-20,25.75,26.38,25.38,26.25,291900,3.20757699505151,3.28605363609549,3.16148753920029,3.26986004349912,2343334.24001855,0.0,1.0
1988-01-21,25.63,26.25,25.63,26.25,154500,3.19262906342409,3.26986004349912,3.19262906342409,3.26986004349912,1240305.37883818,0.0,1.0
1988-01-22,25.63,26.0,25.12,25.75,282700,3.19262906342409,3.23871851927532,3.12910035400754,3.20757699505151,2269477.86794533,0.0,1.0
1988-01-25,26.63,27.38,25.87,25.87,415900,3.31719516031929,3.4106197329907,3.22252492667894,3.22252492667894,3338789.68970097,0.0,1.0
1988-01-26,26.5,26.63,26.25,26.63,94600,3.30100156772292,3.31719516031929,3.26986004349912,3.31719516031929,759436.173709332,0.0,1.0
1988-01-27,26.88,27.25,26.5,26.63,233700,3.34833668454309,3.39442614039432,3.30100156772292,3.31719516031929,1876112.40799018,0.0,1.0
1988-01-28,27.5,27.5,26.88,27.13,218500,3.42556766461812,3.42556766461812,3.34833668454309,3.3794782087669,1754088.83673879,0.0,1.0
1988-01-29,28.63,28.63,27.63,27.75,299300,3.5663273541097,3.5663273541097,3.4417612572145,3.45670918884192,2402740.4523383,0.0,1.0
1988-02-01,28.63,30.13,28.5,30.0,406100,3.5663273541097,3.75317649945251,3.55013376151333,3.73698290685613,3260116.59770994,0.0,1.0
1988-02-02,29.0,29.0,28.5,28.5,281100,3.61241680996093,3.61241680996093,3.55013376151333,3.55013376151333,2256633.28149781,0.0,1.0
1988-02-03,29.25,29.75,28.88,29.0,407000,3.64355833418473,3.70584138263233,3.5974688783335,3.61241680996093,3267341.67758666,0.0,1.0
1988-02-04,29.63,29.63,28.63,29.5,534700,3.69089345100491,3.69089345100491,3.5663273541097,3.67469985840853,4292500.23342896,0.0,1.0
1988-02-05,29.0,29.75,28.88,29.5,350900,3.61241680996093,3.70584138263233,3.5974688783335,3.67469985840853,2816978.36527066,0.0,1.0
1988-02-08,28.75,28.75,28.25,28.5,214600,3.58127528573713,3.58127528573713,3.51899223728953,3.55013376151333,1722780.15727297,0.0,1.0
1988-02-09,29.75,29.75,28.37,28.5,140700,3.70584138263233,3.70584138263233,3.53394016891695,3.55013376151333,1129520.82072836,0.0,1.0
1988-02-10,30.88,31.0,29.88,30.0,460500,3.84660107212391,3.86154900375134,3.72203497522871,3.73698290685613,3696832.53692545,0.0,1.0
1988-02-11,31.5,32.13,31.0,31.38,707400,3.92383205219894,4.00230869324292,3.86154900375134,3.90888412057152,5678912.78310763,0.0,1.0
1988-02-12,30.75,31.63,30.38,31.63,458400,3.83040747952754,3.94002564479532,3.78431802367631,3.94002564479532,3679974.01721308,0.0,1.0
1988-02-16,30.25,30.75,30.0,30.0,228200,3.76812443107993,3.83040747952754,3.73698290685613,3.73698290685613,1831959.14207685,0.0,1.0
1988-02-17,30.75,30.88,30.25,30.25,369500,3.83040747952754,3.84660107212391,3.76812443107993,3.76812443107993,2966296.68272302,0.0,1.0
1988-02-18,31.25,31.75,30.5,30.5,361600,3.89269052797514,3.95497357642274,3.79926595530374,3.79926595530374,2902876.53713842,0.0,1.0
1988-02-19,31.88,31.88,30.5,31.0,243700,3.97116716901912,3.97116716901912,3.79926595530374,3.86154900375134,1956391.07328715,0.0,1.0
1988-02-22,31.38,31.88,31.0,31.63,283300,3.90888412057152,3.97116716901912,3.86154900375134,3.94002564479532,2274294.58786315,0.0,1.0
1988-02-23,30.63,31.25,30.25,31.0,295700,3.81545954790011,3.89269052797514,3.76812443107993,3.86154900375134,2373840.13283139,0.0,1.0
1988-02-24,31.63,32.0,31.25,31.25,431900,3.94002564479532,3.98611510064654,3.89269052797514,3.89269052797514,3467235.55417611,0.0,1.0
1988-02-25,31.75,32.13,31.5,31.75,389600,3.95497357642274,4.00230869324292,3.92383205219894,3.95497357642274,3127656.79996994,0.0,1.0
1988-02-26,31.5,31.5,31.0,31.38,432300,3.92383205219894,3.92383205219894,3.86154900375134,3.90888412057152,3470446.700788,0.0,1.0
1988-02-29,31.75,31.75,31.13,31.25,154500,3.98611510064654,3.98611510064654,3.90827600261817,3.92334163449463,1230615.49306601,0.25,1.0
1988-03-01,30.5,31.75,30.25,31.75,508400,3.82918143526676,3.98611510064654,3.7977947021908,3.98611510064654,4049481.66132529,0.0,1.0
1988-03-02,30.38,30.63,30.0,30.5,356500,3.8141158033903,3.84550253646625,3.76640796911484,3.82918143526676,2839575.55519761,0.0,1.0
1988-03-03,30.13,30.38,29.88,30.25,437400,3.78272907031434,3.8141158033903,3.75134233723838,3.7977947021908,3483956.0949325,0.0,1.0
1988-03-04,30.0,30.25,29.5,30.25,400700,3.76640796911484,3.7977947021908,3.70363450296293,3.7977947021908,3191635.13314919,0.0,1.0
1988-03-07,29.63,29.88,29.38,29.75,206700,3.71995560416243,3.75134233723838,3.68856887108647,3.73502123603889,1646396.26159704,0.0,1.0
1988-03-08,30.0,30.25,29.75,29.75,745000,3.76640796911484,3.7977947021908,3.73502123603889,3.73502123603889,5934035.87271311,0.0,1.0
1988-03-09,30.0,30.5,29.75,30.0,761700,3.76640796911484,3.82918143526676,3.73502123603889,3.76640796911484,6067053.85804776,0.0,1.0
1988-03-10,30.13,31.0,29.88,30.0,888100,3.78272907031434,3.89195490141867,3.75134233723838,3.76640796911484,7073848.66920337,0.0,1.0
1988-03-11,30.75,31.38,30.13,30.25,541600,3.86056816834271,3.93966273569413,3.78272907031434,3.7977947021908,4313924.6022301,0.0,1.0
1988-03-14,31.63,31.75,31.0,31.0,462000,3.97104946877008,3.98611510064654,3.89195490141867,3.89195490141867,3679898.75596437,0.0,1.0
1988-03-15,31.63,31.75,31.13,31.75,415600,3.97104946877008,3.98611510064654,3.90827600261817,3.98611510064654,3310315.85060345,0.0,1.0
1988-03-16,32.25,32.37,31.25,31.25,327500,4.04888856679846,4.06395419867492,3.92334163449463,3.92334163449463,2608586.23934703,0.0,1.0
1988-03-17,33.5,33.75,31.88,32.37,486500,4.20582223217824,4.2372089652542,4.00243620184604,4.06395419867492,3875044.902114,0.0,1.0
1988-03-18,34.38,34.75,34.0,34.0,634900,4.31630353260561,4.36275589755803,4.26859569833015,4.26859569833015,5057072.98736316,0.0,1.0
1988-03-21,34.25,34.38,33.75,34.38,327400,4.29998243140611,4.31630353260561,4.2372089652542,4.31630353260561,2607789.7244648,0.0,1.0
1988-03-22,34.13,34.25,33.75,33.75,174400,4.28491679952965,4.29998243140611,4.2372089652542,4.2372089652542,1389121.95463244,0.0,1.0
1988-03-23,33.63,34.13,33.63,34.0,584100,4.22214333337774,4.28491679952965,4.22214333337774,4.26859569833015,4652443.42718352,0.0,1.0
1988-03-24,32.13,33.5,31.88,33.5,254700,4.033822934922,4.20582223217824,4.00243620184604,4.20582223217824,2028723.40507386,0.0,1.0
1988-03-25,31.5,32.25,31.38,32.25,385600,3.95472836757058,4.04888856679846,3.93966273569413,4.04888856679846,3071361.38593044,0.0,1.0
1988-03-28,32.0,32.37,30.75,30.75,300700,4.0175018337225,4.06395419867492,3.86056816834271,3.86056816834271,2395120.25090581,0.0,1.0
1988-03-29,32.37,32.5,32.0,32.13,247200,4.06395419867492,4.08027529987441,4.0175018337225,4.033822934922,1968984.78890561,0.0,1.0
1988-03-30,33.38,33.63,32.75,33.0,581100,4.19075660030178,4.22214333337774,4.11166203295037,4.14304876602633,4628547.98071623,0.0,1.0
1988-03-31,33.88,34.0,32.88,33.12,473700,4.2535300664537,4.26859569833015,4.12798313414987,4.15811439790279,3773090.99718684,0.0,1.0
1988-04-04,34.13,34.25,33.38,33.63,434800,4.28491679952965,4.29998243140611,4.19075660030178,4.22214333337774,3463246.70799418,0.0,1.0
1988-04-05,34.0,34.25,33.63,33.75,344200,4.26859569833015,4.29998243140611,4.22214333337774,4.2372089652542,2741604.22468168,0.0,1.0
1988-04-06,35.25,35.25,33.75,34.13,884400,4.42552936370994,4.42552936370994,4.2372089652542,4.28491679952965,7044377.61856037,0.0,1.0
1988-04-07,35.75,35.88,34.75,35.25,844100,4.48830282986185,4.50462393106135,4.36275589755803,4.42552936370994,6723382.12101629,0.0,1.0
1988-04-08,35.5,36.0,35.13,35.75,913400,4.4569160967859,4.51968956293781,4.41046373183348,4.48830282986185,7275366.93441094,0.0,1.0
1988-04-11,36.0,36.5,35.75,36.5,566100,4.51968956293781,4.58246302908973,4.48830282986185,4.58246302908973,4509070.74837972,0.0,1.0
1988-04-12,36.13,36.25,35.5,36.0,593300,4.53601066413731,4.55107629601377,4.4569160967859,4.51968956293781,4725722.79634991,0.0,1.0
1988-04-13,36.38,36.38,35.88,36.25,383700,4.56739739721327,4.56739739721327,4.50462393106135,4.55107629601377,3056227.60316781,0.0,1.0
1988-04-14,34.5,36.13,34.25,36.13,675300,4.33136916448207,4.53601066413731,4.29998243140611,4.53601066413731,5378864.99978948,0.0,1.0
1988-04-15,34.13,34.75,33.75,34.38,549200,4.28491679952965,4.36275589755803,4.2372089652542,4.31630353260561,4374459.73328059,0.0,1.0
1988-04-18,34.63,34.88,34.13,34.75,177600,4.34769026568157,4.37907699875752,4.28491679952965,4.36275589755803,1414610.43086422,0.0,1.0
1988-04-19,34.38,34.88,34.38,34.63,296200,4.31630353260561,4.37907699875752,4.31630353260561,4.34769026568157,2359277.08120486,0.0,1.0
1988-04-20,34.13,34.75,34.0,34.13,219600,4.28491679952965,4.36275589755803,4.26859569833015,4.28491679952965,1749146.68140644,0.0,1.0
1988-04-21,34.13,34.88,33.88,33.88,257400,4.28491679952965,4.37907699875752,4.2535300664537,4.2535300664537,2050229.30689444,0.0,1.0
1988-04-22,34.25,34.88,34.0,34.88,239300,4.29998243140611,4.37907699875752,4.26859569833015,4.37907699875752,1906060.11320839,0.0,1.0
1988-04-25,34.63,34.75,33.63,34.0,324900,4.34769026568157,4.36275589755803,4.22214333337774,4.26859569833015,2587876.85240871,0.0,1.0
1988-04-26,34.88,35.0,34.25,34.5,292700,4.37907699875752,4.39414263063398,4.29998243140611,4.33136916448207,2331399.06032635,0.0,1.0
1988-04-27,34.88,35.0,34.5,34.88,412600,4.37907699875752,4.39414263063398,4.33136916448207,4.37907699875752,3286420.40413615,0.0,1.0
1988-04-28,34.5,34.88,34.13,34.63,194000,4.33136916448207,4.37907699875752,4.28491679952965,4.34769026568157,1545238.87155214,0.0,1.0
1988-04-29,33.63,34.38,33.25,34.38,179500,4.22214333337774,4.31630353260561,4.17443549910228,4.31630353260561,1429744.21362685,0.0,1.0
1988-05-02,33.5,33.75,33.0,33.38,189300,4.20582223217824,4.2372089652542,4.14304876602633,4.19075660030178,1507802.6720867,0.0,1.0
1988-05-03,34.0,34.25,33.38,33.5,233400,4.26859569833015,4.29998243140611,4.19075660030178,4.20582223217824,1859065.73515603,0.0,1.0
1988-05-04,33.75,34.0,33.75,33.75,203300,4.2372089652542,4.26859569833015,4.2372089652542,4.2372089652542,1619314.75560077,0.0,1.0
1988-05-05,33.38,33.75,33.0,33.5,153700,4.19075660030178,4.2372089652542,4.14304876602633,4.20582223217824,1224243.37400806,0.0,1.0
1988-05-06,33.5,33.75,33.12,33.12,463000,4.20582223217824,4.2372089652542,4.15811439790279,4.15811439790279,3687863.90478681,0.0,1.0
1988-05-09,32.63,33.0,32.5,32.75,349100,4.09659640107391,4.14304876602633,4.08027529987441,4.11166203295037,2780633.45391161,0.0,1.0
1988-05-10,32.0,32.75,32.0,32.63,369300,4.0175018337225,4.11166203295037,4.0175018337225,4.09659640107391,2941529.46012477,0.0,1.0
1988-05-11,31.5,31.63,31.0,31.0,363400,3.95472836757058,3.97104946877008,3.89195490141867,3.89195490141867,2894535.08207241,0.0,1.0
1988-05-12,32.37,32.75,32.25,32.5,355400,4.06395419867492,4.11166203295037,4.04888856679846,4.08027529987441,2830813.89149293,0.0,1.0
1988-05-13,33.0,33.25,32.5,32.5,236100,4.14304876602633,4.17443549910228,4.08027529987441,4.08027529987441,1880571.6369766,0.0,1.0
1988-05-16,33.25,33.75,32.63,32.75,195500,4.17443549910228,4.2372089652542,4.09659640107391,4.11166203295037,1557186.59478579,0.0,1.0
1988-05-17,32.75,33.75,32.75,33.75,265500,4.11166203295037,4.2372089652542,4.11166203295037,4.2372089652542,2114747.01235615,0.0,1.0
1988-05-18,32.13,33.0,32.0,32.75,361300,4.033822934922,4.14304876602633,4.0175018337225,4.11166203295037,2877808.26954529,0.0,1.0
1988-05-19,32.75,32.75,32.0,32.37,286600,4.11166203295037,4.11166203295037,4.0175018337225,4.06395419867492,2282811.6525095,0.0,1.0
1988-05-20,33.0,33.0,32.37,32.5,126200,4.14304876602633,4.14304876602633,4.06395419867492,4.08027529987441,1005201.78139113,0.0,1.0
1988-05-23,32.37,32.88,32.25,32.75,163100,4.06395419867492,4.12798313414987,4.04888856679846,4.11166203295037,1299115.77293894,0.0,1.0
1988-05-24,32.5,32.5,32.37,32.37,146900,4.08027529987441,4.08027529987441,4.06395419867492,4.06395419867492,1170080.36201551,0.0,1.0
1988-05-25,32.37,32.88,32.37,32.37,329000,4.06395419867492,4.12798313414987,4.06395419867492,4.06395419867492,2620533.96258068,0.0,1.0
1988-05-26,31.88,32.37,31.63,32.13,181900,4.033822934922,4.09582335017017,4.00219006999946,4.06545579984453,1437587.14588005,0.25,1.0
1988-05-27,31.13,32.0,30.75,32.0,187700,3.93892434015438,4.04900671008481,3.89084238547213,4.04900671008481,1483425.54855242,0.0,1.0
1988-05-31,32.37,32.5,31.25,31.5,226300,4.09582335017017,4.11227243992989,3.9541081153172,3.98574098023974,1788488.02150992,0.0,1.0
1988-06-01,32.5,33.0,32.0,32.63,529900,4.11227243992989,4.17553816977497,4.04900671008481,4.12872152968961,4187891.30622231,0.0,1.0
1988-06-02,31.75,32.63,31.5,32.5,621100,4.01737384516228,4.12872152968961,3.98574098023974,4.11227243992989,4908660.67238097,0.0,1.0
1988-06-03,31.25,32.0,30.88,31.88,453000,3.9541081153172,4.04900671008481,3.90729147523185,4.033822934922,3580137.31216967,0.0,1.0
1988-06-06,31.38,31.5,30.88,31.5,166800,3.97055720507692,3.98574098023974,3.90729147523185,3.98574098023974,1318249.23547439,0.0,1.0
1988-06-07,32.0,32.25,31.0,31.38,375500,4.04900671008481,4.08063957500735,3.92247525039466,3.97055720507692,2967641.4143923,0.0,1.0
1988-06-08,32.88,32.88,32.0,32.0,262800,4.16035439461215,4.16035439461215,4.04900671008481,4.04900671008481,2076953.83143088,0.0,1.0
1988-06-09,33.0,33.5,32.75,32.88,406900,4.17553816977497,4.23880389962004,4.14390530485243,4.16035439461215,3215801.04265306,0.0,1.0
1988-06-10,33.38,33.75,33.0,33.0,317400,4.22362012445722,4.27043676454258,4.17553816977497,4.17553816977497,2508467.07038113,0.0,1.0
1988-06-13,32.88,33.38,32.88,33.25,253800,4.16035439461215,4.22362012445722,4.16035439461215,4.2071710346975,2005825.27555996,0.0,1.0
1988-06-14,33.38,33.63,32.88,32.88,342000,4.22362012445722,4.25525298937976,4.16035439461215,4.16035439461215,2702885.12309498,0.0,1.0
1988-06-15,32.63,33.38,32.25,33.38,369800,4.12872152968961,4.22362012445722,4.08063957500735,4.22362012445722,2922593.32900738,0.0,1.0
1988-06-16,31.38,32.25,30.88,32.25,276200,3.97055720507692,4.08063957500735,3.90729147523185,4.08063957500735,2182856.34794981,0.0,1.0
1988-06-17,32.0,32.0,31.38,31.63,311700,4.04900671008481,4.04900671008481,3.97055720507692,4.00219006999946,2463418.98499622,0.0,1.0
1988-06-20,31.63,31.75,31.38,31.75,65100,4.00219006999946,4.01737384516228,3.97055720507692,4.01737384516228,514496.554132992,0.0,1.0
1988-06-21,31.63,32.13,31.5,31.63,349400,4.00219006999946,4.06545579984453,3.98574098023974,4.00219006999946,2761368.60236663,0.0,1.0
1988-06-22,31.38,32.37,31.25,31.75,316900,3.97055720507692,4.09582335017017,3.9541081153172,4.01737384516228,2504515.48394386,0.0,1.0
1988-06-23,30.63,31.63,30.38,31.5,613200,3.87565861030931,4.00219006999946,3.84402574538677,3.98574098023974,4846225.60667205,0.0,1.0
1988-06-24,30.0,30.5,29.63,30.5,654700,3.79594379070451,3.85920952054959,3.74912715061916,3.85920952054959,5174207.28096575,0.0,1.0
1988-06-27,29.88,30.25,29.75,30.13,346400,3.7807600155417,3.82757665562705,3.76431092578198,3.81239288046423,2737659.08374298,0.0,1.0
1988-06-28,30.25,30.5,30.0,30.13,340300,3.82757665562705,3.85920952054959,3.79594379070451,3.81239288046423,2689449.72920825,0.0,1.0
1988-06-29,30.13,30.38,29.63,30.38,274300,3.81239288046423,3.84402574538677,3.74912715061916,3.84402574538677,2167840.31948817,0.0,1.0
1988-06-30,29.38,29.75,29.25,29.25,1032200,3.71749428569662,3.76431092578198,3.7010451959369,3.7010451959369,8157655.04110713,0.0,1.0
1988-07-01,29.12,29.5,29.12,29.5,358800,3.68459610617718,3.73267806085944,3.68459610617718,3.73267806085944,2835658.42738737,0.0,1.0
1988-07-05,30.0,30.13,29.0,29.25,336900,3.79594379070451,3.81239288046423,3.66941233101436,3.7010451959369,2662578.9414348,0.0,1.0
1988-07-06,29.5,30.38,29.25,30.38,825300,3.73267806085944,3.84402574538677,3.7010451959369,3.84402574538677,6522488.57336341,0.0,1.0
1988-07-07,30.13,30.25,29.38,29.38,367600,3.81239288046423,3.82757665562705,3.71749428569662,3.71749428569662,2905206.34868338,0.0,1.0
1988-07-08,29.75,30.25,29.75,30.0,265300,3.76431092578198,3.82757665562705,3.76431092578198,3.79594379070451,2096711.76361725,0.0,1.0
1988-07-11,29.75,30.0,29.63,29.88,363200,3.76431092578198,3.79594379070451,3.74912715061916,3.7807600155417,2870432.38803537,0.0,1.0
1988-07-12,29.38,29.75,29.12,29.75,555600,3.71749428569662,3.76431092578198,3.68459610617718,3.76431092578198,4391002.84909816,0.0,1.0
1988-07-13,28.75,29.12,28.25,29.12,648000,3.63777946609183,3.68459610617718,3.57451373624675,3.68459610617718,5121256.02270627,0.0,1.0
1988-07-14,28.5,28.88,28.37,28.37,340100,3.60614660116929,3.65422855585155,3.58969751140957,3.58969751140957,2687869.09463334,0.0,1.0
1988-07-15,29.25,29.25,28.5,28.5,332300,3.7010451959369,3.7010451959369,3.60614660116929,3.60614660116929,2626224.34621188,0.0,1.0
1988-07-18,29.63,29.88,29.0,29.25,279700,3.74912715061916,3.7807600155417,3.66941233101436,3.7010451959369,2210517.45301072,0.0,1.0
1988-07-19,29.0,29.88,28.75,29.88,235400,3.66941233101436,3.7807600155417,3.63777946609183,3.7807600155417,1860406.8946683,0.0,1.0
1988-07-20,29.0,29.25,29.0,29.0,261400,3.66941233101436,3.7010451959369,3.66941233101436,3.66941233101436,2065889.38940652,0.0,1.0
1988-07-21,28.75,29.0,28.37,29.0,336700,3.63777946609183,3.66941233101436,3.58969751140957,3.66941233101436,2660998.30685988,0.0,1.0
1988-07-22,28.37,29.0,27.75,29.0,368200,3.58969751140957,3.66941233101436,3.51124800640167,3.66941233101436,2909948.2524081,0.0,1.0
1988-07-25,28.63,28.63,28.13,28.13,145800,3.62259569092901,3.62259569092901,3.55932996108393,3.55932996108393,1152282.60510891,0.0,1.0
1988-07-26,28.75,28.88,28.37,28.37,90200,3.63777946609183,3.65422855585155,3.58969751140957,3.58969751140957,712866.193284114,0.0,1.0
1988-07-27,28.37,29.0,28.37,28.88,129600,3.58969751140957,3.66941233101436,3.58969751140957,3.65422855585155,1024251.20454126,0.0,1.0
1988-07-28,28.5,28.88,28.0,28.25,274300,3.60614660116929,3.65422855585155,3.54288087132421,3.57451373624675,2167840.31948817,0.0,1.0
1988-07-29,29.0,29.25,28.5,28.75,467300,3.66941233101436,3.7010451959369,3.60614660116929,3.63777946609183,3693152.68427569,0.0,1.0
1988-08-01,29.25,29.25,28.63,28.88,371300,3.7010451959369,3.7010451959369,3.62259569092901,3.65422855585155,2934448.0883192,0.0,1.0
1988-08-02,29.12,29.5,29.0,29.38,260600,3.68459610617718,3.73267806085944,3.66941233101436,3.71749428569662,2059566.85110688,0.0,1.0
1988-08-03,28.75,29.25,28.63,29.0,264600,3.63777946609183,3.7010451959369,3.62259569092901,3.66941233101436,2091179.54260506,0.0,1.0
1988-08-04,28.0,28.88,28.0,28.88,389500,3.54288087132421,3.65422855585155,3.54288087132421,3.65422855585155,3078285.83463595,0.0,1.0
1988-08-05,27.88,28.0,27.5,28.0,409900,3.52769709616139,3.54288087132421,3.47961514147914,3.54288087132421,3239510.56127671,0.0,1.0
1988-08-08,28.63,28.88,27.75,27.75,328500,3.62259569092901,3.65422855585155,3.51124800640167,3.51124800640167,2596192.2892886,0.0,1.0
1988-08-09,28.88,29.38,28.13,28.63,829200,3.65422855585155,3.71749428569662,3.55932996108393,3.62259569092901,6553310.94757414,0.0,1.0
1988-08-10,28.63,28.75,28.5,28.63,242000,3.62259569092901,3.63777946609183,3.60614660116929,3.62259569092901,1912567.83564031,0.0,1.0
1988-08-11,28.75,29.0,28.37,28.88,400100,3.63777946609183,3.66941233101436,3.58969751140957,3.65422855585155,3162059.46710614,0.0,1.0
1988-08-12,28.75,28.88,28.5,28.63,135300,3.63777946609183,3.65422855585155,3.60614660116929,3.62259569092901,1069299.28992617,0.0,1.0
1988-08-15,28.13,28.5,28.0,28.5,265000,3.55932996108393,3.60614660116929,3.54288087132421,3.60614660116929,2094340.81175488,0.0,1.0
1988-08-16,27.88,28.63,27.88,28.0,380400,3.52769709616139,3.62259569092901,3.52769709616139,3.54288087132421,3006366.96147758,0.0,1.0
1988-08-17,28.25,28.25,28.0,28.13,148700,3.57451373624675,3.57451373624675,3.54288087132421,3.55932996108393,1175201.8064451,0.0,1.0
1988-08-18,28.25,28.5,27.88,28.13,156700,3.57451373624675,3.60614660116929,3.52769709616139,3.55932996108393,1238427.18944147,0.0,1.0
1988-08-19,28.37,28.63,28.37,28.37,98500,3.58969751140957,3.62259569092901,3.58969751140957,3.58969751140957,778462.528142852,0.0,1.0
1988-08-22,27.5,28.5,27.5,28.37,326600,3.47961514147914,3.60614660116929,3.47961514147914,3.58969751140957,2581176.26082696,0.0,1.0
1988-08-23,27.5,27.88,27.38,27.75,310600,3.47961514147914,3.52769709616139,3.46443136631632,3.51124800640167,2454725.49483421,0.0,1.0
1988-08-24,27.75,27.88,27.5,27.5,417200,3.51124800640167,3.52769709616139,3.47961514147914,3.47961514147914,3297203.7232609,0.0,1.0
1988-08-25,27.25,27.75,27.0,27.75,451300,3.4479822765566,3.51124800640167,3.41634941163406,3.51124800640167,3566701.91828294,0.0,1.0
1988-08-26,26.88,27.25,26.63,27.0,199300,3.43279850139378,3.48005056409898,3.40087143199838,3.44812349470358,1560587.95697589,0.25,1.0
1988-08-29,27.25,27.38,26.88,26.88,718900,3.48005056409898,3.49665264018459,3.43279850139378,3.43279850139378,5629235.73642731,0.0,1.0
1988-08-30,26.5,27.25,26.5,27.25,566400,3.38426935591277,3.48005056409898,3.38426935591277,3.48005056409898,4435107.97205791,0.0,1.0
1988-08-31,26.63,26.88,26.63,26.63,312200,3.40087143199838,3.43279850139378,3.40087143199838,3.40087143199838,2444634.01990904,0.0,1.0
1988-09-01,26.63,26.88,26.63,26.63,208100,3.40087143199838,3.43279850139378,3.40087143199838,3.40087143199838,1629495.0017395,0.0,1.0
1988-09-02,26.75,27.25,26.63,26.88,475300,3.41619642530817,3.48005056409898,3.40087143199838,3.43279850139378,3721763.45183461,0.0,1.0
1988-09-06,26.38,26.63,26.25,26.63,342500,3.36894436260298,3.40087143199838,3.35234228651737,3.40087143199838,2681893.50358374,0.0,1.0
1988-09-07,26.75,26.75,25.75,26.13,484400,3.41619642530817,3.41619642530817,3.28848814772656,3.33701729320757,3793019.60039698,0.0,1.0
1988-09-08,26.0,26.5,25.87,26.5,563100,3.32041521712196,3.38426935591277,3.30381314103635,3.38426935591277,4409267.83027156,0.0,1.0
1988-09-09,25.75,26.13,25.75,26.0,273300,3.28848814772656,3.33701729320757,3.28848814772656,3.32041521712196,2140033.56066989,0.0,1.0
1988-09-12,26.0,26.0,25.63,25.75,428700,3.32041521712196,3.32041521712196,3.27316315441676,3.28848814772656,3356869.32842731,0.0,1.0
1988-09-13,26.38,26.38,25.75,26.0,567500,3.36894436260298,3.36894436260298,3.28848814772656,3.32041521712196,4443721.35265335,0.0,1.0
1988-09-14,27.0,27.0,26.5,26.63,404400,3.44812349470358,3.44812349470358,3.38426935591277,3.40087143199838,3166591.92072778,0.0,1.0
1988-09-15,26.5,27.0,26.38,27.0,186200,3.38426935591277,3.44812349470358,3.36894436260298,3.44812349470358,1458010.42443005,0.0,1.0
1988-09-16,26.88,26.88,26.13,26.13,378000,3.43279850139378,3.43279850139378,3.33701729320757,3.33701729320757,2959870.78643695,0.0,1.0
1988-09-19,26.38,26.63,26.13,26.63,181300,3.36894436260298,3.40087143199838,3.33701729320757,3.40087143199838,1419641.72905031,0.0,1.0
1988-09-20,27.0,27.25,26.5,26.5,389500,3.44812349470358,3.48005056409898,3.38426935591277,3.38426935591277,3049919.76538939,0.0,1.0
1988-09-21,26.5,27.0,26.13,26.88,987300,3.38426935591277,3.44812349470358,3.33701729320757,3.43279850139378,7730900.60171746,0.0,1.0
1988-09-22,26.5,26.75,26.25,26.63,406300,3.38426935591277,3.41619642530817,3.35234228651737,3.40087143199838,3181469.57811993,0.0,1.0
1988-09-23,26.5,26.63,26.25,26.38,206600,3.38426935591277,3.40087143199838,3.35234228651737,3.36894436260298,1617749.4827457,0.0,1.0
1988-09-26,26.75,26.88,26.38,26.5,184100,3.41619642530817,3.43279850139378,3.36894436260298,3.38426935591277,1441566.69783874,0.0,1.0
1988-09-27,26.25,26.88,26.25,26.88,150700,3.35234228651737,3.43279850139378,3.35234228651737,3.43279850139378,1180033.14157685,0.0,1.0
1988-09-28,26.25,26.38,26.0,26.38,279900,3.35234228651737,3.36894436260298,3.32041521712196,3.36894436260298,2191713.8442426,0.0,1.0
1988-09-29,25.75,26.38,25.75,26.38,298000,3.28848814772656,3.36894436260298,3.28848814772656,3.36894436260298,2333443.10676775,0.0,1.0
1988-09-30,25.25,25.87,25.25,25.75,535900,3.22463400893575,3.30381314103635,3.22463400893575,3.28848814772656,4196282.41918403,0.0,1.0
1988-10-03,25.38,25.63,25.0,25.0,329300,3.24123608502136,3.27316315441676,3.19270693954035,3.19270693954035,2578532.93643833,0.0,1.0
1988-10-04,25.38,25.63,25.12,25.63,319100,3.24123608502136,3.27316315441676,3.20803193285014,3.27316315441676,2498663.40728051,0.0,1.0
1988-10-05,25.63,25.75,25.0,25.25,653100,3.27316315441676,3.28848814772656,3.19270693954035,3.22463400893575,5113998.9698994,0.0,1.0
1988-10-06,25.38,25.63,25.12,25.5,987300,3.24123608502136,3.27316315441676,3.20803193285014,3.25656107833115,7730900.60171747,0.0,1.0
1988-10-07,25.75,25.75,25.25,25.5,479100,3.28848814772656,3.28848814772656,3.22463400893575,3.25656107833115,3751518.7666189,0.0,1.0
1988-10-10,26.25,26.25,25.63,25.63,228100,3.35234228651737,3.35234228651737,3.27316315441676,3.27316315441676,1786101.92165679,0.0,1.0
1988-10-11,25.5,26.13,25.5,26.13,189700,3.25656107833115,3.33701729320757,3.25656107833115,3.33701729320757,1485416.63541558,0.0,1.0
1988-10-12,25.5,25.5,24.88,25.25,340600,3.25656107833115,3.25656107833115,3.17738194623055,3.22463400893575,2667015.84619161,0.0,1.0
1988-10-13,25.12,25.63,25.12,25.5,145800,3.20803193285014,3.27316315441676,3.20803193285014,3.25656107833115,1141664.44619711,0.0,1.0
1988-10-14,25.25,25.38,24.88,25.38,398400,3.22463400893575,3.24123608502136,3.17738194623055,3.24123608502136,3119609.8447526,0.0,1.0
1988-10-17,25.87,26.13,25.5,25.5,499400,3.30381314103635,3.33701729320757,3.25656107833115,3.25656107833115,3910474.79033496,0.0,1.0
1988-10-18,26.5,26.5,25.87,25.87,319400,3.38426935591277,3.38426935591277,3.30381314103635,3.30381314103635,2501012.51107926,0.0,1.0
1988-10-19,27.38,27.63,26.38,26.5,409000,3.49665264018459,3.52857970957999,3.36894436260298,3.38426935591277,3202611.51230876,0.0,1.0
1988-10-20,27.75,27.75,27.13,27.38,178800,3.54390470288979,3.54390470288979,3.46472557078919,3.49665264018459,1400065.86406065,0.0,1.0
1988-10-21,28.0,28.0,27.13,27.63,522800,3.57583177228519,3.57583177228519,3.46472557078919,3.52857970957999,4093704.88663819,0.0,1.0
1988-10-24,26.88,28.0,26.88,28.0,405200,3.43279850139378,3.57583177228519,3.43279850139378,3.57583177228519,3172856.19752448,0.0,1.0
1988-10-25,26.63,27.13,26.5,27.13,137400,3.40087143199838,3.46472557078919,3.38426935591277,3.46472557078919,1075889.53983184,0.0,1.0
1988-10-26,26.25,26.75,26.25,26.75,211200,3.35234228651737,3.41619642530817,3.35234228651737,3.41619642530817,1653769.07432667,0.0,1.0
1988-10-27,25.5,26.25,25.5,26.13,225800,3.25656107833115,3.35234228651737,3.25656107833115,3.33701729320757,1768092.12586631,0.0,1.0
1988-10-28,25.75,25.87,25.5,25.63,323300,3.28848814772656,3.30381314103635,3.25656107833115,3.27316315441676,2531550.86046314,0.0,1.0
1988-10-31,25.75,25.87,25.5,25.63,68200,3.28848814772656,3.30381314103635,3.25656107833115,3.27316315441676,534029.596917989,0.0,1.0
1988-11-01,25.87,26.0,25.5,25.75,199100,3.30381314103635,3.32041521712196,3.25656107833115,3.28848814772656,1559021.88777671,0.0,1.0
1988-11-02,26.38,26.63,25.87,26.0,213700,3.36894436260298,3.40087143199838,3.30381314103635,3.32041521712196,1673344.93931634,0.0,1.0
1988-11-03,27.38,27.38,26.88,27.0,187700,3.49665264018459,3.49665264018459,3.43279850139378,3.44812349470358,1469755.94342385,0.0,1.0
1988-11-04,26.63,27.0,26.5,27.0,207200,3.40087143199838,3.44812349470358,3.38426935591277,3.44812349470358,1622447.69034322,0.0,1.0
1988-11-07,26.75,26.88,26.63,26.63,155800,3.41619642530817,3.43279850139378,3.40087143199838,3.40087143199838,1219967.90615576,0.0,1.0
1988-11-08,26.88,27.13,26.88,26.88,244100,3.43279850139378,3.46472557078919,3.43279850139378,3.43279850139378,1911387.45759064,0.0,1.0
1988-11-09,26.5,26.63,26.38,26.63,158000,3.38426935591277,3.40087143199838,3.36894436260298,3.40087143199838,1237194.66734666,0.0,1.0
1988-11-10,26.5,26.75,26.38,26.5,136000,3.38426935591277,3.41619642530817,3.36894436260298,3.38426935591277,1064927.05543763,0.0,1.0
1988-11-11,26.13,26.63,26.13,26.25,178200,3.33701729320757,3.40087143199838,3.33701729320757,3.35234228651737,1395367.65646313,0.0,1.0
1988-11-14,26.5,26.63,26.25,26.38,389300,3.38426935591277,3.40087143199838,3.35234228651737,3.36894436260298,3048353.69619022,0.0,1.0
1988-11-15,27.0,27.0,26.5,26.5,338900,3.44812349470358,3.44812349470358,3.38426935591277,3.38426935591277,2653704.25799863,0.0,1.0
1988-11-16,25.5,27.0,25.38,27.0,273900,3.25656107833115,3.44812349470358,3.24123608502136,3.44812349470358,2144731.76826741,0.0,1.0
1988-11-17,25.5,26.0,25.12,25.5,374700,3.25656107833115,3.32041521712196,3.20803193285014,3.25656107833115,2934030.6446506,0.0,1.0
1988-11-18,26.13,26.13,25.25,25.38,142600,3.33701729320757,3.33701729320757,3.22463400893575,3.24123608502136,1116607.33901034,0.0,1.0
1988-11-21,25.63,26.38,25.12,26.38,218700,3.27316315441676,3.36894436260298,3.20803193285014,3.36894436260298,1712496.66929567,0.0,1.0
1988-11-22,26.25,26.63,25.63,25.63,343600,3.35234228651737,3.40087143199838,3.27316315441676,3.27316315441676,2690506.88417919,0.0,1.0
1988-11-23,25.87,26.5,25.87,26.5,291200,3.30381314103635,3.38426935591277,3.30381314103635,3.38426935591277,2280196.75399587,0.0,1.0
1988-11-25,26.5,26.63,26.0,26.13,163100,3.41619642530817,3.43295512475308,3.3517398889816,3.36849858842651,1265193.64284216,0.25,1.0
1988-11-28,26.75,27.25,26.63,26.75,314100,3.44842469347146,3.51288122979803,3.43295512475308,3.44842469347146,2436525.58685911,0.0,1.0
1988-11-29,26.63,27.13,26.63,27.0,311300,3.43295512475308,3.49741166107965,3.43295512475308,3.48065296163474,2414805.52432105,0.0,1.0
1988-11-30,26.63,26.88,26.5,26.75,220900,3.43295512475308,3.46518339291636,3.41619642530817,3.44842469347146,1713557.79094931,0.0,1.0
1988-12-01,26.5,26.88,26.38,26.5,189500,3.41619642530817,3.46518339291636,3.4007268565898,3.41619642530817,1469982.80391532,0.0,1.0
1988-12-02,26.38,26.75,26.25,26.25,326900,3.4007268565898,3.44842469347146,3.38396815714489,3.38396815714489,2535817.30131883,0.0,1.0
1988-12-05,26.88,27.0,26.38,26.38,169100,3.46518339291636,3.48065296163474,3.4007268565898,3.4007268565898,1311736.63399515,0.0,1.0
1988-12-06,27.25,27.25,26.75,26.88,262700,3.51288122979803,3.51288122979803,3.44842469347146,3.46518339291636,2037807.29598182,0.0,1.0
1988-12-07,28.0,28.0,27.0,27.13,407800,3.60956603428788,3.60956603428788,3.48065296163474,3.49741166107965,3163371.965365,0.0,1.0
1988-12-08,27.25,27.75,27.25,27.75,262100,3.51288122979803,3.5773377661246,3.51288122979803,3.5773377661246,2033152.99686652,0.0,1.0
1988-12-09,27.75,27.75,27.13,27.13,654200,3.5773377661246,3.5773377661246,3.49741166107965,3.49741166107965,5074737.46871452,0.0,1.0
1988-12-12,27.5,27.88,27.38,27.75,293300,3.54510949796131,3.5940964655695,3.52963992924293,3.5773377661246,2275176.55086208,0.0,1.0
1988-12-13,27.38,27.38,26.63,27.25,333400,3.52963992924293,3.52963992924293,3.43295512475308,3.51288122979803,2586238.87506791,0.0,1.0
1988-12-14,26.75,27.13,26.38,27.13,420000,3.44842469347146,3.49741166107965,3.4007268565898,3.49741166107965,3258009.38070941,0.0,1.0
1988-12-15,26.75,27.13,26.63,26.75,405300,3.44842469347146,3.49741166107965,3.43295512475308,3.44842469347146,3143979.05238458,0.0,1.0
1988-12-16,27.0,27.13,26.5,26.5,528200,3.48065296163474,3.49741166107965,3.41619642530817,3.41619642530817,4097334.6545017,0.0,1.0
1988-12-19,27.5,27.75,26.88,26.88,342800,3.54510949796131,3.5773377661246,3.46518339291636,3.46518339291636,2659156.22787426,0.0,1.0
1988-12-20,27.0,27.75,27.0,27.5,266300,3.48065296163474,3.5773377661246,3.48065296163474,3.54510949796131,2065733.09067361,0.0,1.0
1988-12-21,27.5,27.63,27.0,27.25,331300,3.54510949796131,3.56186819740622,3.48065296163474,3.51288122979803,2569948.82816436,0.0,1.0
1988-12-22,27.5,28.0,27.25,27.5,596800,3.54510949796131,3.60956603428788,3.51288122979803,3.54510949796131,4629476.18668424,0.0,1.0
1988-12-23,27.75,27.88,27.5,27.5,140600,3.5773377661246,3.5940964655695,3.54510949796131,3.54510949796131,1090657.42601844,0.0,1.0
1988-12-27,27.63,28.37,27.63,27.88,439000,3.56186819740622,3.65726387116954,3.56186819740622,3.5940964655695,3405395.51936056,0.0,1.0
1988-12-28,27.5,27.88,27.5,27.75,284600,3.54510949796131,3.5940964655695,3.54510949796131,3.5773377661246,2207689.21369024,0.0,1.0
1988-12-29,28.13,28.13,27.63,27.75,235000,3.62632473373279,3.62632473373279,3.56186819740622,3.5773377661246,1822933.82015884,0.0,1.0
1988-12-30,28.0,28.25,27.88,28.13,160400,3.60956603428788,3.64179430245116,3.5940964655695,3.62632473373279,1244249.29682331,0.0,1.0
1989-01-03,27.5,28.13,27.5,28.13,188400,3.54510949796131,3.62632473373279,3.54510949796131,3.62632473373279,1461449.92220394,0.0,1.0
1989-01-04,28.25,28.25,27.5,27.5,238900,3.64179430245116,3.64179430245116,3.54510949796131,3.54510949796131,1853186.76440829,0.0,1.0
1989-01-05,28.13,28.5,28.13,28.25,329500,3.62632473373279,3.67402257061445,3.62632473373279,3.64179430245116,2555985.93081846,0.0,1.0
1989-01-06,28.63,28.88,28.13,28.13,761000,3.69078127005936,3.72300953822264,3.62632473373279,3.62632473373279,5903202.71123777,0.0,1.0
1989-01-09,28.63,28.75,28.37,28.63,251200,3.69078127005936,3.70625083877773,3.65726387116954,3.69078127005936,1948599.89627192,0.0,1.0
1989-01-10,28.63,28.75,28.37,28.63,240300,3.69078127005936,3.70625083877773,3.65726387116954,3.69078127005936,1864046.79567731,0.0,1.0
1989-01-11,29.12,29.12,28.37,28.5,351500,3.7539486756594,3.7539486756594,3.65726387116954,3.67402257061445,2726643.56504609,0.0,1.0
1989-01-12,29.12,29.5,28.75,29.0,591400,3.7539486756594,3.80293564326759,3.70625083877773,3.73847910694102,4587587.49464654,0.0,1.0
1989-01-13,29.25,29.38,29.0,29.12,365700,3.7707073751043,3.78746607454921,3.73847910694102,3.7539486756594,2836795.31077484,0.0,1.0
1989-01-16,29.25,29.75,29.25,29.25,213400,3.7707073751043,3.83516391143087,3.7707073751043,3.7707073751043,1655379.05200807,0.0,1.0
1989-01-17,29.38,29.63,29.25,29.5,422300,3.78746607454921,3.8196943427125,3.7707073751043,3.80293564326759,3275850.8606514,0.0,1.0
1989-01-18,30.38,30.38,29.5,29.63,582200,3.91637914720235,3.91637914720235,3.80293564326759,3.8196943427125,4516221.57487862,0.0,1.0
1989-01-19,29.88,30.5,29.63,30.5,333600,3.85192261087578,3.93184871592073,3.8196943427125,3.93184871592073,2587790.30810634,0.0,1.0
1989-01-20,29.63,30.13,29.63,29.75,540800,3.8196943427125,3.88415087903907,3.8196943427125,3.83516391143087,4195074.93592298,0.0,1.0
1989-01-23,28.75,30.0,28.63,29.88,178000,3.70625083877773,3.86739217959416,3.69078127005936,3.85192261087578,1380775.40420542,0.0,1.0
1989-01-24,29.0,29.25,28.63,28.75,215600,3.73847910694102,3.7707073751043,3.69078127005936,3.70625083877773,1672444.81543083,0.0,1.0
1989-01-25,28.63,28.88,28.37,28.88,281200,3.69078127005936,3.72300953822264,3.65726387116954,3.72300953822264,2181314.85203687,0.0,1.0
1989-01-26,28.75,29.0,28.5,28.63,653800,3.70625083877773,3.73847910694102,3.67402257061445,3.69078127005936,5071634.60263766,0.0,1.0
1989-01-27,28.88,29.12,28.75,28.88,304200,3.72300953822264,3.7539486756594,3.70625083877773,3.72300953822264,2359729.65145668,0.0,1.0
1989-01-30,29.12,29.25,28.88,29.0,282200,3.7539486756594,3.7707073751043,3.72300953822264,3.73847910694102,2189072.01722904,0.0,1.0
1989-01-31,29.5,29.63,28.88,29.12,378500,3.80293564326759,3.8196943427125,3.72300953822264,3.7539486756594,2936087.02523456,0.0,1.0
1989-02-01,30.25,30.88,29.63,29.63,851300,3.89962044775744,3.98083568352892,3.8196943427125,3.8196943427125,6603674.7280903,0.0,1.0
1989-02-02,30.13,30.38,29.88,30.38,504200,3.88415087903907,3.91637914720235,3.85192261087578,3.91637914720235,3911162.68988973,0.0,1.0
1989-02-03,29.88,30.25,29.75,30.0,394000,3.85192261087578,3.89962044775744,3.83516391143087,3.86739217959416,3056323.08571312,0.0,1.0
1989-02-06,29.5,29.88,29.25,29.88,342500,3.80293564326759,3.85192261087578,3.7707073751043,3.85192261087578,2656829.07831661,0.0,1.0
1989-02-07,30.25,30.25,29.38,29.5,222500,3.89962044775744,3.89962044775744,3.78746607454921,3.80293564326759,1725969.25525677,0.0,1.0
1989-02-08,29.75,30.25,29.75,30.25,227000,3.83516391143087,3.89962044775744,3.83516391143087,3.89962044775744,1760876.49862152,0.0,1.0
1989-02-09,29.0,29.5,29.0,29.5,385600,3.73847910694102,3.80293564326759,3.73847910694102,3.80293564326759,2991162.89809893,0.0,1.0
1989-02-10,29.12,29.38,28.88,28.88,265200,3.7539486756594,3.78746607454921,3.72300953822264,3.72300953822264,2057200.20896223,0.0,1.0
1989-02-13,29.12,29.5,29.0,29.0,99600,3.7539486756594,3.80293564326759,3.73847910694102,3.73847910694102,772613.653139661,0.0,1.0
1989-02-14,28.5,29.5,28.25,29.38,156200,3.67402257061445,3.80293564326759,3.64179430245116,3.78746607454921,1211669.20301622,0.0,1.0
1989-02-15,29.0,29.0,28.5,28.5,126100,3.73847910694102,3.73847910694102,3.67402257061445,3.67402257061445,978178.530732041,0.0,1.0
1989-02-16,29.12,29.25,28.88,29.25,457600,3.7539486756594,3.7707073751043,3.72300953822264,3.7707073751043,3549678.79193483,0.0,1.0
1989-02-17,29.38,29.5,28.88,29.12,217300,3.78746607454921,3.80293564326759,3.72300953822264,3.7539486756594,1685631.99625752,0.0,1.0
1989-02-21,29.25,29.63,29.12,29.38,317300,3.7707073751043,3.8196943427125,3.7539486756594,3.78746607454921,2461348.51547404,0.0,1.0
1989-02-22,28.75,29.25,28.63,29.25,178100,3.70625083877773,3.7707073751043,3.69078127005936,3.7707073751043,1381551.12072464,0.0,1.0
1989-02-23,29.12,29.12,28.63,28.75,446400,3.7539486756594,3.7539486756594,3.69078127005936,3.70625083877773,3462798.54178258,0.0,1.0
1989-02-24,28.63,29.12,28.25,29.0,146900,3.72300953822264,3.78672852787437,3.67359481155395,3.77112387734742,1129663.23529964,0.25,1.0
1989-02-27,28.63,28.75,28.37,28.63,184300,3.72300953822264,3.7386141887496,3.68919946208091,3.72300953822264,1417269.80439567,0.0,1.0
1989-02-28,28.37,28.63,28.0,28.63,362700,3.68919946208091,3.72300953822264,3.64108512295613,3.72300953822264,2789168.51901415,0.0,1.0
1989-03-01,27.75,28.5,27.63,28.37,245500,3.60857543435831,3.70610450015177,3.59297078383135,3.68919946208091,1887898.73564371,0.0,1.0
1989-03-02,28.25,28.5,27.63,28.0,1206900,3.67359481155395,3.70610450015177,3.59297078383135,3.64108512295613,9281079.36475925,0.0,1.0
1989-03-03,28.88,29.0,28.37,28.5,637500,3.75551922682046,3.77112387734742,3.68919946208091,3.70610450015177,4902384.70050048,0.0,1.0
1989-03-06,30.63,30.75,29.25,29.38,703000,3.98308704700522,3.99869169753218,3.80363356594524,3.82053860401611,5406080.69717935,0.0,1.0
1989-03-07,31.75,32.0,30.5,30.75,950700,4.12873045192347,4.16124014052129,3.96618200893435,3.99869169753218,7310897.46629928,0.0,1.0
1989-03-08,30.88,31.38,30.75,31.25,770500,4.01559673560305,4.08061611279869,3.99869169753218,4.06371107472782,5925156.72429115,0.0,1.0
1989-03-09,30.88,30.88,30.63,30.88,382300,4.01559673560305,4.01559673560305,3.98308704700522,4.01559673560305,2939892.81725698,0.0,1.0
1989-03-10,30.38,30.75,30.13,30.75,320400,3.9505773584074,3.99869169753218,3.91806766980958,3.99869169753218,2463880.87535741,0.0,1.0
1989-03-13,30.75,31.0,30.5,30.5,272200,3.99869169753218,4.03120138613,3.96618200893435,3.96618200893435,2093222.14192349,0.0,1.0
1989-03-14,30.63,31.0,30.5,31.0,359200,3.98308704700522,4.03120138613,3.96618200893435,4.03120138613,2762253.4657565,0.0,1.0
1989-03-15,30.75,30.88,30.5,30.5,426200,3.99869169753218,4.01559673560305,3.96618200893435,3.96618200893435,3277484.48526008,0.0,1.0
1989-03-16,30.75,31.13,30.5,31.0,521000,3.99869169753218,4.04810642420087,3.96618200893435,4.03120138613,4006497.92778156,0.0,1.0
1989-03-17,30.13,30.25,29.5,29.5,477200,3.91806766980958,3.93367232033653,3.83614325454306,3.83614325454306,3669675.26130011,0.0,1.0
1989-03-20,29.63,30.13,29.12,30.0,283400,3.85304829261393,3.91806766980958,3.78672852787437,3.90116263173871,2179350.31234798,0.0,1.0
1989-03-21,30.13,30.13,29.0,29.0,317900,3.91806766980958,3.91806766980958,3.77112387734742,3.77112387734742,2444655.83731623,0.0,1.0
1989-03-22,30.25,30.25,29.88,30.0,447100,3.93367232033653,3.93367232033653,3.88555798121175,3.90116263173871,3438205.80328433,0.0,1.0
1989-03-23,30.13,30.38,30.0,30.25,198400,3.91806766980958,3.9505773584074,3.90116263173871,3.93367232033653,1525699.01894791,0.0,1.0
1989-03-27,30.25,30.38,30.0,30.13,200700,3.93367232033653,3.9505773584074,3.90116263173871,3.91806766980958,1543386.0539458,0.0,1.0
1989-03-28,30.63,30.75,30.25,30.5,446000,3.98308704700522,3.99869169753218,3.93367232033653,3.96618200893435,3429746.78654621,0.0,1.0
1989-03-29,30.25,30.63,30.0,30.5,163300,3.93367232033653,3.98308704700522,3.90116263173871,3.96618200893435,1255779.48484977,0.0,1.0
1989-03-30,30.25,30.25,29.75,30.13,247500,3.93367232033653,3.93367232033653,3.86865294314089,3.91806766980958,1903278.76607665,0.0,1.0
1989-03-31,30.13,30.38,30.13,30.38,251600,3.91806766980958,3.9505773584074,3.91806766980958,3.9505773584074,1934807.82846418,0.0,1.0
1989-04-03,30.63,30.63,30.13,30.38,247800,3.98308704700522,3.98308704700522,3.91806766980958,3.9505773584074,1905585.7706416,0.0,1.0
1989-04-04,30.88,31.0,30.5,30.5,229300,4.01559673560305,4.03120138613,3.96618200893435,3.96618200893435,1763320.48913687,0.0,1.0
1989-04-05,30.63,30.88,30.63,30.75,401000,3.98308704700522,4.01559673560305,3.98308704700522,3.99869169753218,3083696.101805,0.0,1.0
1989-04-06,30.13,30.5,29.75,30.5,592900,3.91806766980958,3.96618200893435,3.86865294314089,3.96618200893435,4559410.02184585,0.0,1.0
1989-04-07,30.0,30.13,29.88,30.0,227900,3.90116263173871,3.91806766980958,3.88555798121175,3.90116263173871,1752554.46783381,0.0,1.0
1989-04-10,30.0,30.25,29.88,30.0,90600,3.90116263173871,3.93367232033653,3.88555798121175,3.90116263173871,696715.378612302,0.0,1.0
1989-04-11,30.25,30.38,29.88,29.88,203700,3.93367232033653,3.9505773584074,3.88555798121175,3.88555798121175,1566456.09959521,0.0,1.0
1989-04-12,30.13,30.38,30.13,30.13,132300,3.91806766980958,3.9505773584074,3.91806766980958,3.91806766980958,1017389.01313916,0.0,1.0
1989-04-13,29.12,30.25,29.12,30.13,399700,3.78672852787437,3.93367232033653,3.78672852787437,3.91806766980958,3073699.08202359,0.0,1.0
1989-04-14,29.88,29.88,29.12,29.38,406300,3.88555798121175,3.88555798121175,3.78672852787437,3.82053860401611,3124453.1824523,0.0,1.0
1989-04-17,30.0,30.13,29.75,30.13,232000,3.90116263173871,3.91806766980958,3.86865294314089,3.91806766980958,1784083.53022135,0.0,1.0
1989-04-18,30.5,30.75,30.0,30.25,503800,3.96618200893435,3.99869169753218,3.90116263173871,3.93367232033653,3874229.66605826,0.0,1.0
1989-04-19,30.5,30.63,30.25,30.5,540800,3.96618200893435,3.98308704700522,3.93367232033653,3.96618200893435,4158760.2290677,0.0,1.0
1989-04-20,30.38,30.63,30.13,30.63,187500,3.9505773584074,3.98308704700522,3.91806766980958,3.98308704700522,1441877.85308837,0.0,1.0
1989-04-21,31.38,31.5,30.13,30.25,580100,4.08061611279869,4.09622076332565,3.91806766980958,3.93367232033653,4460977.82707502,0.0,1.0
1989-04-24,31.38,32.0,31.25,31.38,607700,4.08061611279869,4.16124014052129,4.06371107472782,4.08061611279869,4673222.24704962,0.0,1.0
1989-04-25,30.88,31.63,30.75,31.63,593100,4.01559673560305,4.11312580139651,3.99869169753218,4.11312580139651,4560948.02488914,0.0,1.0
1989-04-26,30.88,30.88,30.63,30.88,291100,4.01559673560305,4.01559673560305,3.98308704700522,4.01559673560305,2238563.4295148,0.0,1.0
1989-04-27,30.88,31.13,30.75,30.88,277000,4.01559673560305,4.04810642420087,3.99869169753218,4.01559673560305,2130134.21496255,0.0,1.0
1989-04-28,31.25,31.38,30.88,31.0,448600,4.06371107472782,4.08061611279869,4.01559673560305,4.03120138613,3449740.82610904,0.0,1.0
1989-05-01,31.25,31.5,31.13,31.25,205700,4.06371107472782,4.09622076332565,4.04810642420087,4.06371107472782,1581836.13002815,0.0,1.0
1989-05-02,31.38,31.88,31.25,31.5,292700,4.08061611279869,4.14563548999434,4.06371107472782,4.09622076332565,2250867.45386116,0.0,1.0
1989-05-03,30.5,31.25,30.25,31.13,519300,3.96618200893435,4.06371107472782,3.93367232033653,4.04810642420087,3993424.90191356,0.0,1.0
1989-05-04,30.63,30.75,30.25,30.5,369900,3.98308704700522,3.99869169753218,3.93367232033653,3.96618200893435,2844536.62857275,0.0,1.0
1989-05-05,30.5,30.88,30.38,30.75,211800,3.96618200893435,4.01559673560305,3.9505773584074,3.99869169753218,1628745.22284863,0.0,1.0
1989-05-08,29.63,30.38,29.5,30.38,408900,3.85304829261393,3.9505773584074,3.83614325454306,3.9505773584074,3144447.22201513,0.0,1.0
1989-05-09,29.25,29.88,29.12,29.75,308400,3.80363356594524,3.88555798121175,3.78672852787437,3.86865294314089,2371600.69275976,0.0,1.0
1989-05-10,28.88,29.12,28.63,29.0,415100,3.75551922682046,3.78672852787437,3.72300953822264,3.77112387734742,3192125.31635725,0.0,1.0
1989-05-11,29.0,29.12,29.0,29.12,226400,3.77112387734742,3.78672852787437,3.77112387734742,3.78672852787437,1741019.44500911,0.0,1.0
1989-05-12,29.75,29.75,29.25,29.5,631600,3.86865294314089,3.86865294314089,3.80363356594524,3.83614325454306,4857013.61072329,0.0,1.0
1989-05-15,29.75,30.0,29.63,29.75,301500,3.86865294314089,3.90116263173871,3.85304829261393,3.86865294314089,2318539.5877661,0.0,1.0
1989-05-16,29.63,30.0,29.5,29.88,367300,3.85304829261393,3.90116263173871,3.83614325454306,3.88555798121175,2824542.58900992,0.0,1.0
1989-05-17,29.12,29.88,28.75,29.75,967500,3.78672852787437,3.88555798121175,3.7386141887496,3.86865294314089,7440089.72193602,0.0,1.0
1989-05-18,28.88,29.38,28.88,29.12,405800,3.75551922682046,3.82053860401611,3.75551922682046,3.78672852787437,3120608.17484407,0.0,1.0
1989-05-19,29.38,29.38,29.0,29.12,693000,3.82053860401611,3.82053860401611,3.77112387734742,3.78672852787437,5329180.54501463,0.0,1.0
1989-05-22,29.38,29.88,29.12,29.75,433200,3.82053860401611,3.88555798121175,3.78672852787437,3.86865294314089,3331314.59177538,0.0,1.0
1989-05-23,29.25,29.5,29.0,29.12,786000,3.80363356594524,3.83614325454306,3.77112387734742,3.78672852787437,6044351.96014647,0.0,1.0
1989-05-24,30.25,30.25,29.25,29.38,860500,3.93367232033653,3.93367232033653,3.80363356594524,3.82053860401611,6617258.09377358,0.0,1.0
1989-05-25,30.13,30.5,30.0,30.13,503400,3.9505773584074,3.99909092039249,3.93353205284507,3.9505773584074,3839297.55677901,0.25,1.0
1989-05-26,30.38,30.5,30.0,30.0,143300,3.98335679218111,3.99909092039249,3.93353205284507,3.93353205284507,1092910.88574977,0.0,1.0
1989-05-30,30.0,30.63,30.0,30.38,211900,3.93353205284507,4.01613622595482,3.93353205284507,3.98335679218111,1616104.7919775,0.0,1.0
1989-05-31,30.25,30.38,30.0,30.25,355400,3.96631148661878,3.98335679218111,3.93353205284507,3.96631148661878,2710541.02439265,0.0,1.0
1989-06-01,30.5,30.63,30.0,30.25,291100,3.99909092039249,4.01613622595482,3.93353205284507,3.96631148661878,2220142.07147074,0.0,1.0
1989-06-02,30.5,30.75,30.38,30.5,453700,3.99909092039249,4.0318703541662,3.98335679218111,3.99909092039249,3460248.91043035,0.0,1.0
1989-06-05,30.63,31.13,30.38,30.63,233900,4.01613622595482,4.08169509350224,3.98335679218111,4.01613622595482,1783892.92517006,0.0,1.0
1989-06-06,30.88,31.0,30.75,30.88,230400,4.04891565972853,4.06464978793991,4.0318703541662,4.04891565972853,1757199.35852579,0.0,1.0
1989-06-07,31.38,31.63,31.13,31.13,494800,4.11447452727594,4.14725396104965,4.08169509350224,4.08169509350224,3773707.65016737,0.0,1.0
1989-06-08,30.38,31.38,30.25,31.38,537000,3.98335679218111,4.11447452727594,3.96631148661878,4.11447452727594,4095555.79656402,0.0,1.0
1989-06-09,30.25,30.63,30.25,30.38,218100,3.96631148661878,4.01613622595482,3.96631148661878,3.98335679218111,1663390.53860449,0.0,1.0
1989-06-12,29.88,30.25,29.75,30.25,525800,3.91779792463369,3.96631148661878,3.90075261907136,3.96631148661878,4010136.38330235,0.0,1.0
1989-06-13,30.13,30.25,29.88,29.88,214700,3.9505773584074,3.96631148661878,3.91779792463369,3.91779792463369,1637459.64529291,0.0,1.0
1989-06-14,30.38,30.38,30.13,30.38,179100,3.98335679218111,3.98335679218111,3.9505773584074,3.98335679218111,1365947.93885403,0.0,1.0
1989-06-15,30.38,30.63,30.25,30.38,441300,3.98335679218111,4.01613622595482,3.96631148661878,3.98335679218111,3365677.41717635,0.0,1.0
1989-06-16,30.63,30.63,30.25,30.25,429000,4.01613622595482,4.01613622595482,3.96631148661878,3.96631148661878,3271868.59725505,0.0,1.0
1989-06-19,30.13,30.63,30.0,30.5,437700,3.9505773584074,4.01613622595482,3.93353205284507,3.99909092039249,3338221.17719939,0.0,1.0
1989-06-20,30.0,30.25,30.0,30.13,278900,3.93353205284507,3.96631148661878,3.93353205284507,3.9505773584074,2127095.92488213,0.0,1.0
1989-06-21,29.88,30.13,29.75,30.13,489700,3.91779792463369,3.9505773584074,3.90075261907136,3.9505773584074,3734811.3102,0.0,1.0
1989-06-22,30.0,30.0,29.75,29.88,362300,3.93353205284507,3.93353205284507,3.90075261907136,3.91779792463369,2763165.4843485,0.0,1.0
1989-06-23,30.5,30.63,30.0,30.25,405700,3.99909092039249,4.01613622595482,3.93353205284507,3.96631148661878,3094165.71073747,0.0,1.0
1989-06-26,30.75,30.88,30.25,30.25,759800,4.0318703541662,4.04891565972853,3.96631148661878,3.96631148661878,5794791.9818051,0.0,1.0
1989-06-27,32.37,32.37,30.88,30.88,858300,4.24428108501983,4.24428108501983,4.04891565972853,4.04891565972853,6546025.21450819,0.0,1.0
1989-06-28,34.0,34.25,32.88,33.0,1180200,4.45800299322441,4.49078242699812,4.3111511299182,4.32688525812958,9001070.67244853,0.0,1.0
1989-06-29,33.12,34.0,33.12,33.75,804200,4.34261938634096,4.45800299322441,4.34261938634096,4.42522355945071,6133418.94152101,0.0,1.0
1989-06-30,33.12,33.25,32.75,33.12,431000,4.34261938634096,4.35966469190329,4.29410582435587,4.34261938634096,3287122.06390892,0.0,1.0
1989-07-03,33.25,33.38,33.12,33.38,135700,4.35966469190329,4.37670999746562,4.34261938634096,4.37670999746562,1034947.71246506,0.0,1.0
1989-07-05,33.5,33.63,33.25,33.38,395400,4.392444125677,4.40948943123932,4.35966469190329,4.37670999746562,3015610.35747004,0.0,1.0
1989-07-06,33.63,33.75,33.5,33.63,418400,4.40948943123932,4.42522355945071,4.392444125677,4.40948943123932,3191025.22398955,0.0,1.0
1989-07-07,33.75,33.88,33.38,33.63,479900,4.42522355945071,4.44226886501303,4.37670999746562,4.40948943123932,3660069.32359604,0.0,1.0
1989-07-10,34.88,34.88,33.75,33.88,778600,4.57338660010787,4.57338660010787,4.42522355945071,4.44226886501303,5938174.56835148,0.0,1.0
1989-07-11,35.0,35.5,35.0,35.25,642500,4.58912072831925,4.65467959586667,4.58912072831925,4.62190016209296,4900176.16255565,0.0,1.0
1989-07-12,34.63,35.0,34.5,35.0,352100,4.54060716633416,4.58912072831925,4.52356186077183,4.58912072831925,2685372.80441376,0.0,1.0
1989-07-13,34.75,34.75,34.5,34.75,274200,4.55634129454554,4.55634129454554,4.52356186077183,4.55634129454554,2091250.27824554,0.0,1.0
1989-07-14,34.88,35.0,34.13,34.75,477800,4.57338660010787,4.58912072831925,4.47504829878674,4.55634129454554,3644053.18360948,0.0,1.0
1989-07-17,35.0,35.13,34.75,34.75,640400,4.58912072831925,4.60616603388158,4.55634129454554,4.55634129454554,4884160.02256908,0.0,1.0
1989-07-18,35.13,35.25,34.88,35.0,496700,4.60616603388158,4.62190016209296,4.57338660010787,4.58912072831925,3788198.44348854,0.0,1.0
1989-07-19,34.75,35.38,34.75,35.0,490500,4.55634129454554,4.63894546765529,4.55634129454554,4.58912072831925,3740912.69686155,0.0,1.0
1989-07-20,34.75,35.0,34.38,34.88,354600,4.55634129454554,4.58912072831925,4.50782773256045,4.57338660010787,2704439.6377311,0.0,1.0
1989-07-21,35.13,35.13,34.5,34.75,363400,4.60616603388158,4.60616603388158,4.52356186077183,4.55634129454554,2771554.89100813,0.0,1.0
1989-07-24,35.38,35.5,34.88,35.0,440300,4.63894546765529,4.65467959586667,4.57338660010787,4.58912072831925,3358050.68384942,0.0,1.0
1989-07-25,34.88,35.5,34.75,35.25,459700,4.57338660010787,4.65467959586667,4.55634129454554,4.62190016209296,3506009.31039196,0.0,1.0
1989-07-26,34.38,34.88,34.25,34.75,413200,4.50782773256045,4.57338660010787,4.49078242699812,4.55634129454554,3151366.21068949,0.0,1.0
1989-07-27,34.5,34.5,34.25,34.38,624200,4.52356186077183,4.52356186077183,4.49078242699812,4.50782773256045,4760606.94267274,0.0,1.0
1989-07-28,34.38,34.75,34.13,34.38,237500,4.50782773256045,4.55634129454554,4.47504829878674,4.50782773256045,1811349.16514703,0.0,1.0
1989-07-31,35.0,35.0,34.13,34.38,394600,4.58912072831925,4.58912072831925,4.47504829878674,4.50782773256045,3009508.9708085,0.0,1.0
1989-08-01,35.88,36.38,35.0,35.0,1321600,4.70450433520271,4.77006320275012,4.58912072831925,4.58912072831925,10079490.7648771,0.0,1.0
1989-08-02,36.75,36.88,35.75,35.75,1240000,4.81857676473521,4.83562207029754,4.68745902964038,4.68745902964038,9457149.32539923,0.0,1.0
1989-08-03,36.63,37.25,36.5,36.88,865400,4.80284263652383,4.88413563228263,4.7857973309615,4.83562207029754,6600175.02112943,0.0,1.0
1989-08-04,36.5,36.75,36.13,36.38,649200,4.7857973309615,4.81857676473521,4.73728376897641,4.77006320275012,4951275.27584611,0.0,1.0
1989-08-07,37.0,37.13,36.25,36.25,558400,4.85135619850892,4.86840150407125,4.75301789718779,4.75301789718779,4258767.88976043,0.0,1.0
1989-08-08,37.13,37.25,36.63,37.0,603200,4.86840150407125,4.88413563228263,4.80284263652383,4.85135619850892,4600445.54280711,0.0,1.0
1989-08-09,37.25,37.25,36.88,37.0,283900,4.88413563228263,4.88413563228263,4.83562207029754,4.85135619850892,2165229.59151681,0.0,1.0
1989-08-10,36.63,36.63,36.5,36.63,422900,4.80284263652383,4.80284263652383,4.7857973309615,4.80284263652383,3225345.52396075,0.0,1.0
1989-08-11,36.88,37.25,36.5,37.0,716500,4.83562207029754,4.88413563228263,4.7857973309615,4.85135619850892,5464554.42874883,0.0,1.0
1989-08-14,36.63,36.88,36.38,36.38,232500,4.80284263652383,4.83562207029754,4.77006320275012,4.77006320275012,1773215.49851236,0.0,1.0
1989-08-15,36.88,36.88,36.38,36.5,177100,4.83562207029754,4.83562207029754,4.77006320275012,4.7857973309615,1350694.47220016,0.0,1.0
1989-08-16,37.38,37.38,36.88,36.88,447700,4.90118093784496,4.90118093784496,4.83562207029754,4.83562207029754,3414488.51046874,0.0,1.0
1989-08-17,36.88,37.38,36.75,37.25,278500,4.83562207029754,4.90118093784496,4.81857676473521,4.88413563228263,2124045.23155136,0.0,1.0
1989-08-18,36.5,36.88,36.38,36.63,298100,4.7857973309615,4.83562207029754,4.77006320275012,4.80284263652383,2273529.20475928,0.0,1.0
1989-08-21,36.0,36.5,35.88,36.5,322600,4.72023846341409,4.7857973309615,4.70450433520271,4.7857973309615,2460384.17126918,0.0,1.0
1989-08-22,36.38,36.38,35.75,35.88,201700,4.77006320275012,4.77006320275012,4.68745902964038,4.70450433520271,1538312.11204276,0.0,1.0
1989-08-23,38.13,38.5,36.25,36.5,531000,4.99951923916609,5.04803280115117,4.75301789718779,4.7857973309615,4049795.39660241,0.0,1.0
1989-08-24,39.75,39.75,38.38,38.63,838800,5.21192997001972,5.21192997001972,5.03229867293979,5.0650781067135,6397303.91463296,0.0,1.0
1989-08-25,39.88,40.38,39.0,39.75,516100,5.22897527558205,5.29453414312947,5.11359166869859,5.21192997001972,3936157.07003108,0.0,1.0
1989-08-28,40.0,40.0,39.25,39.38,216700,5.27748883756714,5.27748883756714,5.17853592186275,5.19568776058485,1642447.81311482,0.25,1.0
1989-08-29,39.5,39.88,39.38,39.88,344800,5.21152022709755,5.26165637105444,5.19568776058485,5.26165637105444,2613364.12534374,0.0,1.0
1989-08-30,39.38,39.63,38.75,39.38,212200,5.19568776058485,5.22867206581964,5.11256731139316,5.19568776058485,1608340.68270865,0.0,1.0
1989-08-31,39.25,39.5,39.0,39.13,258100,5.17853592186275,5.21152022709755,5.14555161662796,5.16270345535005,1956233.41285157,0.0,1.0
1989-09-01,39.38,39.38,39.0,39.13,241800,5.19568776058485,5.19568776058485,5.14555161662796,5.16270345535005,1832689.80715811,0.0,1.0
1989-09-05,39.88,40.0,39.25,39.25,529900,5.26165637105444,5.27748883756714,5.17853592186275,5.17853592186275,4016304.08938413,0.0,1.0
1989-09-06,39.0,39.88,38.88,39.75,290600,5.14555161662796,5.26165637105444,5.12971915011526,5.24450453233234,2202562.68800722,0.0,1.0
1989-09-07,39.25,39.5,39.0,39.0,290900,5.17853592186275,5.21152022709755,5.14555161662796,5.14555161662796,2204836.49670097,0.0,1.0
1989-09-08,39.25,39.5,38.88,39.5,209500,5.17853592186275,5.21152022709755,5.12971915011526,5.21152022709755,1587876.40446495,0.0,1.0
1989-09-11,39.0,39.25,38.63,39.25,165700,5.14555161662796,5.17853592186275,5.09673484488046,5.17853592186275,1255900.33517824,0.0,1.0
1989-09-12,39.13,39.38,39.13,39.13,287400,5.16270345535005,5.19568776058485,5.16270345535005,5.16270345535005,2178308.72860728,0.0,1.0
1989-09-13,38.25,39.38,37.88,39.0,388800,5.04659870092358,5.19568776058485,4.99778192917608,5.14555161662796,2946856.06709294,0.0,1.0
1989-09-14,37.25,37.88,36.75,37.75,379800,4.9146614799844,4.99778192917608,4.84869286951481,4.98063009045399,2878641.8062806,0.0,1.0
1989-09-15,37.63,37.88,37.0,37.5,447600,4.96479762394129,4.99778192917608,4.8816771747496,4.94764578521919,3392522.57106687,0.0,1.0
1989-09-18,38.13,38.13,37.5,37.88,103900,5.03076623441087,5.03076623441087,4.94764578521919,4.99778192917608,787495.744266865,0.0,1.0
1989-09-19,38.5,38.5,38.0,38.0,157300,5.07958300615837,5.07958300615837,5.01361439568878,5.01361439568878,1192233.69175339,0.0,1.0
1989-09-20,38.75,39.0,38.38,38.5,195000,5.11256731139316,5.14555161662796,5.06375053964567,5.07958300615837,1477975.65093396,0.0,1.0
1989-09-21,38.25,39.13,38.25,38.75,151600,5.04659870092358,5.16270345535005,5.04659870092358,5.11256731139316,1149031.32657225,0.0,1.0
1989-09-22,38.13,38.25,37.75,38.13,70800,5.03076623441087,5.04659870092358,4.98063009045399,5.03076623441087,536618.851723715,0.0,1.0
1989-09-25,38.0,38.25,37.75,38.0,214500,5.01361439568878,5.04659870092358,4.98063009045399,5.01361439568878,1625773.21602736,0.0,1.0
1989-09-26,37.75,38.25,37.75,38.0,217500,4.98063009045399,5.04659870092358,4.98063009045399,5.01361439568878,1648511.3029648,0.0,1.0
1989-09-27,37.63,38.0,37.5,37.75,147600,4.96479762394129,5.01361439568878,4.94764578521919,4.98063009045399,1118713.87732232,0.0,1.0
1989-09-28,38.13,38.13,37.0,37.5,519500,5.03076623441087,5.03076623441087,4.8816771747496,4.94764578521919,3937478.72133432,0.0,1.0
1989-09-29,37.63,38.63,37.5,38.25,311100,4.96479762394129,5.09673484488046,4.94764578521919,5.04659870092358,2357939.6154131,0.0,1.0
1989-10-02,38.75,38.75,37.38,37.63,198300,5.11256731139316,5.11256731139316,4.93181331870649,4.96479762394129,1502987.54656515,0.0,1.0
1989-10-03,38.63,38.63,38.25,38.63,148300,5.09673484488046,5.09673484488046,5.04659870092358,5.09673484488046,1124019.43094106,0.0,1.0
1989-10-04,39.38,39.38,38.75,39.0,386100,5.19568776058485,5.19568776058485,5.11256731139316,5.14555161662796,2926391.78884924,0.0,1.0
1989-10-05,39.0,39.25,39.0,39.13,278000,5.14555161662796,5.17853592186275,5.14555161662796,5.16270345535005,2107062.72286995,0.0,1.0
1989-10-06,40.0,40.0,39.0,39.0,514500,5.27748883756714,5.27748883756714,5.14555161662796,5.14555161662796,3899581.90977191,0.0,1.0
1989-10-09,41.0,41.0,40.0,40.13,405100,5.40942605850632,5.40942605850632,5.27748883756714,5.29464067628923,3070399.67278639,0.0,1.0
1989-10-10,40.75,41.38,40.63,41.0,376500,5.37644175327152,5.4595622024632,5.36060928675882,5.40942605850632,2853629.91064942,0.0,1.0
1989-10-11,39.75,40.75,39.63,40.75,216900,5.24450453233234,5.37644175327152,5.22867206581964,5.37644175327152,1643963.68557731,0.0,1.0
1989-10-12,39.38,39.63,39.25,39.5,175400,5.19568776058485,5.22867206581964,5.17853592186275,5.21152022709755,1329420.14960932,0.0,1.0
1989-10-13,34.75,39.5,34.75,39.13,319900,4.58481842763645,5.21152022709755,4.58481842763645,5.16270345535005,2424638.00376294,0.0,1.0
1989-10-16,38.0,38.5,35.38,35.63,680700,5.01361439568878,5.07958300615837,4.66793887682813,4.70092318206293,5159271.92610639,0.0,1.0
1989-10-17,38.0,38.38,37.63,37.75,518000,5.01361439568878,5.06375053964567,4.96479762394129,4.98063009045399,3926109.6778656,0.0,1.0
1989-10-18,38.0,38.5,37.63,38.0,112600,5.01361439568878,5.07958300615837,4.96479762394129,5.01361439568878,853436.196385456,0.0,1.0
1989-10-19,38.75,38.75,38.0,38.0,359500,5.11256731139316,5.11256731139316,5.01361439568878,5.01361439568878,2724780.75133723,0.0,1.0
1989-10-20,38.0,38.75,37.75,38.75,510800,5.01361439568878,5.11256731139316,4.98063009045399,5.11256731139316,3871538.26921573,0.0,1.0
1989-10-23,37.63,37.88,37.38,37.75,149700,4.96479762394129,4.99778192917608,4.93181331870649,4.98063009045399,1134630.53817853,0.0,1.0
1989-10-24,37.0,37.63,36.0,37.38,399100,4.8816771747496,4.96479762394129,4.74973995381042,4.93181331870649,3024923.49891151,0.0,1.0
1989-10-25,36.25,36.88,36.25,36.5,249400,4.78272425904522,4.8658447082369,4.78272425904522,4.81570856428001,1890292.96073297,0.0,1.0
1989-10-26,35.13,35.88,34.88,35.88,400800,4.63495457159334,4.73390748729772,4.60197026635854,4.73390748729772,3037808.41484272,0.0,1.0
1989-10-27,35.25,35.5,34.88,35.25,400400,4.65078703810604,4.68377134334084,4.60197026635854,4.65078703810604,3034776.66991773,0.0,1.0
1989-10-30,35.75,36.0,35.5,35.63,150700,4.71675564857563,4.74973995381042,4.68377134334084,4.70092318206293,1142209.90049101,0.0,1.0
1989-10-31,36.88,37.0,36.0,36.0,341200,4.8658447082369,4.8816771747496,4.74973995381042,4.74973995381042,2586078.42101881,0.0,1.0
1989-11-01,37.13,37.13,36.75,36.88,206600,4.8988290134717,4.8988290134717,4.84869286951481,4.8658447082369,1565896.25375875,0.0,1.0
1989-11-02,36.88,37.25,36.63,37.13,169200,4.8658447082369,4.9146614799844,4.83286040300211,4.8988290134717,1282428.10327193,0.0,1.0
1989-11-03,37.0,37.75,37.0,37.38,195500,4.8816771747496,4.98063009045399,4.8816771747496,4.93181331870649,1481765.3320902,0.0,1.0
1989-11-06,36.5,37.13,36.38,37.13,119600,4.81570856428001,4.8988290134717,4.79987609776731,4.8988290134717,906491.73257283,0.0,1.0
1989-11-07,36.63,36.75,36.25,36.63,256700,4.83286040300211,4.84869286951481,4.78272425904522,4.83286040300211,1945622.30561409,0.0,1.0
1989-11-08,36.75,37.5,36.75,36.88,252300,4.84869286951481,4.94764578521919,4.84869286951481,4.8658447082369,1912273.11143917,0.0,1.0
1989-11-09,36.63,37.13,36.63,36.75,87400,4.83286040300211,4.8988290134717,4.83286040300211,4.84869286951481,662436.266110913,0.0,1.0
1989-11-10,37.0,37.13,36.75,36.88,108800,4.8816771747496,4.8988290134717,4.84869286951481,4.8658447082369,824634.619598025,0.0,1.0
1989-11-13,37.5,37.88,36.88,37.13,434900,4.94764578521919,4.99778192917608,4.8658447082369,4.8988290134717,3296264.66969836,0.0,1.0
1989-11-14,37.38,38.25,37.0,37.25,337800,4.93181331870649,5.04659870092358,4.8816771747496,4.9146614799844,2560308.58915637,0.0,1.0
1989-11-15,38.88,38.88,37.5,37.5,485100,5.12971915011526,5.12971915011526,4.94764578521919,4.94764578521919,3676748.65778494,0.0,1.0
1989-11-16,39.0,39.0,38.38,38.88,364300,5.14555161662796,5.14555161662796,5.06375053964567,5.12971915011526,2761161.69043714,0.0,1.0
1989-11-17,39.5,39.75,38.88,38.88,478100,5.21152022709755,5.24450453233234,5.12971915011526,5.12971915011526,3623693.12159757,0.0,1.0
1989-11-20,39.63,39.75,38.75,39.25,247100,5.22867206581964,5.24450453233234,5.11256731139316,5.17853592186275,1872860.42741427,0.0,1.0
1989-11-21,39.5,39.88,39.13,39.75,294600,5.21152022709755,5.26165637105444,5.16270345535005,5.24450453233234,2232880.13725715,0.0,1.0
1989-11-22,39.5,39.5,39.25,39.5,234200,5.21152022709755,5.21152022709755,5.17853592186275,5.21152022709755,1775086.65358325,0.0,1.0
1989-11-24,39.88,40.13,39.5,39.5,290400,5.26165637105444,5.29464067628923,5.21152022709755,5.21152022709755,2201046.81554473,0.0,1.0
1989-11-27,40.25,40.25,39.63,39.63,370800,5.34345744803673,5.34345744803673,5.26114828983094,5.26114828983094,2793079.22728636,0.25,1.0
1989-11-28,40.25,41.0,39.88,40.13,517700,5.34345744803673,5.44302497812437,5.29433746652682,5.3275266432227,3899614.66010289,0.0,1.0
1989-11-29,39.5,40.13,39.5,40.0,201800,5.24388991794909,5.3275266432227,5.24388991794909,5.31026827134085,1520073.86209921,0.0,1.0
1989-11-30,40.25,40.25,39.25,39.25,196800,5.34345744803673,5.34345744803673,5.21070074125321,5.21070074125321,1482410.98147237,0.0,1.0
1989-12-01,40.75,40.75,39.75,39.88,469800,5.40983580142849,5.40983580142849,5.27707909464497,5.29433746652682,3538804.26369777,0.0,1.0
1989-12-04,41.25,41.5,40.5,40.75,368500,5.47621415482025,5.50940333151613,5.37664662473261,5.40983580142849,2775754.30219802,0.0,1.0
1989-12-05,41.63,41.88,41.13,41.25,343000,5.52666170339799,5.55985088009387,5.46028335000623,5.47621415482025,2583673.61100114,0.0,1.0
1989-12-06,41.63,41.75,41.25,41.75,267300,5.52666170339799,5.54259250821201,5.47621415482025,5.54259250821201,2013457.5983108,0.0,1.0
1989-12-07,41.0,41.88,40.38,41.5,426600,5.44302497812437,5.55985088009387,5.36071581991858,5.50940333151613,3213396.97508189,0.0,1.0
1989-12-08,41.25,41.25,40.88,40.88,149700,5.47621415482025,5.47621415482025,5.42709417331035,5.42709417331035,1127626.64596755,0.0,1.0
1989-12-11,41.63,41.63,40.88,41.13,179300,5.52666170339799,5.52666170339799,5.42709417331035,5.46028335000623,1350590.89927844,0.0,1.0
1989-12-12,43.38,43.75,40.88,41.38,839500,5.75898594026915,5.80810592177905,5.42709417331035,5.49347252670211,6323597.65724624,0.0,1.0
1989-12-13,43.5,44.5,43.5,43.63,996900,5.77491674508317,5.90767345186669,5.77491674508317,5.79217511696503,7509225.13937912,0.0,1.0
1989-12-14,43.5,43.5,42.88,43.0,525200,5.77491674508317,5.77491674508317,5.69260758687739,5.70853839169141,3956108.98104315,0.0,1.0
1989-12-15,42.75,43.13,42.0,43.13,547600,5.67534921499553,5.72579676357327,5.57578168490789,5.72579676357327,4124838.68625139,0.0,1.0
1989-12-18,41.38,42.75,41.0,42.75,257800,5.49347252670211,5.67534921499553,5.44302497812437,5.67534921499553,1941898.12511981,0.0,1.0
1989-12-19,40.75,41.5,40.5,41.25,457000,5.40983580142849,5.50940333151613,5.37664662473261,5.47621415482025,3442387.28929307,0.0,1.0
1989-12-20,41.88,42.0,41.0,41.0,415500,5.55985088009387,5.57578168490789,5.44302497812437,5.44302497812437,3129785.3800903,0.0,1.0
1989-12-21,41.88,42.13,41.25,41.75,325300,5.55985088009387,5.59304005678975,5.47621415482025,5.54259250821201,2450347.01358213,0.0,1.0
1989-12-22,42.38,42.75,41.88,42.0,347800,5.62622923348563,5.67534921499553,5.55985088009387,5.57578168490789,2619829.97640291,0.0,1.0
1989-12-26,42.13,42.5,42.13,42.5,130200,5.59304005678975,5.64216003829965,5.59304005678975,5.64216003829965,980741.411522882,0.0,1.0
1989-12-27,42.38,42.63,42.13,42.13,242500,5.62622923348563,5.65941841018151,5.59304005678975,5.59304005678975,1826649.71040168,0.0,1.0
1989-12-28,42.75,42.88,42.5,42.63,262000,5.67534921499553,5.69260758687739,5.64216003829965,5.65941841018151,1973534.94484635,0.0,1.0
1989-12-29,42.75,42.88,42.63,42.88,367700,5.67534921499553,5.69260758687739,5.65941841018151,5.69260758687739,2769728.24129773,0.0,1.0
1990-01-02,42.88,43.0,42.5,42.75,238400,5.69260758687739,5.70853839169141,5.64216003829965,5.67534921499553,1795766.14828767,0.0,1.0
1990-01-03,42.63,43.0,42.25,43.0,552300,5.65941841018151,5.70853839169141,5.60897086160377,5.70853839169141,4160241.79404061,0.0,1.0
1990-01-04,41.75,42.63,40.88,42.5,429500,5.54259250821201,5.65941841018151,5.42709417331035,5.64216003829965,3235241.44584545,0.0,1.0
1990-01-05,41.63,42.25,41.5,42.0,501200,5.52666170339799,5.60897086160377,5.50940333151613,5.57578168490789,3775327.15403432,0.0,1.0
1990-01-08,41.88,42.0,41.25,41.38,226100,5.55985088009387,5.57578168490789,5.47621415482025,5.49347252670211,1703115.46194565,0.0,1.0
1990-01-09,41.5,42.25,41.5,42.0,188900,5.50940333151613,5.60897086160377,5.50940333151613,5.57578168490789,1422903.63008197,0.0,1.0
1990-01-10,41.25,41.5,40.88,41.25,168400,5.47621415482025,5.50940333151613,5.42709417331035,5.47621415482025,1268485.81951193,0.0,1.0
1990-01-11,41.75,41.75,41.38,41.5,207300,5.54259250821201,5.54259250821201,5.49347252670211,5.50940333151613,1561503.03078874,0.0,1.0
1990-01-12,41.25,41.5,40.5,41.25,474000,5.47621415482025,5.50940333151613,5.37664662473261,5.47621415482025,3570441.08342432,0.0,1.0
1990-01-15,40.88,41.38,40.75,41.13,307700,5.42709417331035,5.49347252670211,5.40983580142849,5.46028335000623,2317773.67377566,0.0,1.0
1990-01-16,40.75,40.75,40.0,40.38,847800,5.40983580142849,5.40983580142849,5.31026827134085,5.36071581991858,6386118.03908679,0.0,1.0
1990-01-17,40.25,40.75,39.88,40.5,332600,5.34345744803673,5.40983580142849,5.29433746652682,5.37664662473261,2505334.81929732,0.0,1.0
1990-01-18,40.63,40.63,39.88,40.0,468000,5.39390499661446,5.39390499661446,5.29433746652682,5.31026827134085,3525245.62667212,0.0,1.0
1990-01-19,41.13,41.38,40.5,40.63,461500,5.46028335000623,5.49347252670211,5.37664662473261,5.39390499661446,3476283.88185722,0.0,1.0
1990-01-22,39.63,41.38,39.63,41.25,284800,5.26114828983094,5.49347252670211,5.26114828983094,5.47621415482025,2145277.68050474,0.0,1.0
1990-01-23,39.88,40.25,39.25,40.0,144000,5.29433746652682,5.34345744803673,5.21070074125321,5.31026827134085,1084690.96205296,0.0,1.0
1990-01-24,39.5,40.0,38.75,39.25,306200,5.24388991794909,5.31026827134085,5.14432238786145,5.21070074125321,2306474.80958761,0.0,1.0
1990-01-25,40.0,40.13,39.5,39.63,404400,5.31026827134085,5.3275266432227,5.24388991794909,5.26114828983094,3046173.78509872,0.0,1.0
1990-01-26,40.25,40.38,39.88,40.0,475400,5.34345744803673,5.36071581991858,5.29433746652682,5.31026827134085,3580986.68999983,0.0,1.0
1990-01-29,40.5,40.63,40.13,40.5,479100,5.37664662473261,5.39390499661446,5.3275266432227,5.37664662473261,3608857.22166369,0.0,1.0
1990-01-30,41.0,41.0,40.5,40.63,626100,5.44302497812437,5.44302497812437,5.37664662473261,5.39390499661446,4716145.91209275,0.0,1.0
1990-01-31,42.0,42.38,41.13,41.13,909700,5.57578168490789,5.62622923348563,5.46028335000623,5.46028335000623,6852384.50124705,0.0,1.0
1990-02-01,42.0,42.38,41.88,42.0,508900,5.57578168490789,5.62622923348563,5.55985088009387,5.57578168490789,3833327.99019965,0.0,1.0
1990-02-02,42.13,42.5,41.88,41.88,384300,5.59304005678975,5.64216003829965,5.55985088009387,5.55985088009387,2894769.00497883,0.0,1.0
1990-02-05,42.63,42.63,41.88,42.13,408400,5.65941841018151,5.65941841018151,5.55985088009387,5.59304005678975,3076304.08960019,0.0,1.0
1990-02-06,42.38,42.75,42.13,42.75,379600,5.62622923348563,5.67534921499553,5.59304005678975,5.67534921499553,2859365.8971896,0.0,1.0
1990-02-07,45.38,45.63,42.25,42.5,2356300,6.02449935383619,6.05768853053207,5.60897086160377,5.64216003829965,17749009.1242041,0.0,1.0
1990-02-08,45.63,46.13,44.88,45.0,1567200,6.05768853053207,6.12406688392383,5.95812100044443,5.97405180525845,11805053.3036764,0.0,1.0
1990-02-09,46.13,46.25,45.63,45.75,664500,6.12406688392383,6.13999768873785,6.05768853053207,6.07361933534609,5005396.83530688,0.0,1.0
1990-02-12,45.75,46.25,45.63,46.13,435000,6.07361933534609,6.13999768873785,6.05768853053207,6.12406688392383,3276670.61453498,0.0,1.0
1990-02-13,45.5,46.0,45.25,45.63,665500,6.04043015865021,6.10680851204197,6.00724098195433,6.05768853053207,5012929.41143225,0.0,1.0
1990-02-14,46.0,46.13,45.38,45.5,453900,6.10680851204197,6.12406688392383,6.02449935383619,6.04043015865021,3419036.30330443,0.0,1.0
1990-02-15,46.88,46.88,45.75,45.75,854100,6.22363441401147,6.22363441401147,6.07361933534609,6.07361933534609,6433573.26867661,0.0,1.0
1990-02-16,46.5,46.88,45.88,46.75,736700,6.17318686543373,6.22363441401147,6.09087770722795,6.20637604212961,5549248.83155843,0.0,1.0
1990-02-20,47.0,47.0,45.13,46.13,480700,6.23956521882549,6.23956521882549,5.99131017714031,6.12406688392383,3620909.34346429,0.0,1.0
1990-02-21,47.38,47.5,46.63,46.75,1395700,6.29001276740323,6.30594357221725,6.19044523731559,6.20637604212961,10513216.4981758,0.0,1.0
1990-02-22,45.13,47.88,44.75,47.5,1058900,5.99131017714031,6.35639112079499,5.94086262856257,6.30594357221725,7976244.85915192,0.0,1.0
1990-02-23,43.75,44.88,43.0,44.5,1081100,5.84129509847493,5.99216740616126,5.7411586110725,5.94143158587736,8097198.34431046,0.25,1.0
1990-02-26,44.63,44.63,43.5,43.5,818600,5.95878857702711,5.95878857702711,5.80791626934079,5.80791626934079,6131131.7774975,0.0,1.0
1990-02-27,43.88,45.5,43.88,45.0,616300,5.85865208962469,6.07494690241393,5.85865208962469,6.00818924414564,4615949.81000697,0.0,1.0
1990-02-28,44.75,45.5,44.0,44.38,854600,5.9748104150115,6.07494690241393,5.87467392760907,5.92540974789297,6400763.76380327,0.0,1.0
1990-03-01,46.0,46.25,44.5,44.75,699200,6.14170456068221,6.17508338981636,5.94143158587736,5.9748104150115,5236852.35625,0.0,1.0
1990-03-02,45.5,46.25,45.38,45.75,450000,6.07494690241393,6.17508338981636,6.05892506442954,6.10832573154807,3370399.82882222,0.0,1.0
1990-03-05,45.13,45.75,44.75,45.63,282300,6.0255462352954,6.10832573154807,5.9748104150115,6.09230389356368,2114364.15928114,0.0,1.0
1990-03-06,45.5,45.63,45.13,45.13,701800,6.07494690241393,6.09230389356368,6.0255462352954,6.0255462352954,5256325.77748319,0.0,1.0
1990-03-07,45.5,45.5,45.25,45.5,510100,6.07494690241393,6.07494690241393,6.04156807327979,6.07494690241393,3820535.45040492,0.0,1.0
1990-03-08,45.38,45.63,44.63,45.5,665500,6.05892506442954,6.09230389356368,5.95878857702711,6.07494690241393,4984446.8579582,0.0,1.0
1990-03-09,45.13,45.5,45.0,45.13,394100,6.0255462352954,6.07494690241393,6.00818924414564,6.0255462352954,2951721.27230853,0.0,1.0
1990-03-12,45.0,45.13,44.5,45.13,307100,6.00818924414564,6.0255462352954,5.94143158587736,6.0255462352954,2300110.63873623,0.0,1.0
1990-03-13,44.63,45.0,44.5,44.63,209700,5.95878857702711,6.00818924414564,5.94143158587736,5.95878857702711,1570606.32023116,0.0,1.0
1990-03-14,44.88,45.25,44.38,44.5,368300,5.99216740616126,6.04156807327979,5.92540974789297,5.94143158587736,2758485.01545605,0.0,1.0
1990-03-15,44.75,44.88,44.5,44.88,217700,5.9748104150115,5.99216740616126,5.94143158587736,5.99216740616126,1630524.53941022,0.0,1.0
1990-03-16,45.13,45.25,44.63,45.0,816900,6.0255462352954,6.04156807327979,5.95878857702711,6.00818924414564,6118399.15592194,0.0,1.0
1990-03-19,46.38,46.38,44.75,44.88,689000,6.19244038096611,6.19244038096611,5.9748104150115,5.99216740616126,5160456.62679669,0.0,1.0
1990-03-20,46.38,46.75,46.13,46.38,596600,6.19244038096611,6.24184104808464,6.15906155183197,6.19244038096611,4468401.19527853,0.0,1.0
1990-03-21,45.38,46.38,45.25,46.25,194000,6.05892506442954,6.19244038096611,6.04156807327979,6.17508338981636,1453016.81509225,0.0,1.0
1990-03-22,44.75,45.5,44.38,45.13,335100,5.9748104150115,6.07494690241393,5.92540974789297,6.0255462352954,2509824.40586295,0.0,1.0
1990-03-23,45.5,45.5,44.63,44.63,225800,6.07494690241393,6.07494690241393,5.95878857702711,5.95878857702711,1691191.73632902,0.0,1.0
1990-03-26,44.75,45.5,44.63,45.5,260600,5.9748104150115,6.07494690241393,5.95878857702711,6.07494690241393,1951835.98975794,0.0,1.0
1990-03-27,44.88,45.38,44.5,44.63,353500,5.99216740616126,6.05892506442954,5.94143158587736,5.95878857702711,2647636.30997479,0.0,1.0
1990-03-28,45.88,46.25,44.88,44.88,814600,6.12568272269783,6.17508338981636,5.99216740616126,5.99216740616126,6101172.66790796,0.0,1.0
1990-03-29,45.88,46.13,45.63,45.88,402600,6.12568272269783,6.15906155183197,6.09230389356368,6.12568272269783,3015384.38018628,0.0,1.0
1990-03-30,45.38,45.88,45.0,45.88,207600,6.05892506442954,6.12568272269783,6.00818924414564,6.12568272269783,1554877.78769665,0.0,1.0
1990-04-02,45.25,45.25,44.5,44.88,278100,6.04156807327979,6.04156807327979,5.94143158587736,5.99216740616126,2082907.09421213,0.0,1.0
1990-04-03,46.0,46.13,45.0,45.38,758300,6.14170456068221,6.15906155183197,6.00818924414564,6.05892506442954,5679498.20043532,0.0,1.0
1990-04-04,45.5,46.0,45.0,45.88,436700,6.07494690241393,6.14170456068221,6.00818924414564,6.12568272269783,3270785.78943703,0.0,1.0
1990-04-05,45.5,46.0,45.25,45.5,696600,6.07494690241393,6.14170456068221,6.04156807327979,6.07494690241393,5217378.9350168,0.0,1.0
1990-04-06,45.5,45.88,45.38,45.5,363400,6.07494690241393,6.12568272269783,6.05892506442954,6.07494690241393,2721785.10620888,0.0,1.0
1990-04-09,45.63,45.88,45.5,45.5,325900,6.09230389356368,6.12568272269783,6.07494690241393,6.07494690241393,2440918.45380703,0.0,1.0
1990-04-10,44.13,45.5,44.13,45.5,368000,5.89203091875883,6.07494690241393,5.89203091875883,6.07494690241393,2756238.08223684,0.0,1.0
1990-04-11,43.5,43.88,43.13,43.5,714900,5.80791626934079,5.85865208962469,5.75851560222226,5.80791626934079,5354441.8613889,0.0,1.0
1990-04-12,43.63,43.88,43.5,43.75,467300,5.82527326049054,5.85865208962469,5.80791626934079,5.84129509847493,3499972.97779695,0.0,1.0
1990-04-16,43.25,43.75,43.13,43.63,294600,5.77453744020665,5.84129509847493,5.75851560222226,5.82527326049054,2206488.42126895,0.0,1.0
1990-04-17,44.13,44.25,43.13,43.38,420000,5.89203091875883,5.90805275674322,5.75851560222226,5.7918944313564,3145706.50690074,0.0,1.0
1990-04-18,43.63,44.25,43.5,44.25,189300,5.82527326049054,5.90805275674322,5.80791626934079,5.90805275674322,1417814.86132455,0.0,1.0
1990-04-19,43.63,44.13,43.38,43.5,311800,5.82527326049054,5.89203091875883,5.7918944313564,5.80791626934079,2335312.59250393,0.0,1.0
1990-04-20,43.25,43.75,42.88,43.75,406600,5.77453744020665,5.84129509847493,5.72513677308812,5.84129509847493,3045343.48977581,0.0,1.0
1990-04-23,42.63,43.13,42.5,43.0,285900,5.69175794395397,5.75851560222226,5.67440095280422,5.7411586110725,2141327.35791172,0.0,1.0
1990-04-24,42.88,43.13,42.63,42.63,312500,5.72513677308812,5.75851560222226,5.69175794395397,5.69175794395397,2340555.4366821,0.0,1.0
1990-04-25,42.63,42.88,42.63,42.63,173100,5.69175794395397,5.72513677308812,5.69175794395397,5.69175794395397,1296480.46748695,0.0,1.0
1990-04-26,43.25,43.5,42.63,42.63,441100,5.77453744020665,5.80791626934079,5.69175794395397,5.69175794395397,3303740.80998551,0.0,1.0
1990-04-27,42.5,43.63,42.38,43.13,689600,5.67440095280422,5.82527326049054,5.65837911481983,5.75851560222226,5164950.49323512,0.0,1.0
1990-04-30,42.75,42.75,41.75,42.25,310200,5.70777978193836,5.70777978193836,5.57426446540179,5.64102212367008,2323328.94866812,0.0,1.0
1990-05-01,43.25,43.5,42.75,43.13,185200,5.77453744020665,5.80791626934079,5.70777978193836,5.75851560222226,1387106.77399528,0.0,1.0
1990-05-02,44.13,44.13,43.63,44.0,634200,5.89203091875883,5.89203091875883,5.82527326049054,5.87467392760907,4750016.82542012,0.0,1.0
1990-05-03,44.88,45.0,44.63,44.75,453300,5.99216740616126,6.00818924414564,5.95878857702711,5.9748104150115,3395116.09423358,0.0,1.0
1990-05-04,45.5,45.63,44.88,45.13,415700,6.07494690241393,6.09230389356368,5.99216740616126,6.0255462352954,3113500.464092,0.0,1.0
1990-05-07,45.13,45.5,45.0,45.5,341400,6.0255462352954,6.07494690241393,6.00818924414564,6.07494690241393,2557010.00346646,0.0,1.0
1990-05-08,45.0,45.25,44.88,45.13,125000,6.00818924414564,6.04156807327979,5.99216740616126,6.0255462352954,936222.17467284,0.0,1.0
1990-05-09,45.0,45.13,44.38,44.75,342100,6.00818924414564,6.0255462352954,5.92540974789297,5.9748104150115,2562252.84764463,0.0,1.0
1990-05-10,45.0,45.13,44.63,45.0,293700,6.00818924414564,6.0255462352954,5.95878857702711,6.00818924414564,2199747.62161131,0.0,1.0
1990-05-11,47.13,47.25,44.38,45.5,942500,6.29257686836854,6.30859870635293,5.92540974789297,6.07494690241393,7059115.19703321,0.0,1.0
1990-05-14,47.75,47.88,46.88,46.88,868300,6.37535636462121,6.39271335577097,6.2591980392344,6.2591980392344,6503373.71414742,0.0,1.0
1990-05-15,47.5,47.88,47.5,47.75,502100,6.34197753548707,6.39271335577097,6.34197753548707,6.37535636462121,3760617.23122586,0.0,1.0
1990-05-16,47.88,47.88,47.13,47.63,251000,6.39271335577097,6.39271335577097,6.29257686836854,6.35933452663682,1879934.12674306,0.0,1.0
1990-05-17,48.13,48.63,47.88,47.88,589500,6.42609218490511,6.49284984317339,6.39271335577097,6.39271335577097,4415223.77575711,0.0,1.0
1990-05-18,48.38,48.5,48.0,48.38,656500,6.45947101403925,6.47549285202364,6.40873519375535,6.45947101403925,4917038.86138175,0.0,1.0
1990-05-21,49.38,49.5,48.25,48.25,679700,6.59298633057582,6.60900816856021,6.4421140228895,6.4421140228895,5090801.69700103,0.0,1.0
1990-05-22,49.13,50.38,48.88,49.63,538900,6.55960750144168,6.72650164711239,6.52622867230754,6.62636515970996,4036241.03944955,0.0,1.0
1990-05-23,48.75,49.13,48.75,48.88,327800,6.50887168115778,6.55960750144168,6.50887168115778,6.52622867230754,2455149.03086206,0.0,1.0
1990-05-24,47.75,49.0,47.63,48.75,758700,6.37535636462121,6.54225051029192,6.35933452663682,6.50887168115778,5682494.11139427,0.0,1.0
1990-05-25,46.88,47.38,46.5,47.25,310500,6.29257686836854,6.35969052950728,6.24157048590309,6.34224097761121,2313239.91815994,0.25,1.0
1990-05-29,48.25,48.25,46.75,46.88,398200,6.47646829988869,6.47646829988869,6.27512731647246,6.29257686836854,2966609.13175939,0.0,1.0
1990-05-30,48.5,49.0,48.38,48.5,632100,6.51002513045807,6.57713879159681,6.49391785178477,6.51002513045807,4709175.36962609,0.0,1.0
1990-05-31,49.38,49.5,48.0,48.5,366900,6.62814517406225,6.64425245273555,6.44291146931932,6.51002513045807,2733422.62793199,0.0,1.0
1990-06-01,48.63,49.75,47.75,49.38,588000,6.52747468235414,6.67780928330492,6.40935463874995,6.62814517406225,4380628.25081497,0.0,1.0
1990-06-04,49.0,49.0,48.38,48.75,490800,6.57713879159681,6.57713879159681,6.49391785178477,6.54358196102744,3656483.58078229,0.0,1.0
1990-06-05,46.25,48.63,45.75,48.5,1427000,6.20801365533372,6.52747468235414,6.14089999419498,6.51002513045807,10631218.5610765,0.0,1.0
1990-06-06,46.0,46.5,45.0,45.0,1109100,6.17445682476435,6.24157048590309,6.04022950248686,6.04022950248686,8262848.28737905,0.0,1.0
1990-06-07,45.5,46.38,45.38,45.88,527900,6.10734316362561,6.2254632072298,6.09123588495231,6.15834954609105,3932880.36327418,0.0,1.0
1990-06-08,45.38,45.63,44.75,45.38,419600,6.09123588495231,6.12479271552168,6.00667267191749,6.09123588495231,3126040.15993531,0.0,1.0
1990-06-11,45.88,46.13,45.13,45.13,406900,6.15834954609105,6.19190637666042,6.05767905438294,6.05767905438294,3031424.54975614,0.0,1.0
1990-06-12,46.88,47.13,45.63,46.0,386900,6.29257686836854,6.32613369893791,6.12479271552168,6.17445682476435,2882423.58884407,0.0,1.0
1990-06-13,47.0,47.38,46.5,47.0,289000,6.30868414704184,6.35969052950728,6.24157048590309,6.30868414704184,2153063.88517946,0.0,1.0
1990-06-14,46.63,47.0,46.63,46.88,188900,6.25902003779917,6.30868414704184,6.25902003779917,6.29257686836854,1407314.07581454,0.0,1.0
1990-06-15,48.0,48.0,46.63,46.75,769100,6.44291146931932,6.44291146931932,6.25902003779917,6.27512731647246,5729831.9518738,0.0,1.0
1990-06-18,46.88,47.75,46.88,47.75,372500,6.29257686836854,6.40935463874995,6.29257686836854,6.40935463874995,2775142.89698737,0.0,1.0
1990-06-19,47.5,47.5,46.38,46.88,432600,6.37579780818058,6.37579780818058,6.2254632072298,6.29257686836854,3222890.78452815,0.0,1.0
1990-06-20,48.25,48.25,47.25,47.25,589700,6.47646829988869,6.47646829988869,6.34224097761121,6.34224097761121,4393293.3324925,0.0,1.0
1990-06-21,48.13,48.25,47.75,48.13,442700,6.4603610212154,6.47646829988869,6.40935463874995,6.4603610212154,3298136.26978875,0.0,1.0
1990-06-22,47.25,48.25,46.75,48.13,251800,6.34224097761121,6.47646829988869,6.27512731647246,6.4603610212154,1875922.09788301,0.0,1.0
1990-06-25,46.63,47.0,46.25,47.0,377300,6.25902003779917,6.30868414704184,6.20801365533372,6.30868414704184,2810903.12760627,0.0,1.0
1990-06-26,46.75,47.63,46.63,46.88,288900,6.27512731647246,6.39324736007665,6.25902003779917,6.29257686836854,2152318.88037491,0.0,1.0
1990-06-27,47.0,47.5,46.75,46.88,158800,6.30868414704184,6.37579780818058,6.27512731647246,6.29257686836854,1183067.62964186,0.0,1.0
1990-06-28,47.75,48.0,47.0,47.13,297500,6.40935463874995,6.44291146931932,6.30868414704184,6.32613369893791,2216389.2935671,0.0,1.0
1990-06-29,48.13,48.88,47.75,47.75,407900,6.4603610212154,6.56103151292351,6.40935463874995,6.40935463874995,3038874.59780174,0.0,1.0
1990-07-02,47.38,47.88,47.25,47.63,301000,6.35969052950728,6.42680419064602,6.34224097761121,6.39324736007665,2242464.46172671,0.0,1.0
1990-07-03,46.75,47.38,46.75,47.25,174200,6.27512731647246,6.35969052950728,6.27512731647246,6.34224097761121,1297798.36954416,0.0,1.0
1990-07-05,46.13,46.63,46.0,46.5,276900,6.19190637666042,6.25902003779917,6.17445682476435,6.24157048590309,2062918.30382766,0.0,1.0
1990-07-06,46.25,46.38,46.0,46.0,172200,6.20801365533372,6.2254632072298,6.17445682476435,6.17445682476435,1282898.27345296,0.0,1.0
1990-07-09,46.38,46.63,46.25,46.25,166900,6.2254632072298,6.25902003779917,6.20801365533372,6.20801365533372,1243413.01881125,0.0,1.0
1990-07-10,46.0,46.63,46.0,46.63,215600,6.17445682476435,6.25902003779917,6.17445682476435,6.25902003779917,1606230.35863215,0.0,1.0
1990-07-11,47.75,47.88,46.38,46.38,255500,6.40935463874995,6.42680419064602,6.2254632072298,6.2254632072298,1903487.27565174,0.0,1.0
1990-07-12,49.25,49.25,47.75,47.75,491600,6.61069562216618,6.61069562216618,6.40935463874995,6.40935463874995,3662443.61921877,0.0,1.0
1990-07-13,49.25,49.63,49.0,49.38,397000,6.61069562216618,6.66170200463162,6.57713879159681,6.62814517406225,2957669.07410466,0.0,1.0
1990-07-16,49.88,49.88,49.13,49.25,217400,6.695258835201,6.695258835201,6.59458834349288,6.61069562216618,1619640.44511424,0.0,1.0
1990-07-17,49.88,49.88,49.38,49.88,247800,6.695258835201,6.695258835201,6.62814517406225,6.695258835201,1846121.90570059,0.0,1.0
1990-07-18,50.38,50.38,49.5,49.75,254300,6.76237249633974,6.76237249633974,6.64425245273555,6.67780928330492,1894547.21799702,0.0,1.0
1990-07-19,51.38,51.38,49.63,50.0,560700,6.89659981861722,6.89659981861722,6.66170200463162,6.71136611387429,4177241.93916999,0.0,1.0
1990-07-20,51.75,52.75,51.25,51.38,440100,6.94626392785989,7.08049125013738,6.87915026672115,6.89659981861722,3278766.14487018,0.0,1.0
1990-07-23,51.25,51.5,49.0,50.75,738500,6.87915026672115,6.91270709729052,6.57713879159681,6.81203660558241,5501860.48167832,0.0,1.0
1990-07-24,53.63,55.0,51.38,51.38,1475200,7.19861129374157,7.38250272526172,6.89659981861722,6.89659981861722,10990310.8768746,0.0,1.0
1990-07-25,53.25,54.0,52.38,52.75,1144600,7.14760491127612,7.24827540298424,7.03082714089471,7.08049125013738,8527324.99299799,0.0,1.0
1990-07-26,52.5,53.0,52.38,53.0,244000,7.04693441956801,7.11404808070675,7.03082714089471,7.11404808070675,1817811.7231273,0.0,1.0
1990-07-27,52.38,53.13,52.25,52.25,742800,7.03082714089471,7.13149763260282,7.01337758899864,7.01337758899864,5533895.68827442,0.0,1.0
1990-07-30,53.25,53.5,52.13,52.13,243000,7.14760491127612,7.18116174184549,6.99727031032534,6.99727031032534,1810361.6750817,0.0,1.0
1990-07-31,54.88,55.25,53.63,53.88,684200,7.36639544658843,7.41605955583109,7.19861129374157,7.23216812431094,5097322.87280204,0.0,1.0
1990-08-01,55.63,56.25,54.0,54.88,472600,7.46706593829654,7.55028687810858,7.24827540298424,7.36639544658843,3520892.7063523,0.0,1.0
1990-08-02,57.38,58.0,57.0,57.13,1471600,7.70196375228214,7.78518469209418,7.6509573698167,7.66840692171277,10963490.7039104,0.0,1.0
1990-08-03,56.25,58.75,55.0,57.25,810000,7.55028687810858,7.8858551838023,7.38250272526172,7.68451420038607,6034538.91693899,0.0,1.0
1990-08-06,56.5,58.5,56.0,56.0,909300,7.58384370867795,7.85229835323292,7.51673004753921,7.51673004753921,6774328.68786743,0.0,1.0
1990-08-07,56.5,56.63,54.63,56.13,608800,7.58384370867795,7.60129326057403,7.33283861601905,7.53417959943528,4535589.25016353,0.0,1.0
1990-08-08,56.5,56.75,55.5,55.88,1044600,7.58384370867795,7.61740053924732,7.44961638640047,7.50062276886591,7782320.18843761,0.0,1.0
1990-08-09,56.0,56.75,55.75,56.5,440800,7.51673004753921,7.61740053924732,7.48317321696984,7.58384370867795,3283981.17850211,0.0,1.0
1990-08-10,56.25,57.0,55.75,56.25,530900,7.55028687810858,7.6509573698167,7.48317321696984,7.55028687810858,3955230.507411,0.0,1.0
1990-08-13,56.0,56.25,55.63,56.0,295400,7.51673004753921,7.55028687810858,7.46706593829654,7.51673004753921,2200744.19267133,0.0,1.0
1990-08-14,56.88,56.88,55.75,56.0,337800,7.6348500911434,7.6348500911434,7.48317321696984,7.51673004753921,2516626.22980492,0.0,1.0
1990-08-15,56.0,57.13,55.75,57.0,285700,7.51673004753921,7.66840692171277,7.48317321696984,7.6509573698167,2128478.72662897,0.0,1.0
1990-08-16,55.25,56.5,55.13,55.75,319100,7.41605955583109,7.58384370867795,7.3999522771578,7.48317321696984,2377310.33135214,0.0,1.0
1990-08-17,56.25,56.5,54.88,55.25,456200,7.55028687810858,7.58384370867795,7.36639544658843,7.41605955583109,3398711.9184044,0.0,1.0
1990-08-20,56.75,57.0,56.13,56.25,248300,7.61740053924732,7.6509573698167,7.53417959943528,7.55028687810858,1849846.9297234,0.0,1.0
1990-08-21,55.25,56.63,54.75,56.5,299300,7.41605955583109,7.60129326057403,7.34894589469235,7.58384370867795,2229799.38004918,0.0,1.0
1990-08-22,53.5,55.25,53.0,55.0,423200,7.18116174184549,7.41605955583109,7.11404808070675,7.38250272526172,3152860.33289948,0.0,1.0
1990-08-23,50.63,52.0,50.0,50.25,962900,6.79592932690911,6.97982075842927,6.71136611387429,6.74492294444367,7173651.26311179,0.0,1.0
1990-08-24,52.0,52.25,50.88,51.38,440000,6.97982075842927,7.01337758899864,6.82948615747848,6.89659981861722,3278021.14006562,0.0,1.0
1990-08-27,52.13,53.25,51.75,52.5,228900,6.99727031032534,7.14760491127612,6.94626392785989,7.04693441956801,1705315.99763868,0.0,1.0
1990-08-28,53.0,53.25,51.63,52.25,447300,7.11404808070675,7.14760491127612,6.9301566491866,7.01337758899864,3332406.49079853,0.0,1.0
1990-08-29,53.25,53.38,52.5,52.63,285500,7.18116174184549,7.19869321652042,7.08001861872091,7.09755009339584,2117049.51740761,0.25,1.0
1990-08-30,52.5,53.38,52.13,53.38,190500,7.08001861872091,7.19869321652042,7.03012134464612,7.19869321652042,1412602.21739457,0.0,1.0
1990-08-31,53.0,53.0,52.38,52.5,134200,7.14744736747063,7.14744736747063,7.06383571902098,7.08001861872091,995124.501702632,0.0,1.0
1990-09-04,53.13,53.63,52.63,52.88,295200,7.16497884214556,7.23240759089528,7.09755009339584,7.1312644677707,2188977.29435631,0.0,1.0
1990-09-05,54.5,54.5,53.13,53.13,332500,7.3497336137198,7.3497336137198,7.16497884214556,7.16497884214556,2465565.55004564,0.0,1.0
1990-09-06,54.38,55.25,54.13,54.5,278100,7.33355071401987,7.45087673684439,7.29983633964501,7.3497336137198,2062176.78035396,0.0,1.0
1990-09-07,54.5,55.25,54.38,54.63,270500,7.3497336137198,7.45087673684439,7.33355071401987,7.36726508839473,2005820.99635292,0.0,1.0
1990-09-10,54.25,54.25,53.5,54.0,351600,7.31601923934494,7.31601923934494,7.21487611622036,7.28230486497008,2607196.53352195,0.0,1.0
1990-09-11,54.13,54.25,53.5,54.25,252600,7.29983633964501,7.31601923934494,7.21487611622036,7.31601923934494,1873088.29456099,0.0,1.0
1990-09-12,54.88,55.0,54.0,54.0,341600,7.40097946276959,7.41716236246953,7.28230486497008,7.28230486497008,2533044.18615215,0.0,1.0
1990-09-13,54.5,54.88,54.25,54.75,171800,7.3497336137198,7.40097946276959,7.31601923934494,7.38344798809466,1273937.32781306,0.0,1.0
1990-09-14,54.63,55.13,54.25,54.5,182900,7.36726508839473,7.43469383714445,7.31601923934494,7.3497336137198,1356246.43339353,0.0,1.0
1990-09-17,55.88,55.88,54.5,54.5,474100,7.53583696026904,7.53583696026904,7.3497336137198,7.3497336137198,3515562.78880192,0.0,1.0
1990-09-18,56.88,56.88,55.75,56.13,424800,7.67069445776848,7.67069445776848,7.51830548559411,7.5695513346439,3149991.71626884,0.0,1.0
1990-09-19,57.13,57.5,56.5,56.75,519700,7.70440883214335,7.75430610621814,7.61944860871869,7.65316298309356,3853697.49280818,0.0,1.0
1990-09-20,57.13,57.38,56.63,57.38,318700,7.70440883214335,7.73812320651821,7.63698008339362,7.73812320651821,2363235.31067532,0.0,1.0
1990-09-21,56.63,57.88,56.13,57.13,494100,7.63698008339362,7.80555195526793,7.5695513346439,7.70440883214335,3663867.48354151,0.0,1.0
1990-09-24,55.5,56.63,55.5,56.38,339500,7.48459111121925,7.63698008339362,7.48459111121925,7.60326570901876,2517472.1932045,0.0,1.0
1990-09-25,54.5,55.38,54.5,55.25,482200,7.3497336137198,7.46840821151932,7.3497336137198,7.45087673684439,3575626.19017145,0.0,1.0
1990-09-26,53.13,54.88,52.75,54.75,344000,7.16497884214556,7.40097946276959,7.11373299309577,7.38344798809466,2550840.7495209,0.0,1.0
1990-09-27,51.38,53.88,51.0,53.5,382000,6.92897822152153,7.26612196527015,6.87773237247174,7.21487611622036,2832619.66952612,0.0,1.0
1990-09-28,51.38,51.75,50.75,51.13,278500,6.92897822152153,6.97887549559633,6.84401799809688,6.89526384714667,2065142.87424876,0.0,1.0
1990-10-01,49.5,51.5,49.5,51.5,1017900,6.67544612622257,6.94516112122146,6.67544612622257,6.94516112122146,7547967.4387713,0.0,1.0
1990-10-02,51.5,51.63,49.63,50.0,629000,6.94516112122146,6.96269259589639,6.6929776008975,6.7428748749723,4664182.64956003,0.0,1.0
1990-10-03,52.25,52.63,52.0,52.0,376700,7.04630424434605,7.09755009339584,7.01258986997119,7.01258986997119,2793318.92542013,0.0,1.0
1990-10-04,52.75,53.13,52.13,52.5,415600,7.11373299309577,7.16497884214556,7.03012134464612,7.08001861872091,3081771.55668863,0.0,1.0
1990-10-05,53.38,54.0,51.75,52.13,296700,7.19869321652042,7.28230486497008,6.97887549559633,7.03012134464612,2200100.14646178,0.0,1.0
1990-10-08,54.0,54.25,53.63,53.88,227100,7.28230486497008,7.31601923934494,7.23240759089528,7.26612196527015,1683999.80876801,0.0,1.0
1990-10-09,52.5,54.38,52.5,54.0,351200,7.08001861872091,7.33355071401987,7.08001861872091,7.28230486497008,2604230.43962716,0.0,1.0
1990-10-10,51.25,52.38,50.88,52.25,336800,6.9114467468466,7.06383571902098,6.86154947277181,7.04630424434605,2497451.05941465,0.0,1.0
1990-10-11,49.25,51.13,49.0,51.13,645500,6.64173175184771,6.89526384714667,6.60801737747285,6.89526384714667,4786534.02272018,0.0,1.0
1990-10-12,48.5,49.63,48.25,49.5,647200,6.54058862872313,6.6929776008975,6.50687425434827,6.67544612622257,4799139.92177305,0.0,1.0
1990-10-15,47.38,48.63,46.38,48.5,791400,6.38954823152375,6.55812010339806,6.2546907340243,6.54058862872313,5868416.77084547,0.0,1.0
1990-10-16,46.0,46.63,46.0,46.5,367500,6.20344488497451,6.28840510839916,6.20344488497451,6.27087363372423,2725098.76583992,0.0,1.0
1990-10-17,46.5,47.0,46.0,46.0,384300,6.27087363372423,6.33830238247396,6.20344488497451,6.20344488497451,2849674.70942117,0.0,1.0
1990-10-18,47.0,47.13,46.5,46.75,386300,6.33830238247396,6.35583385714889,6.27087363372423,6.3045880080991,2864505.17889513,0.0,1.0
1990-10-19,47.88,47.88,47.25,47.25,366300,6.45697698027347,6.45697698027347,6.37201675684882,6.37201675684882,2716200.48415554,0.0,1.0
1990-10-22,48.0,48.13,47.38,47.38,186600,6.4731598799734,6.49069135464833,6.38954823152375,6.38954823152375,1383682.80192035,0.0,1.0
1990-10-23,47.25,48.25,47.0,47.75,205700,6.37201675684882,6.50687425434827,6.33830238247396,6.43944550559854,1525313.78539666,0.0,1.0
1990-10-24,47.5,47.88,47.0,47.38,367200,6.40573113122368,6.45697698027347,6.33830238247396,6.38954823152375,2722874.19541883,0.0,1.0
1990-10-25,48.5,48.75,47.63,47.88,546700,6.54058862872313,6.57430300309799,6.42326260589861,6.45697698027347,4053908.83070662,0.0,1.0
1990-10-26,49.13,49.38,48.63,48.88,373100,6.62554885214778,6.65926322652264,6.55812010339806,6.59183447777292,2766624.080367,0.0,1.0
1990-10-29,47.5,49.38,47.5,49.13,299100,6.40573113122368,6.65926322652264,6.40573113122368,6.62554885214778,2217896.70983053,0.0,1.0
1990-10-30,46.25,47.38,46.0,47.13,384600,6.23715925934937,6.38954823152375,6.20344488497451,6.35583385714889,2851899.27984227,0.0,1.0
1990-10-31,44.75,46.0,44.63,46.0,479300,6.0348730131002,6.20344488497451,6.01869011340027,6.20344488497451,3554122.00943421,0.0,1.0
1990-11-01,45.5,45.88,44.75,45.5,590000,6.13601613622479,6.18726198527458,6.0348730131002,6.13601613622479,4374988.49481783,0.0,1.0
1990-11-02,48.0,48.38,46.88,47.0,467400,6.4731598799734,6.52440572902319,6.32211948277403,6.33830238247396,3465880.71606416,0.0,1.0
1990-11-05,49.38,49.38,48.38,48.75,284500,6.65926322652264,6.65926322652264,6.52440572902319,6.57430300309799,2109634.28267063,0.0,1.0
1990-11-06,48.88,49.38,48.75,49.38,404200,6.59183447777292,6.65926322652264,6.57430300309799,6.65926322652264,2997237.88068706,0.0,1.0
1990-11-07,48.13,48.75,47.88,48.75,294100,6.49069135464833,6.57430300309799,6.45697698027347,6.57430300309799,2180820.53614563,0.0,1.0
1990-11-08,48.38,48.75,47.63,47.88,268700,6.52440572902319,6.57430300309799,6.42326260589861,6.45697698027347,1992473.57382636,0.0,1.0
1990-11-09,48.88,49.0,48.5,48.5,175600,6.59183447777292,6.60801737747285,6.54058862872313,6.54058862872313,1302115.21981358,0.0,1.0
1990-11-12,47.75,49.38,47.63,48.75,552300,6.43944550559854,6.65926322652264,6.42326260589861,6.57430300309799,4095434.14523371,0.0,1.0
1990-11-13,45.75,47.75,45.75,47.63,970300,6.16973051059965,6.43944550559854,6.16973051059965,6.42326260589861,7195002.26529108,0.0,1.0
1990-11-14,46.13,46.5,45.13,46.0,476000,6.22097635964944,6.27087363372423,6.08611886214999,6.20344488497451,3529651.73480218,0.0,1.0
1990-11-15,45.0,46.13,45.0,46.13,542200,6.06858738747507,6.22097635964944,6.06858738747507,6.22097635964944,4020540.27439021,0.0,1.0
1990-11-16,45.38,45.63,45.0,45.0,626400,6.11983323652486,6.15354761089972,6.06858738747507,6.06858738747507,4644903.03924388,0.0,1.0
1990-11-19,44.38,45.38,44.25,45.13,749600,5.98497573902541,6.11983323652486,5.96744426435048,6.08611886214999,5558459.95883974,0.0,1.0
1990-11-20,44.0,44.63,43.5,44.25,1040200,5.93372988997562,6.01869011340027,5.8663011412259,5.96744426435048,7713327.17340594,0.0,1.0
1990-11-21,45.38,45.38,43.88,43.88,496800,6.15354761089972,6.15354761089972,5.95014696267694,5.95014696267694,3663705.13816561,0.25,1.0
1990-11-23,45.25,45.63,45.0,45.25,248300,6.13591955472041,6.18744771893685,6.10201944668328,6.13591955472041,1831115.1083062,0.0,1.0
1990-11-26,45.5,46.0,44.75,45.63,419100,6.16981966275754,6.2376198788318,6.06811933864615,6.18744771893685,3090698.11474478,0.0,1.0
1990-11-27,47.75,47.75,45.5,45.5,744300,6.4749206350917,6.4749206350917,6.16981966275754,6.16981966275754,5488920.56025899,0.0,1.0
1990-11-28,47.25,47.75,47.0,47.63,396600,6.40712041901744,6.4749206350917,6.37322031098032,6.45864858323388,2924769.44000902,0.0,1.0
1990-11-29,46.88,47.88,46.88,47.5,226100,6.35694825912249,6.49254869127101,6.35694825912249,6.44102052705457,1667398.81590025,0.0,1.0
1990-11-30,47.5,48.5,46.5,47.0,358200,6.44102052705457,6.57662095920309,6.30542009490606,6.37322031098032,2641584.50179332,0.0,1.0
1990-12-03,46.25,47.88,45.5,47.88,509000,6.27151998686893,6.49254869127101,6.16981966275754,6.49254869127101,3753675.35291122,0.0,1.0
1990-12-04,46.5,47.25,46.38,46.5,396000,6.30542009490606,6.40712041901744,6.28914804304824,6.30542009490606,2920344.6753494,0.0,1.0
1990-12-05,45.5,46.63,45.5,46.38,469100,6.16981966275754,6.32304815108536,6.16981966275754,6.28914804304824,3459428.50304647,0.0,1.0
1990-12-06,45.13,45.5,44.0,45.25,636700,6.11964750286259,6.16981966275754,5.96641901453476,6.13591955472041,4695412.76463374,0.0,1.0
1990-12-07,45.25,45.5,44.75,44.88,292000,6.13591955472041,6.16981966275754,6.06811933864615,6.08574739482546,2153385.46768188,0.0,1.0
1990-12-10,45.88,46.38,45.0,45.0,260800,6.22134782697398,6.28914804304824,6.10201944668328,6.10201944668328,1923297.70538162,0.0,1.0
1990-12-11,44.88,46.0,44.88,45.63,272900,6.08574739482546,6.2376198788318,6.08574739482546,6.18744771893685,2012530.45935063,0.0,1.0
1990-12-12,44.5,45.25,44.13,45.13,571500,6.03421923060902,6.13591955472041,5.98404707071407,6.11964750286259,4214588.33828834,0.0,1.0
1990-12-13,45.75,45.88,44.25,44.38,430000,6.20371977079467,6.22134782697398,6.00031912257189,6.0179471787512,3171081.33939455,0.0,1.0
1990-12-14,45.75,46.75,45.75,46.0,475200,6.20371977079467,6.33932020294319,6.20371977079467,6.2376198788318,3504413.61041928,0.0,1.0
1990-12-17,46.25,46.25,45.5,45.75,266900,6.27151998686893,6.27151998686893,6.16981966275754,6.20371977079467,1968282.81275443,0.0,1.0
1990-12-18,45.63,46.38,45.38,46.0,442400,6.18744771893685,6.28914804304824,6.15354761089972,6.2376198788318,3262526.47569337,0.0,1.0
1990-12-19,45.13,45.5,45.0,45.5,260200,6.11964750286259,6.16981966275754,6.10201944668328,6.16981966275754,1918872.940722,0.0,1.0
1990-12-20,44.63,45.5,44.5,44.75,428600,6.05184728678833,6.16981966275754,6.03421923060902,6.06811933864615,3160756.8885221,0.0,1.0
1990-12-21,43.75,44.75,43.5,44.75,1029800,5.93251890649763,6.06811933864615,5.8986187984605,6.06811933864615,7594371.07746165,0.0,1.0
1990-12-24,44.0,44.38,43.88,43.88,385200,5.96641901453476,6.0179471787512,5.95014696267694,5.95014696267694,2840698.91147623,0.0,1.0
1990-12-26,44.38,44.63,44.13,44.38,215200,6.0179471787512,6.05184728678833,5.98404707071407,6.0179471787512,1587015.59125048,0.0,1.0
1990-12-27,44.13,44.63,44.0,44.5,262600,5.98404707071407,6.05184728678833,5.96641901453476,6.03421923060902,1936571.99936049,0.0,1.0
1990-12-28,44.75,44.75,44.13,44.13,144000,6.06811933864615,6.06811933864615,5.98404707071407,5.98404707071407,1061943.51830887,0.0,1.0
1990-12-31,45.63,45.75,44.5,44.5,222100,6.18744771893685,6.20371977079467,6.03421923060902,6.03421923060902,1637900.38483611,0.0,1.0
1991-01-02,45.25,46.13,45.25,45.63,552900,6.13591955472041,6.25524793501111,6.13591955472041,6.18744771893685,4077420.63384011,0.0,1.0
1991-01-03,44.5,45.25,44.5,45.25,167500,6.03421923060902,6.13591955472041,6.03421923060902,6.13591955472041,1235246.80081067,0.0,1.0
1991-01-04,44.13,44.5,44.0,44.5,376700,5.98404707071407,6.03421923060902,5.96641901453476,6.03421923060902,2778014.74546495,0.0,1.0
1991-01-07,43.0,44.63,43.0,44.13,475400,5.83081858238625,6.05184728678833,5.83081858238625,5.98404707071407,3505888.53197248,0.0,1.0
1991-01-08,42.38,43.0,42.13,43.0,293400,5.74674631445417,5.83081858238625,5.71284620641704,5.83081858238625,2163709.91855433,0.0,1.0
1991-01-09,42.0,42.63,41.25,42.38,811200,5.69521815023773,5.7806464224913,5.59351782612634,5.74674631445417,5982281.81980664,0.0,1.0
1991-01-10,41.5,42.25,41.38,42.0,624600,5.62741793416347,5.72911825827486,5.61114588230565,5.69521815023773,4606180.01066473,0.0,1.0
1991-01-11,41.13,41.25,40.5,41.25,741100,5.57724577426852,5.59351782612634,5.49181750201495,5.59351782612634,5465321.81540767,0.0,1.0
1991-01-14,41.13,42.0,40.88,41.13,597800,5.57724577426852,5.69521815023773,5.54334566623139,5.57724577426852,4408540.52253503,0.0,1.0
1991-01-15,41.0,41.63,40.88,41.13,277400,5.55961771808921,5.64504599034278,5.54334566623139,5.57724577426852,2045716.19429779,0.0,1.0
1991-01-16,41.5,41.63,40.25,41.0,634300,5.62741793416347,5.64504599034278,5.45791739397782,5.55961771808921,4677713.70599526,0.0,1.0
1991-01-17,42.13,42.75,40.25,41.5,1408100,5.71284620641704,5.79691847434912,5.45791739397782,5.62741793416347,10384185.1953522,0.0,1.0
1991-01-18,42.0,42.5,41.88,42.13,557200,5.69521815023773,5.76301836631199,5.67894609837991,5.71284620641704,4109131.44723405,0.0,1.0
1991-01-21,41.0,42.13,40.75,42.0,499800,5.55961771808921,5.71284620641704,5.52571761005208,5.69521815023773,3685828.96146371,0.0,1.0
1991-01-22,41.75,41.75,41.13,41.13,609200,5.6613180422006,5.6613180422006,5.57724577426852,5.57724577426852,4492611.05106781,0.0,1.0
1991-01-23,44.25,44.25,42.13,42.13,668900,6.00031912257189,6.00031912257189,5.71284620641704,5.71284620641704,4932875.13470003,0.0,1.0
1991-01-24,44.88,46.13,44.38,44.38,658800,6.08574739482546,6.25524793501111,6.0179471787512,6.0179471787512,4858391.59626309,0.0,1.0
1991-01-25,46.25,46.63,44.88,44.88,533600,6.27151998686893,6.32304815108536,6.08574739482546,6.08574739482546,3935090.70395565,0.0,1.0
1991-01-28,46.13,46.63,45.88,46.25,127200,6.25524793501111,6.32304815108536,6.22134782697398,6.27151998686893,938050.107839503,0.0,1.0
1991-01-29,46.0,46.13,45.63,46.13,282900,6.2376198788318,6.25524793501111,6.18744771893685,6.25524793501111,2086276.53701097,0.0,1.0
1991-01-30,46.25,46.25,45.63,46.0,294400,6.27151998686893,6.27151998686893,6.18744771893685,6.2376198788318,2171084.52632036,0.0,1.0
1991-01-31,45.38,46.0,44.88,46.0,550400,6.15354761089972,6.2376198788318,6.08574739482546,6.2376198788318,4058984.11442502,0.0,1.0
1991-02-01,45.63,45.88,44.63,45.38,816200,6.18744771893685,6.22134782697398,6.05184728678833,6.15354761089972,6019154.85863681,0.0,1.0
1991-02-04,46.13,46.25,45.0,45.63,457000,6.25524793501111,6.27151998686893,6.10201944668328,6.18744771893685,3370195.74907746,0.0,1.0
1991-02-05,44.75,46.13,44.5,46.13,840200,6.06811933864615,6.25524793501111,6.03421923060902,6.25524793501111,6196145.44502163,0.0,1.0
1991-02-06,48.0,48.0,44.88,44.88,826700,6.50882074312883,6.50882074312883,6.08574739482546,6.08574739482546,6096588.24018017,0.0,1.0
1991-02-07,47.5,48.75,46.5,48.0,856300,6.44102052705457,6.61052106724022,6.30542009490606,6.50882074312883,6314876.63005478,0.0,1.0
1991-02-08,48.0,48.0,47.25,47.5,281000,6.50882074312883,6.50882074312883,6.40712041901744,6.44102052705457,2072264.78225551,0.0,1.0
1991-02-11,50.0,50.0,47.75,48.0,550200,6.78002160742587,6.78002160742587,6.4749206350917,6.50882074312883,4057509.19287181,0.0,1.0
1991-02-12,49.13,49.88,48.88,49.88,583000,6.66204923145666,6.76374955556805,6.62814912341953,6.76374955556805,4299396.32759772,0.0,1.0
1991-02-13,49.25,49.5,48.88,49.13,547000,6.67832128331448,6.71222139135161,6.62814912341953,6.66204923145666,4033910.44802051,0.0,1.0
1991-02-14,48.5,49.63,48.25,49.25,410200,6.57662095920309,6.72984944753092,6.54272085116596,6.67832128331448,3025064.10562708,0.0,1.0
1991-02-15,48.38,48.63,47.75,48.5,282700,6.56034890734527,6.5942490153824,6.4749206350917,6.57662095920309,2084801.61545776,0.0,1.0
1991-02-19,47.38,48.25,47.13,48.25,387700,6.42474847519675,6.54272085116596,6.39084836715962,6.54272085116596,2859135.43089132,0.0,1.0
1991-02-20,46.5,47.63,46.25,47.38,446500,6.30542009490606,6.45864858323388,6.27151998686893,6.42474847519675,3292762.36753411,0.0,1.0
1991-02-21,46.88,47.13,46.13,46.5,303400,6.35694825912249,6.39084836715962,6.25524793501111,6.30542009490606,2237455.99621467,0.0,1.0
1991-02-22,48.38,49.25,46.88,46.88,566200,6.56034890734527,6.67832128331448,6.35694825912249,6.35694825912249,4175502.91712836,0.0,1.0
1991-02-25,52.88,52.88,50.38,50.38,1116700,7.1705508520136,7.1705508520136,6.8315497716423,6.8315497716423,8235224.49232998,0.0,1.0
1991-02-26,51.25,52.38,51.25,52.38,810300,6.94952214761151,7.10275063593934,6.94952214761151,7.10275063593934,5975644.67281722,0.0,1.0
1991-02-27,54.13,54.25,51.75,51.75,1304100,7.34005139219924,7.35632344405707,7.01732236368577,7.01732236368577,9617225.98768473,0.0,1.0
1991-02-28,53.5,55.25,53.5,54.13,1349600,7.27157317396424,7.50942837124345,7.27157317396424,7.35720104498476,9929570.70947507,0.125,1.0
1991-03-01,53.38,53.63,52.25,53.63,687700,7.25526310329367,7.2892424171907,7.1016766044791,7.2892424171907,5059696.04097955,0.0,1.0
1991-03-04,52.0,53.5,52.0,53.5,371700,7.06769729058207,7.27157317396424,7.06769729058207,7.27157317396424,2734752.098927,0.0,1.0
1991-03-05,53.0,53.13,52.0,52.25,535700,7.20361454617018,7.22128378939664,7.06769729058207,7.1016766044791,3941368.57518213,0.0,1.0
1991-03-06,52.0,54.5,51.5,54.5,756600,7.06769729058207,7.40749042955236,6.99973866278801,7.40749042955236,5566622.10935746,0.0,1.0
1991-03-07,52.75,53.25,51.5,51.88,704000,7.16963523227315,7.23759386006721,6.99973866278801,7.05138721991149,5179621.94685125,0.0,1.0
1991-03-08,52.75,53.38,52.38,53.13,705300,7.16963523227315,7.25526310329367,7.11934584770555,7.22128378939664,5189186.58965084,0.0,1.0
1991-03-11,51.25,52.88,51.25,52.88,210700,6.96575934889098,7.18730447549961,6.96575934889098,7.18730447549961,1550207.8752863,0.0,1.0
1991-03-12,49.75,51.38,49.5,51.38,549100,6.7618834655088,6.98342859211744,6.72790415161178,6.98342859211744,4039957.97019322,0.0,1.0
1991-03-13,51.13,51.25,49.38,50.25,561100,6.94944927822041,6.96575934889098,6.7115940809412,6.82984209330286,4128246.9806509,0.0,1.0
1991-03-14,50.88,52.25,50.5,51.5,398500,6.91546996432338,7.1016766044791,6.86382140719989,6.99973866278801,2931930.88894918,0.0,1.0
1991-03-15,50.13,51.38,49.75,51.38,539300,6.81353202263229,6.98342859211744,6.7618834655088,6.98342859211744,3967855.27831943,0.0,1.0
1991-03-18,49.88,50.13,49.38,49.88,189300,6.77955270873526,6.81353202263229,6.7115940809412,6.77955270873526,1392759.13997009,0.0,1.0
1991-03-19,50.0,50.75,49.38,49.63,524600,6.79586277940583,6.89780072109692,6.7115940809412,6.74557339483823,3859701.24050876,0.0,1.0
1991-03-20,50.0,50.38,49.75,49.88,476400,6.79586277940583,6.84751133652932,6.7618834655088,6.77955270873526,3505073.71517037,0.0,1.0
1991-03-21,47.75,50.63,47.75,50.5,935100,6.49004895433257,6.88149065042635,6.49004895433257,6.86382140719989,6879921.13991563,0.0,1.0
1991-03-22,48.75,48.88,47.88,47.88,466300,6.62596620992069,6.64363545314714,6.50771819755903,6.50771819755903,3430763.79803514,0.0,1.0
1991-03-25,49.0,49.13,48.75,49.0,198900,6.65994552381772,6.67761476704417,6.62596620992069,6.65994552381772,1463390.34833624,0.0,1.0
1991-03-26,46.0,46.75,45.25,46.0,2284500,6.25219375705337,6.35413169874445,6.15025581536228,6.25219375705337,16808020.3658831,0.0,1.0
1991-03-27,46.88,47.25,46.63,46.75,839300,6.37180094197091,6.42209032653851,6.33782162807388,6.35413169874445,6175080.53976173,0.0,1.0
1991-03-28,46.25,47.0,46.13,46.88,373100,6.2861730709504,6.38811101264148,6.26986300027982,6.37180094197091,2745052.4834804,0.0,1.0
1991-04-01,45.5,46.25,45.5,46.25,333300,6.18423512925931,6.2861730709504,6.18423512925931,6.2861730709504,2452227.26546239,0.0,1.0
1991-04-02,45.13,45.88,44.75,45.63,514800,6.13394574469171,6.23588368638279,6.08229718756822,6.20190437248576,3787598.54863497,0.0,1.0
1991-04-03,43.63,45.38,43.63,45.13,957700,5.93006986130953,6.16792505858874,5.93006986130953,6.13394574469171,7046198.77627762,0.0,1.0
1991-04-04,43.25,44.38,43.13,43.88,1059500,5.87842130418605,6.03200780300062,5.86211123351547,5.96404917520656,7795183.88166037,0.0,1.0
1991-04-05,44.75,44.88,43.63,43.75,813800,6.08229718756822,6.09996643079468,5.93006986130953,5.9463799319801,5987466.39253913,0.0,1.0
1991-04-08,45.5,45.5,44.63,45.25,362200,6.18423512925931,6.18423512925931,6.06598711689765,6.15025581536228,2664856.63231466,0.0,1.0
1991-04-09,44.0,45.5,43.75,45.5,457300,5.98035924587713,6.18423512925931,5.9463799319801,6.18423512925931,3364547.04019187,0.0,1.0
1991-04-10,42.75,43.25,42.25,43.25,1716600,5.81046267639199,5.87842130418605,5.74250404859793,5.87842130418605,12629742.9459728,0.0,1.0
1991-04-11,42.0,43.0,42.0,43.0,1307100,5.7085247347009,5.84444199028902,5.7085247347009,5.84444199028902,9616880.46410408,0.0,1.0
1991-04-12,42.88,42.88,41.75,42.63,1140100,5.82813191961844,5.82813191961844,5.67454542080387,5.79415260572141,8388191.73523454,0.0,1.0
1991-04-15,43.0,43.38,42.88,43.13,968600,5.84444199028902,5.8960905474125,5.82813191961844,5.86211123351547,7126394.62744335,0.0,1.0
1991-04-16,44.75,44.88,43.25,43.25,754600,6.08229718756822,6.09996643079468,5.87842130418605,5.87842130418605,5551907.27428119,0.0,1.0
1991-04-17,44.63,45.13,44.38,44.75,500800,6.06598711689765,6.13394574469171,6.03200780300062,6.08229718756822,3684594.703101,0.0,1.0
1991-04-18,44.0,44.75,43.88,44.75,626600,5.98035924587713,6.08229718756822,5.96404917520656,6.08229718756822,4610157.82939914,0.0,1.0
1991-04-19,44.5,45.25,43.75,44.25,989300,6.04831787367119,6.15025581536228,5.9463799319801,6.01433855977416,7278693.17048288,0.0,1.0
1991-04-22,44.13,44.5,43.75,44.5,367000,5.99802848910359,6.04831787367119,5.9463799319801,6.04831787367119,2700172.23649774,0.0,1.0
1991-04-23,44.0,44.63,43.38,44.38,509800,5.98035924587713,6.06598711689765,5.8960905474125,6.03200780300062,3750811.46094427,0.0,1.0
1991-04-24,44.5,44.88,43.88,43.88,464400,6.04831787367119,6.09996643079468,5.96404917520656,5.96404917520656,3416784.70471267,0.0,1.0
1991-04-25,44.0,45.0,44.0,44.63,458100,5.98035924587713,6.11627650146525,5.98035924587713,6.06598711689765,3370432.97422239,0.0,1.0
1991-04-26,42.13,43.75,42.13,43.75,472000,5.72619397792736,5.9463799319801,5.72619397792736,5.9463799319801,3472701.07800254,0.0,1.0
1991-04-29,42.13,42.63,42.0,42.25,549200,5.72619397792736,5.79415260572141,5.7085247347009,5.74250404859793,4040693.71194702,0.0,1.0
1991-04-30,41.5,42.13,41.0,42.0,694000,5.64056610690684,5.72619397792736,5.57260747911278,5.7085247347009,5106047.77146984,0.0,1.0
1991-05-01,41.88,42.88,41.38,41.5,629700,5.69221466403033,5.82813191961844,5.62425603623627,5.64056610690684,4632965.82376737,0.0,1.0
1991-05-02,43.25,43.38,42.25,42.25,537600,5.87842130418605,5.8960905474125,5.74250404859793,5.74250404859793,3955347.66850459,0.0,1.0
1991-05-03,42.63,43.63,42.63,43.25,550900,5.79415260572141,5.93006986130953,5.79415260572141,5.87842130418605,4053201.32176187,0.0,1.0
1991-05-06,42.25,42.88,42.13,42.75,378000,5.74250404859793,5.82813191961844,5.72619397792736,5.81046267639199,2781103.82941729,0.0,1.0
1991-05-07,42.0,42.5,42.0,42.5,375000,5.7085247347009,5.77648336249496,5.7085247347009,5.77648336249496,2759031.57680287,0.0,1.0
1991-05-08,43.0,43.63,42.0,42.25,530500,5.84444199028902,5.93006986130953,5.7085247347009,5.74250404859793,3903110.00398379,0.0,1.0
1991-05-09,43.63,43.88,43.13,43.13,418700,5.93006986130953,5.96404917520656,5.86211123351547,5.86211123351547,3080550.72321963,0.0,1.0
1991-05-10,43.25,44.38,43.25,43.63,494900,5.87842130418605,6.03200780300062,5.87842130418605,5.93006986130953,3641185.93962597,0.0,1.0
1991-05-13,43.38,43.88,42.63,43.88,204700,5.8960905474125,5.96404917520656,5.79415260572141,5.96404917520656,1506063.37005746,0.0,1.0
1991-05-14,42.0,43.25,41.75,42.88,325300,5.7085247347009,5.87842130418605,5.67454542080387,5.82813191961844,2393367.92515726,0.0,1.0
1991-05-15,41.5,42.38,40.75,41.75,340000,5.64056610690684,5.76017329182439,5.53862816521575,5.67454542080387,2501521.96296794,0.0,1.0
1991-05-16,42.25,42.25,41.25,41.75,291700,5.74250404859793,5.74250404859793,5.60658679300981,5.67454542080387,2146158.69587572,0.0,1.0
1991-05-17,42.88,42.88,42.0,42.13,326600,5.82813191961844,5.82813191961844,5.7085247347009,5.72619397792736,2402932.56795685,0.0,1.0
1991-05-20,42.38,43.13,42.25,42.88,196500,5.76017329182439,5.86211123351547,5.74250404859793,5.82813191961844,1445732.5462447,0.0,1.0
1991-05-21,42.63,43.0,42.25,42.38,242000,5.79415260572141,5.84444199028902,5.74250404859793,5.76017329182439,1780495.04423012,0.0,1.0
1991-05-22,43.13,43.38,42.63,42.88,671500,5.86211123351547,5.8960905474125,5.79415260572141,5.82813191961844,4940505.87686167,0.0,1.0
1991-05-23,41.5,43.0,41.0,43.0,565200,5.64056610690684,5.84444199028902,5.57260747911278,5.84444199028902,4158412.39255728,0.0,1.0
1991-05-24,42.25,42.25,41.5,41.63,430300,5.74250404859793,5.74250404859793,5.64056610690684,5.6582353501333,3165896.76666206,0.0,1.0
1991-05-28,42.5,42.75,42.13,42.38,363800,5.77648336249496,5.81046267639199,5.72619397792736,5.76017329182439,2676628.50037569,0.0,1.0
1991-05-29,42.5,42.5,41.88,42.25,436700,5.77648336249496,5.77648336249496,5.69221466403033,5.74250404859793,3212984.23890617,0.0,1.0
1991-05-30,43.63,43.88,42.38,42.5,458100,5.96404917520656,5.9982231906501,5.79317909798886,5.80958262540176,3351230.41625621,0.25,1.0
1991-05-31,44.88,44.88,43.88,44.0,731100,6.13491925242426,6.13491925242426,5.9982231906501,6.014626718063,5348361.83655297,0.0,1.0
1991-06-03,45.38,45.88,44.75,45.13,632600,6.20326728331134,6.27161531419842,6.11714876439362,6.1690932678678,4627785.11531037,0.0,1.0
1991-06-04,45.38,45.38,44.75,45.25,316000,6.20326728331134,6.20326728331134,6.11714876439362,6.1854967952807,2311697.90774277,0.0,1.0
1991-06-05,44.5,45.38,44.38,45.38,213700,6.08297474895008,6.20326728331134,6.06657122153718,6.20326728331134,1563322.28760959,0.0,1.0
1991-06-06,44.0,44.75,44.0,44.75,152000,6.014626718063,6.11714876439362,6.014626718063,6.11714876439362,1111955.9556231,0.0,1.0
1991-06-07,43.88,44.13,43.0,43.88,212900,5.9982231906501,6.03239720609364,5.87793065628884,5.9982231906501,1557469.88784315,0.0,1.0
1991-06-10,43.0,44.0,42.88,43.63,254500,5.87793065628884,6.014626718063,5.86152712887594,5.96404917520656,1861794.6756979,0.0,1.0
1991-06-11,42.63,43.13,42.63,43.0,295100,5.8273531134324,5.89570114431948,5.8273531134324,5.87793065628884,2158803.96384459,0.0,1.0
1991-06-12,41.13,42.75,40.88,42.75,474800,5.62230902077116,5.8437566408453,5.58813500532762,5.8437566408453,3473399.26138059,0.0,1.0
1991-06-13,40.75,41.13,40.25,40.88,710300,5.57036451729698,5.62230902077116,5.5020164864099,5.58813500532762,5196199.4426256,0.0,1.0
1991-06-14,40.13,41.0,39.88,41.0,976900,5.485612958997,5.60453853274052,5.45143894355346,5.60453853274052,7146511.66479087,0.0,1.0
1991-06-17,40.5,41.25,40.38,40.38,830100,5.53619050185344,5.63871254818406,5.51978697444054,5.51978697444054,6072596.3076496,0.0,1.0
1991-06-18,40.5,41.0,40.5,40.5,243300,5.53619050185344,5.60453853274052,5.53619050185344,5.53619050185344,1779861.07896777,0.0,1.0
1991-06-19,39.13,40.5,38.75,40.5,940500,5.34891689722284,5.53619050185344,5.29697239374866,5.53619050185344,6880227.47541797,0.0,1.0
1991-06-20,38.0,38.88,38.0,38.88,735900,5.19445034741804,5.3147428817793,5.19445034741804,5.3147428817793,5383476.2351516,0.0,1.0
1991-06-21,39.13,39.25,38.13,38.13,643800,5.34891689722284,5.36532042463574,5.21222083544868,5.21222083544868,4709718.7120405,0.0,1.0
1991-06-24,37.63,38.88,37.63,38.75,779000,5.14387280456161,5.3147428817793,5.14387280456161,5.29697239374866,5698774.27256841,0.0,1.0
1991-06-25,37.5,37.75,36.88,37.5,780600,5.12610231653096,5.1602763319745,5.04135075823099,5.12610231653096,5710479.07210129,0.0,1.0
1991-06-26,37.5,37.88,37.0,37.5,668400,5.12610231653096,5.17804682000515,5.05775428564389,5.12610231653096,4889680.00485845,0.0,1.0
1991-06-27,37.0,38.25,37.0,38.0,603200,5.05775428564389,5.22862436286158,5.05775428564389,5.19445034741804,4412709.42389379,0.0,1.0
1991-06-28,36.5,36.88,35.75,36.63,625000,4.98940625475681,5.04135075823099,4.88688420842619,5.00717674278745,4572187.31752921,0.0,1.0
1991-07-01,36.63,37.5,36.0,36.88,674700,5.00717674278745,5.12610231653096,4.92105822386973,5.04135075823099,4935767.65301913,0.0,1.0
1991-07-02,36.38,36.75,36.13,36.38,418200,4.97300272734391,5.02358027020035,4.93882871190037,4.97300272734391,3059341.97790515,0.0,1.0
1991-07-03,35.25,36.5,34.75,36.38,544600,4.81853617753911,4.98940625475681,4.75018814665203,4.97300272734391,3984021.14100225,0.0,1.0
1991-07-05,35.25,35.5,34.75,35.25,196300,4.81853617753911,4.85271019298265,4.75018814665203,4.81853617753911,1436032.59268957,0.0,1.0
1991-07-08,36.25,36.38,34.75,35.0,443600,4.95523223931327,4.97300272734391,4.75018814665203,4.78436216209557,3245155.67048953,0.0,1.0
1991-07-09,36.0,36.5,35.38,35.5,646800,4.92105822386973,4.98940625475681,4.83630666556975,4.85271019298265,4731665.21116463,0.0,1.0
1991-07-10,36.0,36.38,35.75,36.38,587200,4.92105822386973,4.97300272734391,4.88688420842619,4.97300272734391,4295661.42856504,0.0,1.0
1991-07-11,37.0,37.13,36.25,36.38,526100,5.05775428564389,5.07552477367453,4.95523223931327,4.97300272734391,3848684.39640339,0.0,1.0
1991-07-12,38.25,38.25,37.13,37.38,563100,5.22862436286158,5.22862436286158,5.07552477367453,5.10969878911807,4119357.88560112,0.0,1.0
1991-07-15,38.38,38.63,37.63,38.13,322000,5.24639485089222,5.28056886633576,5.14387280456161,5.21222083544868,2355590.90599105,0.0,1.0
1991-07-16,37.63,38.5,37.63,38.5,566100,5.14387280456161,5.26279837830512,5.14387280456161,5.26279837830512,4141304.38472526,0.0,1.0
1991-07-17,39.5,39.75,37.63,37.63,1124300,5.39949444007928,5.43366845552282,5.14387280456161,5.14387280456161,8224816.32175696,0.0,1.0
1991-07-18,40.5,40.75,39.63,39.75,781400,5.53619050185344,5.57036451729698,5.41726492810992,5.43366845552282,5716331.47186773,0.0,1.0
1991-07-19,41.0,41.13,40.13,40.5,439600,5.60453853274052,5.62230902077116,5.485612958997,5.53619050185344,3215893.67165735,0.0,1.0
1991-07-22,40.75,41.0,40.13,41.0,281800,5.57036451729698,5.60453853274052,5.485612958997,5.60453853274052,2061507.81772757,0.0,1.0
1991-07-23,39.0,40.88,39.0,40.63,562800,5.3311464091922,5.58813500532762,5.3311464091922,5.55396098988408,4117163.23568871,0.0,1.0
1991-07-24,38.25,39.0,37.63,38.88,442100,5.22862436286158,5.3311464091922,5.14387280456161,5.3147428817793,3234182.42092747,0.0,1.0
1991-07-25,38.13,38.5,37.5,38.13,296700,5.21222083544868,5.26279837830512,5.12610231653096,5.21222083544868,2170508.76337747,0.0,1.0
1991-07-26,37.38,37.88,37.0,37.88,281500,5.10969878911807,5.17804682000515,5.05775428564389,5.17804682000515,2059313.16781516,0.0,1.0
1991-07-29,38.63,38.88,37.38,37.38,374900,5.28056886633576,5.3147428817793,5.10969878911807,5.10969878911807,2742580.84054673,0.0,1.0
1991-07-30,39.75,39.88,38.5,38.63,325100,5.43366845552282,5.45143894355346,5.26279837830512,5.28056886633576,2378268.955086,0.0,1.0
1991-07-31,39.5,40.13,39.25,40.0,326700,5.39949444007928,5.485612958997,5.36532042463574,5.46784247096636,2389973.75461887,0.0,1.0
1991-08-01,40.75,40.75,39.38,39.5,331400,5.57036451729698,5.57036451729698,5.38309091266638,5.39949444007928,2424356.60324669,0.0,1.0
1991-08-02,40.13,41.75,40.13,41.5,414600,5.485612958997,5.70706057907114,5.485612958997,5.6728865636276,3033006.17895618,0.0,1.0
1991-08-05,39.75,40.63,39.63,40.0,189600,5.43366845552282,5.55396098988408,5.41726492810992,5.46784247096636,1387018.74464566,0.0,1.0
1991-08-06,39.63,40.0,39.63,39.75,186100,5.41726492810992,5.46784247096636,5.41726492810992,5.43366845552282,1361414.4956675,0.0,1.0
1991-08-07,39.5,40.13,39.38,40.0,281300,5.39949444007928,5.485612958997,5.38309091266638,5.46784247096636,2057850.06787355,0.0,1.0
1991-08-08,38.88,39.63,38.63,39.63,141200,5.3147428817793,5.41726492810992,5.28056886633576,5.41726492810992,1032948.5587762,0.0,1.0
1991-08-09,37.5,38.38,37.25,38.38,456900,5.12610231653096,5.24639485089222,5.09192830108742,5.24639485089222,3342451.81660656,0.0,1.0
1991-08-12,37.13,37.88,37.13,37.88,261800,5.07552477367453,5.17804682000515,5.07552477367453,5.17804682000515,1915197.82356664,0.0,1.0
1991-08-13,37.13,37.88,37.13,37.5,497400,5.07552477367453,5.17804682000515,5.07552477367453,5.12610231653096,3638729.55478245,0.0,1.0
1991-08-14,38.25,38.38,37.38,37.38,328100,5.22862436286158,5.24639485089222,5.10969878911807,5.10969878911807,2400215.45421014,0.0,1.0
1991-08-15,38.63,38.88,38.38,38.5,358200,5.28056886633576,5.3147428817793,5.24639485089222,5.26279837830512,2620411.99542235,0.0,1.0
1991-08-16,37.75,38.63,37.38,38.63,367600,5.1602763319745,5.28056886633576,5.10969878911807,5.28056886633576,2689177.69267798,0.0,1.0
1991-08-19,36.88,37.25,36.13,36.5,472800,5.04135075823099,5.09192830108742,4.93882871190037,4.98940625475681,3458768.2619645,0.0,1.0
1991-08-20,37.13,37.38,36.88,37.25,219000,5.07552477367453,5.10969878911807,5.04135075823099,5.09192830108742,1602094.43606224,0.0,1.0
1991-08-21,38.75,38.88,37.75,37.88,481100,5.29697239374866,5.3147428817793,5.1602763319745,5.17804682000515,3519486.90954129,0.0,1.0
1991-08-22,39.63,40.38,39.0,40.13,1243200,5.41726492810992,5.51978697444054,5.3311464091922,5.485612958997,9094629.23704372,0.0,1.0
1991-08-23,39.5,40.0,39.25,39.25,651100,5.39949444007928,5.46784247096636,5.36532042463574,5.36532042463574,4763121.85990924,0.0,1.0
1991-08-26,39.88,40.25,38.63,39.38,614000,5.45143894355346,5.5020164864099,5.28056886633576,5.38309091266638,4491716.8207407,0.0,1.0
1991-08-27,40.0,40.25,39.63,40.0,585600,5.46784247096636,5.5020164864099,5.41726492810992,5.46784247096636,4283956.62903217,0.0,1.0
1991-08-28,39.5,39.75,39.25,39.63,210000,5.43366845552282,5.46805876220335,5.3992781488423,5.4515514149967,1526592.95794334,0.25,1.0
1991-08-29,39.13,39.75,38.88,39.63,272600,5.38277080163565,5.46805876220335,5.34838049495512,5.4515514149967,1981663.04921597,0.0,1.0
1991-08-30,39.13,39.75,39.0,39.13,394400,5.38277080163565,5.46805876220335,5.36488784216177,5.38277080163565,2867086.96482311,0.0,1.0
1991-09-03,37.88,39.38,37.75,38.88,722600,5.21081926823303,5.41716110831617,5.19293630875915,5.34838049495512,5252933.67338027,0.0,1.0
1991-09-04,38.25,38.25,37.13,37.88,322500,5.2617169221202,5.2617169221202,5.10764834819145,5.21081926823303,2344410.61398441,0.0,1.0
1991-09-05,37.88,38.25,37.63,38.0,246100,5.21081926823303,5.2617169221202,5.1764289615525,5.22732661543968,1789021.55690407,0.0,1.0
1991-09-06,36.75,37.63,36.63,37.5,550500,5.05537508203706,5.1764289615525,5.03886773483041,5.15854600207863,4001854.39689432,0.0,1.0
1991-09-09,36.13,37.0,36.0,36.63,316900,4.97008712146936,5.08976538871758,4.95220416199548,5.03886773483041,2303701.46843926,0.0,1.0
1991-09-10,35.5,35.88,35.0,35.88,611600,4.88342354863444,4.93569681478883,4.81464293527339,4.93569681478883,4446020.25275307,0.0,1.0
1991-09-11,35.25,35.75,34.88,35.75,577800,4.84903324195391,4.91781385531496,4.79813558806674,4.91781385531496,4200311.48142696,0.0,1.0
1991-09-12,36.13,36.13,35.38,35.63,475900,4.97008712146936,4.97008712146936,4.86691620142778,4.90130650810831,3459550.42231064,0.0,1.0
1991-09-13,35.5,36.5,35.25,36.38,421200,4.88342354863444,5.02098477535653,4.84903324195391,5.00447742814988,3061909.30421778,0.0,1.0
1991-09-16,34.75,35.38,34.38,35.38,578000,4.78025262859286,4.86691620142778,4.72935497470569,4.86691620142778,4201765.37948215,0.0,1.0
1991-09-17,34.25,35.13,34.13,34.75,498500,4.71147201523181,4.83252589474726,4.69496466802516,4.78025262859286,3623840.90254645,0.0,1.0
1991-09-18,35.63,35.88,33.88,34.25,807900,4.90130650810831,4.93569681478883,4.66057436134464,4.71147201523181,5873021.1939163,0.0,1.0
1991-09-19,34.5,35.63,34.5,35.5,597100,4.74586232191234,4.90130650810831,4.74586232191234,4.88342354863444,4340612.64375223,0.0,1.0
1991-09-20,34.0,34.75,33.88,34.75,921300,4.67708170855129,4.78025262859286,4.66057436134464,4.78025262859286,6697381.39120571,0.0,1.0
1991-09-23,33.0,34.38,33.0,34.0,604800,4.53952048182919,4.72935497470569,4.53952048182919,4.67708170855129,4396587.71887682,0.0,1.0
1991-09-24,34.25,34.38,33.13,33.38,657600,4.71147201523181,4.72935497470569,4.55740344130307,4.59179374798359,4780416.80544543,0.0,1.0
1991-09-25,33.75,34.63,33.75,34.38,312100,4.64269140187077,4.76374528138621,4.64269140187077,4.72935497470569,2268807.91511484,0.0,1.0
1991-09-26,33.88,34.25,33.63,33.75,343500,4.66057436134464,4.71147201523181,4.62618405466412,4.64269140187077,2497069.90977875,0.0,1.0
1991-09-27,34.13,34.63,33.88,34.13,282300,4.69496466802516,4.76374528138621,4.66057436134464,4.69496466802516,2052177.1048924,0.0,1.0
1991-09-30,34.13,34.5,34.0,34.13,338700,4.69496466802516,4.74586232191234,4.67708170855129,4.69496466802516,2462176.35645433,0.0,1.0
1991-10-01,33.88,34.5,33.75,34.13,587800,4.66057436134464,4.74586232191234,4.64269140187077,4.69496466802516,4273006.38418616,0.0,1.0
1991-10-02,33.75,34.38,33.75,33.88,426800,4.64269140187077,4.72935497470569,4.64269140187077,4.66057436134464,3102618.44976294,0.0,1.0
1991-10-03,33.13,33.75,33.13,33.75,428100,4.55740344130307,4.64269140187077,4.55740344130307,4.64269140187077,3112068.78712163,0.0,1.0
1991-10-04,33.0,33.25,32.75,33.25,284600,4.53952048182919,4.57391078850972,4.50513017514867,4.57391078850972,2068896.93252702,0.0,1.0
1991-10-07,33.5,33.75,33.0,33.25,402700,4.60830109519024,4.64269140187077,4.53952048182919,4.57391078850972,2927423.73411325,0.0,1.0
1991-10-08,32.75,33.88,32.75,33.63,299700,4.50513017514867,4.66057436134464,4.50513017514867,4.62618405466412,2178666.23569342,0.0,1.0
1991-10-09,32.75,33.25,32.63,32.75,759500,4.50513017514867,4.57391078850972,4.48862282794202,4.50513017514867,5521177.86456174,0.0,1.0
1991-10-10,33.38,33.38,32.63,32.75,638200,4.59179374798359,4.59179374798359,4.48862282794202,4.50513017514867,4639388.69409257,0.0,1.0
1991-10-11,33.25,33.75,32.88,33.38,417900,4.57391078850972,4.64269140187077,4.52301313462254,4.59179374798359,3037919.98630724,0.0,1.0
1991-10-14,33.25,33.75,32.88,33.25,444400,4.57391078850972,4.64269140187077,4.52301313462254,4.57391078850972,3230561.47861914,0.0,1.0
1991-10-15,34.63,35.0,34.38,34.88,519800,4.76374528138621,4.81464293527339,4.72935497470569,4.79813558806674,3778681.04542356,0.0,1.0
1991-10-16,34.75,34.75,34.13,34.25,350500,4.78025262859286,4.78025262859286,4.69496466802516,4.71147201523181,2547956.34171019,0.0,1.0
1991-10-17,35.25,35.38,34.25,34.63,483700,4.84903324195391,4.86691620142778,4.71147201523181,4.76374528138621,3516252.44646283,0.0,1.0
1991-10-18,35.0,35.5,34.5,35.38,348900,4.81464293527339,4.88342354863444,4.74586232191234,4.86691620142778,2536325.15726872,0.0,1.0
1991-10-21,34.5,35.0,34.25,35.0,105300,4.74586232191234,4.81464293527339,4.71147201523181,4.81464293527339,765477.326054445,0.0,1.0
1991-10-22,34.38,35.25,34.25,34.5,347900,4.72935497470569,4.84903324195391,4.71147201523181,4.74586232191234,2529055.6669928,0.0,1.0
1991-10-23,33.25,35.0,33.13,34.38,523200,4.57391078850972,4.81464293527339,4.55740344130307,4.72935497470569,3803397.31236169,0.0,1.0
1991-10-24,33.88,34.13,33.5,33.5,629400,4.66057436134464,4.69496466802516,4.60830109519024,4.60830109519024,4575417.17966446,0.0,1.0
1991-10-25,34.0,34.13,33.63,33.88,328700,4.67708170855129,4.69496466802516,4.62618405466412,4.66057436134464,2389481.45369512,0.0,1.0
1991-10-28,34.5,34.75,33.88,34.0,355900,4.74586232191234,4.78025262859286,4.66057436134464,4.67708170855129,2587211.58920016,0.0,1.0
1991-10-29,34.25,34.5,34.0,34.5,189300,4.71147201523181,4.74586232191234,4.67708170855129,4.74586232191234,1376114.50923178,0.0,1.0
1991-10-30,34.38,34.38,34.0,34.0,191300,4.72935497470569,4.72935497470569,4.67708170855129,4.67708170855129,1390653.48978362,0.0,1.0
1991-10-31,33.75,34.5,33.0,34.38,393500,4.64269140187077,4.74586232191234,4.53952048182919,4.72935497470569,2860544.42357478,0.0,1.0
1991-11-01,33.5,33.88,33.13,33.88,210500,4.60830109519024,4.66057436134464,4.55740344130307,4.66057436134464,1530227.7030813,0.0,1.0
1991-11-04,33.13,34.25,32.88,33.0,452700,4.55740344130307,4.71147201523181,4.52301313462254,4.53952048182919,3290898.24790928,0.0,1.0
1991-11-05,34.5,35.0,33.63,33.63,627400,4.74586232191234,4.81464293527339,4.62618405466412,4.62618405466412,4560878.19911262,0.0,1.0
1991-11-06,34.88,34.88,33.75,34.75,318600,4.79813558806674,4.79813558806674,4.64269140187077,4.78025262859286,2316059.60190832,0.0,1.0
1991-11-07,34.75,35.13,34.63,34.88,508400,4.78025262859286,4.83252589474726,4.76374528138621,4.79813558806674,3695808.85627807,0.0,1.0
1991-11-08,33.75,34.88,33.63,34.88,249800,4.64269140187077,4.79813558806674,4.62618405466412,4.79813558806674,1815918.67092498,0.0,1.0
1991-11-11,33.75,34.38,33.5,34.38,160400,4.64269140187077,4.72935497470569,4.60830109519024,4.72935497470569,1166026.24025767,0.0,1.0
1991-11-12,33.5,34.38,33.5,34.0,303100,4.60830109519024,4.72935497470569,4.60830109519024,4.67708170855129,2203382.50263155,0.0,1.0
1991-11-13,33.38,33.75,33.0,33.5,470700,4.59179374798359,4.64269140187077,4.53952048182919,4.60830109519024,3421749.07287586,0.0,1.0
1991-11-14,33.25,33.75,32.88,33.25,528200,4.57391078850972,4.64269140187077,4.52301313462254,4.57391078850972,3839744.76374129,0.0,1.0
1991-11-15,33.88,34.25,33.38,33.5,1359300,4.66057436134464,4.71147201523181,4.59179374798359,4.60830109519024,9881418.13205895,0.0,1.0
1991-11-18,33.5,34.13,33.38,34.0,533300,4.60830109519024,4.69496466802516,4.59179374798359,4.67708170855129,3876819.16414849,0.0,1.0
1991-11-19,32.75,33.0,31.63,32.75,721200,4.50513017514867,4.53952048182919,4.35106160121992,4.50513017514867,5242756.38699398,0.0,1.0
1991-11-20,31.75,33.0,31.38,32.75,509200,4.4019592551071,4.57526473759163,4.35066083229168,4.54060364109472,3672705.5074949,0.25,1.0
1991-11-21,31.63,31.88,31.0,31.5,725000,4.38532192878858,4.41998302528549,4.29797596561638,4.36729815861019,5229205.60277653,0.0,1.0
1991-11-22,31.88,32.0,31.25,31.5,595300,4.41998302528549,4.436620351604,4.33263706211328,4.36729815861019,4293718.75218326,0.0,1.0
1991-11-25,30.63,31.75,30.38,31.63,354400,4.24667754280096,4.4019592551071,4.21201644630405,4.38532192878858,2556179.95258482,0.0,1.0
1991-11-26,30.63,31.0,30.0,30.75,356400,4.24667754280096,4.29797596561638,4.15933157962875,4.26331486911947,2570605.34735111,0.0,1.0
1991-11-27,30.13,30.63,29.88,30.63,415400,4.17735534980714,4.24667754280096,4.14269425331024,4.24667754280096,2996154.49295637,0.0,1.0
1991-11-29,29.88,30.13,29.13,30.0,150500,4.14269425331024,4.17735534980714,4.03871096381952,4.15933157962875,1085510.95616257,0.0,1.0
1991-12-02,30.25,30.25,29.25,29.75,288200,4.19399267612566,4.19399267612566,4.05534829013803,4.12467048313185,2078699.38582096,0.0,1.0
1991-12-03,29.75,30.5,29.75,30.0,624900,4.12467048313185,4.22865377262257,4.12467048313185,4.15933157962875,4507214.5947242,0.0,1.0
1991-12-04,29.75,30.13,29.25,29.88,476100,4.12467048313185,4.17735534980714,4.05534829013803,4.14269425331024,3433965.22411297,0.0,1.0
1991-12-05,29.63,29.88,29.38,29.63,229300,4.10803315681333,4.14269425331024,4.07337206031643,4.10803315681333,1653871.50995401,0.0,1.0
1991-12-06,30.13,30.63,29.5,29.5,720300,4.17735534980714,4.24667754280096,4.09000938663494,4.09000938663494,5195305.92507577,0.0,1.0
1991-12-09,29.88,30.5,29.5,30.13,453600,4.14269425331024,4.22865377262257,4.09000938663494,4.17735534980714,3271679.53299232,0.0,1.0
1991-12-10,29.88,30.25,29.75,29.88,334300,4.14269425331024,4.19399267612566,4.12467048313185,4.14269425331024,2411204.73518371,0.0,1.0
1991-12-11,29.25,30.25,28.63,29.88,429500,4.05534829013803,4.19399267612566,3.96938877082571,4.14269425331024,3097853.52605865,0.0,1.0
1991-12-12,29.13,29.25,28.38,28.88,424900,4.03871096381952,4.05534829013803,3.9347276743288,4.00404986732261,3064675.1180962,0.0,1.0
1991-12-13,29.0,29.5,28.5,29.13,575600,4.02068719364113,4.09000938663494,3.95136500064732,4.03871096381952,4151628.6137354,0.0,1.0
1991-12-16,27.25,28.88,27.25,28.88,908100,3.77805951816278,4.00404986732261,3.77805951816278,4.00404986732261,6549850.49362947,0.0,1.0
1991-12-17,27.63,27.88,27.13,27.38,519000,3.83074438483808,3.86540548133499,3.76142219184427,3.79608328834118,3743389.94184968,0.0,1.0
1991-12-18,26.88,27.75,26.63,27.63,588000,3.72676109534736,3.8473817111566,3.69209999885046,3.83074438483808,4241066.06128634,0.0,1.0
1991-12-19,25.75,26.88,25.75,26.5,894400,3.57009293918135,3.72676109534736,3.57009293918135,3.67407622867207,6451036.53948044,0.0,1.0
1991-12-20,25.88,26.38,25.5,26.13,1019400,3.58811670935974,3.65743890235355,3.53543184268444,3.62277780585664,7352623.71237294,0.0,1.0
1991-12-23,27.13,27.38,25.75,25.88,598600,3.76142219184427,3.79608328834118,3.57009293918135,3.58811670935974,4317520.65354762,0.0,1.0
1991-12-24,28.25,28.25,26.63,27.0,530200,3.91670390415041,3.91670390415041,3.69209999885046,3.74339842166588,3824172.15254084,0.0,1.0
1991-12-26,28.75,29.0,27.38,28.38,428900,3.98602609714422,4.02068719364113,3.79608328834118,3.9347276743288,3093525.90762876,0.0,1.0
1991-12-27,28.13,28.75,27.5,28.63,279700,3.90006657783189,3.98602609714422,3.81272061465969,3.96938877082571,2017391.45806427,0.0,1.0
1991-12-30,29.13,29.25,28.13,28.13,1169700,4.03871096381952,4.05534829013803,3.90006657783189,3.90006657783189,8436692.12905889,0.0,1.0
1991-12-31,28.5,29.25,27.88,28.88,646600,3.95136500064732,4.05534829013803,3.86540548133499,4.00404986732261,4663730.12793834,0.0,1.0
1992-01-02,30.5,30.5,28.38,28.5,526300,4.22865377262257,4.22865377262257,3.9347276743288,3.95136500064732,3796042.63274659,0.0,1.0
1992-01-03,29.75,30.25,29.25,30.25,392700,4.12467048313185,4.19399267612566,4.05534829013803,4.19399267612566,2832426.26235909,0.0,1.0
1992-01-06,28.0,29.13,27.75,29.0,922400,3.8820428076535,4.03871096381952,3.8473817111566,4.02068719364113,6652992.06620837,0.0,1.0
1992-01-07,26.88,28.0,26.75,28.0,1325900,3.72676109534736,3.8820428076535,3.70873732516897,3.8820428076535,9563315.46030537,0.0,1.0
1992-01-08,26.75,26.88,26.25,26.5,1104700,3.70873732516897,3.72676109534736,3.63941513217516,3.67407622867207,7967866.7991548,0.0,1.0
1992-01-09,26.38,27.25,26.13,26.25,877200,3.65743890235355,3.77805951816278,3.62277780585664,3.63941513217516,6326978.14449044,0.0,1.0
1992-01-10,27.0,27.0,26.0,26.25,805000,3.74339842166588,3.74339842166588,3.60475403567825,3.63941513217516,5806221.39342772,0.0,1.0
1992-01-13,27.75,28.0,26.88,26.88,496900,3.8473817111566,3.8820428076535,3.72676109534736,3.72676109534736,3583989.32968228,0.0,1.0
1992-01-14,28.13,28.5,27.88,28.25,502900,3.90006657783189,3.95136500064732,3.86540548133499,3.91670390415041,3627265.51398113,0.0,1.0
1992-01-15,29.0,29.63,28.38,28.38,681700,4.02068719364113,4.10803315681333,3.9347276743288,3.9347276743288,4916895.80608656,0.0,1.0
1992-01-16,29.63,30.0,28.75,28.88,635200,4.10803315681333,4.15933157962875,3.98602609714422,4.00404986732261,4581505.37777055,0.0,1.0
1992-01-17,29.5,29.88,29.13,29.88,577400,4.09000938663494,4.14269425331024,4.03871096381952,4.14269425331024,4164611.46902505,0.0,1.0
1992-01-20,29.25,30.38,28.63,29.0,701600,4.05534829013803,4.21201644630405,3.96938877082571,4.02068719364113,5060428.48401105,0.0,1.0
1992-01-21,29.75,29.88,28.75,29.0,530700,4.12467048313185,4.14269425331024,3.98602609714422,4.02068719364113,3827778.50123241,0.0,1.0
1992-01-22,30.13,30.5,29.88,29.88,535000,4.17735534980714,4.22865377262257,4.14269425331024,4.14269425331024,3858793.09997992,0.0,1.0
1992-01-23,29.0,30.0,29.0,30.0,422300,4.02068719364113,4.15933157962875,4.02068719364113,4.15933157962875,3045922.10490003,0.0,1.0
1992-01-24,29.0,29.0,26.75,27.5,2146100,4.02068719364113,4.02068719364113,3.70873732516897,3.81272061465969,15479169.8539568,0.0,1.0
1992-01-27,27.0,27.38,26.75,27.13,566300,3.74339842166588,3.79608328834118,3.70873732516897,3.76142219184427,4084550.5280722,0.0,1.0
1992-01-28,27.25,27.75,26.75,26.88,528700,3.77805951816278,3.8473817111566,3.70873732516897,3.72676109534736,3813353.10646614,0.0,1.0
1992-01-29,27.13,27.75,26.75,27.38,352200,3.76142219184427,3.8473817111566,3.70873732516897,3.79608328834118,2540312.01834192,0.0,1.0
1992-01-30,27.38,27.63,26.88,27.13,341100,3.79608328834118,3.83074438483808,3.72676109534736,3.76142219184427,2460251.07738906,0.0,1.0
1992-01-31,26.38,27.5,26.25,27.5,918800,3.65743890235355,3.81272061465969,3.63941513217516,3.81272061465969,6627026.35562906,0.0,1.0
1992-02-03,26.13,26.38,26.0,26.38,802500,3.62277780585664,3.65743890235355,3.60475403567825,3.65743890235355,5788189.64996988,0.0,1.0
1992-02-04,26.38,26.5,26.13,26.25,929500,3.65743890235355,3.67407622867207,3.62277780585664,3.63941513217516,6704202.21762866,0.0,1.0
1992-02-05,25.88,26.5,25.5,26.38,804800,3.58811670935974,3.67407622867207,3.53543184268444,3.65743890235355,5804778.85395109,0.0,1.0
1992-02-06,26.75,27.0,25.75,25.88,673500,3.70873732516897,3.74339842166588,3.57009293918135,3.58811670935974,4857751.68754481,0.0,1.0
1992-02-07,27.25,27.38,26.38,26.5,995800,3.77805951816278,3.79608328834118,3.65743890235355,3.67407622867207,7182404.05413085,0.0,1.0
1992-02-10,28.38,28.5,27.75,28.0,852400,3.9347276743288,3.95136500064732,3.8473817111566,3.8820428076535,6148103.24938856,0.0,1.0
1992-02-11,28.0,28.63,27.63,28.5,681600,3.8820428076535,3.96938877082571,3.83074438483808,3.95136500064732,4916174.53634825,0.0,1.0
1992-02-12,28.38,28.5,27.5,28.0,327600,3.9347276743288,3.95136500064732,3.81272061465969,3.8820428076535,2362879.66271667,0.0,1.0
1992-02-13,28.0,28.88,27.88,28.75,327800,3.8820428076535,4.00404986732261,3.86540548133499,3.98602609714422,2364322.2021933,0.0,1.0
1992-02-14,27.88,28.38,27.63,27.75,178900,3.86540548133499,3.9347276743288,3.83074438483808,3.8473817111566,1290351.56184375,0.0,1.0
1992-02-18,27.63,27.88,27.63,27.88,241700,3.83074438483808,3.86540548133499,3.83074438483808,3.86540548133499,1743308.95750495,0.0,1.0
1992-02-19,27.5,27.88,27.5,27.63,329400,3.81272061465969,3.86540548133499,3.81272061465969,3.83074438483808,2375862.51800633,0.0,1.0
1992-02-20,28.0,28.0,27.63,27.75,290100,3.8820428076535,3.8820428076535,3.83074438483808,3.8473817111566,2092403.51084892,0.0,1.0
1992-02-21,27.75,28.0,27.63,27.63,405700,3.8473817111566,3.8820428076535,3.83074438483808,3.83074438483808,2926191.32833991,0.0,1.0
1992-02-24,27.88,28.13,27.38,27.75,394100,3.86540548133499,3.90006657783189,3.79608328834118,3.8473817111566,2842524.03869548,0.0,1.0
1992-02-25,27.63,27.75,27.25,27.63,234100,3.83074438483808,3.8473817111566,3.77805951816278,3.83074438483808,1688492.45739308,0.0,1.0
1992-02-26,27.38,27.75,27.38,27.63,283100,3.79608328834118,3.8473817111566,3.79608328834118,3.83074438483808,2041914.62916694,0.0,1.0
1992-02-27,27.25,27.38,27.0,27.25,182000,3.81272061465969,3.83090974052779,3.7777415264518,3.81272061465969,1300777.1880612,0.25,1.0
1992-02-28,27.5,27.88,27.25,27.25,258600,3.84769970286758,3.90086791694357,3.81272061465969,3.81272061465969,1848247.14743201,0.0,1.0
1992-03-02,27.75,27.88,27.13,27.25,163500,3.88267879107546,3.90086791694357,3.7959306523199,3.81272061465969,1168555.331033,0.0,1.0
1992-03-03,28.0,28.25,27.25,27.63,482400,3.91765787928335,3.95263696749124,3.81272061465969,3.86588882873568,3447774.26110287,0.0,1.0
1992-03-04,27.25,28.13,27.25,28.13,221100,3.81272061465969,3.93584700515145,3.81272061465969,3.93584700515145,1580229.86967215,0.0,1.0
1992-03-05,27.25,27.75,27.13,27.25,439200,3.81272061465969,3.88267879107546,3.7959306523199,3.81272061465969,3139018.35712351,0.0,1.0
1992-03-06,27.75,28.0,27.13,27.38,351000,3.88267879107546,3.91765787928335,3.7959306523199,3.83090974052779,2508641.71983232,0.0,1.0
1992-03-09,27.25,27.63,27.13,27.5,324100,3.81272061465969,3.86588882873568,3.7959306523199,3.84769970286758,2316383.99258591,0.0,1.0
1992-03-10,26.75,27.25,26.75,27.25,388400,3.74276243824392,3.81272061465969,3.74276243824392,3.81272061465969,2775944.28485148,0.0,1.0
1992-03-11,25.75,26.38,25.5,26.25,848300,3.60284608541237,3.69099338769624,3.56786699720448,3.67280426182814,6062908.17929843,0.0,1.0
1992-03-12,26.0,26.25,25.63,25.88,621500,3.63782517362025,3.67280426182814,3.58605612307258,3.62103521128047,4441939.68340679,0.0,1.0
1992-03-13,26.38,26.38,25.75,25.88,392100,3.69099338769624,3.69099338769624,3.60284608541237,3.62103521128047,2802388.65625713,0.0,1.0
1992-03-16,25.5,26.25,25.5,26.13,326000,3.56786699720448,3.67280426182814,3.56786699720448,3.65601429948836,2329963.53465907,0.0,1.0
1992-03-17,25.75,26.25,25.63,25.63,174300,3.60284608541237,3.67280426182814,3.58605612307258,3.58605612307258,1245744.30702784,0.0,1.0
1992-03-18,25.63,25.88,25.38,25.75,743700,3.58605612307258,3.62103521128047,3.55107703486469,3.60284608541237,5315318.6525336,0.0,1.0
1992-03-19,24.75,25.75,24.63,25.38,694300,3.46292973258082,3.60284608541237,3.44613977024103,3.55107703486469,4962250.55863127,0.0,1.0
1992-03-20,24.75,25.0,24.63,24.88,490500,3.46292973258082,3.49790882078871,3.44613977024103,3.48111885844892,3505665.993099,0.0,1.0
1992-03-23,24.25,24.88,24.13,24.75,907700,3.39297155616505,3.48111885844892,3.37618159382526,3.46292973258082,6487447.54727005,0.0,1.0
1992-03-24,23.75,24.25,23.5,24.13,681100,3.32301337974927,3.39297155616505,3.28803429154138,3.37618159382526,4867908.4768598,0.0,1.0
1992-03-25,23.75,24.25,23.75,23.88,705500,3.32301337974927,3.39297155616505,3.32301337974927,3.34120250561737,5042298.38558888,0.0,1.0
1992-03-26,23.5,23.88,23.5,23.5,438500,3.28803429154138,3.34120250561737,3.28803429154138,3.28803429154138,3134015.36793866,0.0,1.0
1992-03-27,23.13,23.5,23.0,23.5,327200,3.23626524099371,3.28803429154138,3.21807611512561,3.28803429154138,2338540.08754739,0.0,1.0
1992-03-30,23.0,23.5,22.88,23.38,426800,3.21807611512561,3.28803429154138,3.20128615278582,3.2712443292016,3050393.97727758,0.0,1.0
1992-03-31,23.0,23.5,22.75,23.0,555100,3.21807611512561,3.28803429154138,3.18309702691772,3.21807611512561,3967370.42358666,0.0,1.0
1992-04-01,22.88,23.13,22.38,22.88,340900,3.20128615278582,3.23626524099371,3.13132797637005,3.20128615278582,2436455.73302233,0.0,1.0
1992-04-02,22.75,22.88,22.5,22.75,281600,3.18309702691772,3.20128615278582,3.14811793870984,3.18309702691772,2012631.0777914,0.0,1.0
1992-04-03,23.25,23.38,21.88,22.63,1371500,3.2530552033335,3.2712443292016,3.06136979995428,3.16630706457794,9802285.23860403,0.0,1.0
1992-04-06,24.5,24.63,23.25,23.63,1171100,3.42795064437293,3.44613977024103,3.2530552033335,3.30622341740949,8370000.90625534,0.0,1.0
1992-04-07,23.0,24.38,22.88,24.38,705100,3.21807611512561,3.41116068203315,3.20128615278582,3.41116068203315,5039439.53462611,0.0,1.0
1992-04-08,22.25,23.0,21.88,23.0,946900,3.11313885050195,3.21807611512561,3.06136979995428,3.21807611512561,6767614.9416217,0.0,1.0
1992-04-09,22.25,22.5,21.88,22.0,676600,3.11313885050195,3.14811793870984,3.06136979995428,3.07815976229406,4835746.40352861,0.0,1.0
1992-04-10,22.38,23.0,21.75,22.5,755500,3.13132797637005,3.21807611512561,3.04318067408617,3.14811793870984,5399654.75593536,0.0,1.0
1992-04-13,23.0,23.13,22.38,22.38,836100,3.21807611512561,3.23626524099371,3.13132797637005,3.13132797637005,5975713.2249339,0.0,1.0
1992-04-14,22.63,23.25,22.63,22.75,661400,3.16630706457794,3.2530552033335,3.16630706457794,3.18309702691772,4727110.06694328,0.0,1.0
1992-04-15,23.5,23.5,22.63,22.88,600000,3.28803429154138,3.28803429154138,3.16630706457794,3.20128615278582,4288276.44415781,0.0,1.0
1992-04-16,23.38,23.75,23.13,23.5,285800,3.2712443292016,3.32301337974927,3.23626524099371,3.28803429154138,2042649.0129005,0.0,1.0
1992-04-20,23.25,23.38,22.88,23.25,255800,3.2530552033335,3.2712443292016,3.20128615278582,3.2530552033335,1828235.19069261,0.0,1.0
1992-04-21,22.88,23.25,22.75,23.0,297200,3.20128615278582,3.2530552033335,3.18309702691772,3.21807611512561,2124126.2653395,0.0,1.0
1992-04-22,23.25,23.63,23.13,23.25,423600,3.2530552033335,3.30622341740949,3.23626524099371,3.2530552033335,3027523.1695754,0.0,1.0
1992-04-23,23.13,23.38,22.88,23.25,331800,3.23626524099371,3.2712443292016,3.20128615278582,3.2530552033335,2371416.87361926,0.0,1.0
1992-04-24,25.25,25.5,23.13,23.25,1457200,3.53288790899659,3.56786699720448,3.23626524099371,3.2530552033335,10414794.0573779,0.0,1.0
1992-04-27,24.75,25.63,24.75,24.88,995600,3.46292973258082,3.58605612307258,3.46292973258082,3.48111885844892,7115680.04633918,0.0,1.0
1992-04-28,25.25,26.13,24.75,24.88,884800,3.53288790899659,3.65601429948836,3.46292973258082,3.48111885844892,6323778.32965138,0.0,1.0
1992-04-29,24.0,25.38,24.0,25.25,560800,3.35799246795716,3.55107703486469,3.35799246795716,3.53288790899659,4008109.04980616,0.0,1.0
1992-04-30,25.25,25.25,24.5,24.5,650200,3.53288790899659,3.53288790899659,3.42795064437293,3.42795064437293,4647062.23998567,0.0,1.0
1992-05-01,26.63,26.88,25.5,25.63,715700,3.72597247590413,3.76095156411202,3.56786699720448,3.58605612307258,5115199.08513956,0.0,1.0
1992-05-04,26.75,26.88,26.13,26.75,467800,3.74276243824392,3.76095156411202,3.65601429948836,3.74276243824392,3343426.2009617,0.0,1.0
1992-05-05,27.38,27.38,26.63,27.25,890000,3.83090974052779,3.83090974052779,3.72597247590413,3.81272061465969,6360943.39216741,0.0,1.0
1992-05-06,27.13,27.38,26.88,27.25,606600,3.7959306523199,3.83090974052779,3.76095156411202,3.81272061465969,4335447.48504354,0.0,1.0
1992-05-07,28.5,28.75,27.25,27.38,931400,3.98761605569913,4.02259514390701,3.81272061465969,3.83090974052779,6656834.46681429,0.0,1.0
1992-05-08,27.75,28.38,27.75,28.25,940800,3.88267879107546,3.97082609335934,3.88267879107546,3.95263696749124,6724017.46443944,0.0,1.0
1992-05-11,27.25,27.88,27.13,27.63,405200,3.81272061465969,3.90086791694357,3.7959306523199,3.86588882873568,2896016.0252879,0.0,1.0
1992-05-12,26.88,27.25,26.5,27.13,394800,3.76095156411202,3.81272061465969,3.70778335003603,3.7959306523199,2821685.90025583,0.0,1.0
1992-05-13,26.88,27.13,26.88,27.0,260300,3.76095156411202,3.7959306523199,3.76095156411202,3.7777415264518,1860397.26402379,0.0,1.0
1992-05-14,27.13,27.25,26.75,27.0,422100,3.7959306523199,3.81272061465969,3.74276243824392,3.7777415264518,3016802.47846502,0.0,1.0
1992-05-15,26.88,27.38,26.88,27.0,398400,3.76095156411202,3.83090974052779,3.76095156411202,3.7777415264518,2847415.55892078,0.0,1.0
1992-05-18,27.38,27.38,27.0,27.0,212900,3.83090974052779,3.83090974052779,3.7777415264518,3.7777415264518,1521623.42493533,0.0,1.0
1992-05-19,26.88,27.5,26.5,27.38,588600,3.76095156411202,3.84769970286758,3.70778335003603,3.83090974052779,4206799.1917188,0.0,1.0
1992-05-20,27.0,27.25,26.75,26.88,497000,3.7777415264518,3.81272061465969,3.74276243824392,3.76095156411202,3552122.32124405,0.0,1.0
1992-05-21,27.5,28.0,27.13,27.5,874400,3.84769970286758,3.91765787928335,3.7959306523199,3.84769970286758,6249448.2046193,0.0,1.0
1992-05-22,29.25,29.38,27.63,27.63,1114800,4.09255332032279,4.11074244619089,3.86588882873568,3.86588882873568,7967617.63324519,0.0,1.0
1992-05-26,29.88,31.5,29.88,31.5,4016200,4.18070062260666,4.40736511419377,4.18070062260666,4.40736511419377,28704293.0917109,0.0,1.0
1992-05-27,29.0,30.0,29.0,29.63,996800,4.0575742321149,4.19749058494645,4.0575742321149,4.14572153439877,7124256.59922749,0.0,1.0
1992-05-28,29.25,29.5,29.0,29.13,422900,4.12753240853067,4.16281046330444,4.09225435375691,4.11059894223927,2996905.60259064,0.25,1.0
1992-05-29,29.0,29.25,28.5,29.25,468600,4.09225435375691,4.12753240853067,4.02169824420937,4.12753240853067,3320761.32743904,0.0,1.0
1992-06-01,28.75,29.13,28.13,29.0,325500,4.05697629898314,4.11059894223927,3.9694867231442,4.09225435375691,2306674.80171022,0.0,1.0
1992-06-02,29.13,29.38,28.75,29.25,341900,4.11059894223927,4.14587699701303,4.05697629898314,4.12753240853067,2422894.36161205,0.0,1.0
1992-06-03,29.75,30.0,28.75,29.0,902000,4.19808851807821,4.23336657285197,4.05697629898314,4.09225435375691,6392075.79460097,0.0,1.0
1992-06-04,29.25,30.38,29.25,30.0,970300,4.12753240853067,4.2869892161081,4.12753240853067,4.23336657285197,6876087.74224095,0.0,1.0
1992-06-05,28.75,29.25,28.25,29.25,541200,4.05697629898314,4.12753240853067,3.98642018943561,4.12753240853067,3835245.47676059,0.0,1.0
1992-06-08,28.25,28.75,28.0,28.63,279300,3.98642018943561,4.05697629898314,3.95114213466184,4.04004283269173,1979275.79759651,0.0,1.0
1992-06-09,27.75,28.25,27.38,28.25,790100,3.91586407988807,3.98642018943561,3.8636525588229,3.98642018943561,5599089.89502687,0.0,1.0
1992-06-10,28.5,28.63,27.75,27.75,450200,4.02169824420937,4.04004283269173,3.91586407988807,3.91586407988807,3190368.65047601,0.0,1.0
1992-06-11,28.75,29.0,28.5,28.5,675400,4.05697629898314,4.09225435375691,4.02169824420937,4.02169824420937,4786261.63156707,0.0,1.0
1992-06-12,29.13,29.13,28.13,28.5,324600,4.11059894223927,4.11059894223927,3.9694867231442,4.02169824420937,2300296.89903268,0.0,1.0
1992-06-15,29.25,29.38,28.63,28.75,335400,4.12753240853067,4.14587699701303,4.04004283269173,4.05697629898314,2376831.73116316,0.0,1.0
1992-06-16,28.75,29.5,28.75,29.0,559800,4.05697629898314,4.16281046330444,4.05697629898314,4.09225435375691,3967055.46542974,0.0,1.0
1992-06-17,27.75,28.88,27.75,28.88,269900,3.91586407988807,4.0753208874655,3.91586407988807,4.0753208874655,1912662.14740888,0.0,1.0
1992-06-18,27.5,28.0,27.5,27.88,174900,3.88058602511431,3.95114213466184,3.88058602511431,3.93420866837043,1239439.0870019,0.0,1.0
1992-06-19,27.63,27.63,27.25,27.5,402700,3.89893061359667,3.89893061359667,3.84530797034054,3.88058602511431,2853757.12027252,0.0,1.0
1992-06-22,27.38,28.0,26.88,27.75,306900,3.8636525588229,3.95114213466184,3.79309644927537,3.91586407988807,2174864.81304107,0.0,1.0
1992-06-23,27.5,27.63,27.13,27.38,254900,3.88058602511431,3.89893061359667,3.82837450404913,3.8636525588229,1806363.76944988,0.0,1.0
1992-06-24,26.88,27.38,26.88,27.38,162800,3.79309644927537,3.8636525588229,3.79309644927537,3.8636525588229,1153691.72878164,0.0,1.0
1992-06-25,25.88,27.25,25.88,27.13,582200,3.6519842301803,3.84530797034054,3.6519842301803,3.82837450404913,4125794.37651518,0.0,1.0
1992-06-26,26.13,26.38,25.88,26.0,408200,3.68726228495407,3.72254033972783,3.6519842301803,3.66891769647171,2892733.19219082,0.0,1.0
1992-06-29,26.75,26.88,26.13,26.25,232100,3.77475186079301,3.79309644927537,3.68726228495407,3.70419575124548,1644790.2349522,0.0,1.0
1992-06-30,26.63,27.13,26.38,26.75,370300,3.7578183945016,3.82837450404913,3.72254033972783,3.77475186079301,2624152.62388109,0.0,1.0
1992-07-01,27.13,27.13,26.5,26.63,241600,3.82837450404913,3.82837450404913,3.73947380601924,3.7578183945016,1712112.5409929,0.0,1.0
1992-07-02,27.63,27.88,25.88,26.88,537300,3.89893061359667,3.93420866837043,3.6519842301803,3.79309644927537,3807607.89849125,0.0,1.0
1992-07-06,27.25,27.63,26.88,27.5,275900,3.84530797034054,3.89893061359667,3.79309644927537,3.88058602511431,1955181.49859247,0.0,1.0
1992-07-07,26.13,27.25,26.0,27.13,492500,3.68726228495407,3.84530797034054,3.66891769647171,3.82837450404913,3490130.07632038,0.0,1.0
1992-07-08,25.75,26.0,25.5,25.88,530400,3.63363964169794,3.66891769647171,3.59836158692418,3.6519842301803,3758710.64463011,0.0,1.0
1992-07-09,26.38,26.38,25.88,26.0,411800,3.72254033972783,3.72254033972783,3.6519842301803,3.66891769647171,2918244.80290098,0.0,1.0
1992-07-10,26.38,26.63,26.25,26.38,143100,3.72254033972783,3.7578183945016,3.70419575124548,3.72254033972783,1014086.52572883,0.0,1.0
1992-07-13,26.75,27.0,26.25,26.38,279600,3.77475186079301,3.81002991556678,3.70419575124548,3.72254033972783,1981401.76515569,0.0,1.0
1992-07-14,28.63,28.88,26.88,26.88,920600,4.04004283269173,4.0753208874655,3.79309644927537,3.79309644927537,6523885.78327014,0.0,1.0
1992-07-15,28.0,28.75,28.0,28.75,1287200,3.95114213466184,4.05697629898314,3.95114213466184,4.05697629898314,9121818.14058801,0.0,1.0
1992-07-16,28.0,28.25,27.63,28.0,286500,3.95114213466184,3.98642018943561,3.89893061359667,3.95114213466184,2030299.01901683,0.0,1.0
1992-07-17,28.13,28.13,27.25,27.88,752000,3.9694867231442,3.9694867231442,3.84530797034054,3.93420866837043,5329092.01501102,0.0,1.0
1992-07-20,28.38,28.38,27.5,27.75,546100,4.00476477791797,4.00476477791797,3.88058602511431,3.91586407988807,3869969.61356052,0.0,1.0
1992-07-21,29.5,29.75,28.63,28.63,1003500,4.16281046330444,4.19808851807821,4.04004283269173,4.04004283269173,7111361.48545686,0.0,1.0
1992-07-22,29.5,29.63,28.75,29.38,358500,4.16281046330444,4.1811550517868,4.05697629898314,4.14587699701303,2540531.23322001,0.0,1.0
1992-07-23,29.63,29.75,29.38,29.75,480000,4.1811550517868,4.19808851807821,4.14587699701303,4.19808851807821,3401548.09468788,0.0,1.0
1992-07-24,30.38,30.63,29.13,29.25,825100,4.2869892161081,4.32226727088186,4.11059894223927,4.12753240853067,5847119.44359786,0.0,1.0
1992-07-27,30.63,31.0,30.0,30.13,704200,4.32226727088186,4.37447879194704,4.23336657285197,4.25171116133433,4990354.51724835,0.0,1.0
1992-07-28,31.38,31.38,30.5,30.5,463500,4.42810143520316,4.42810143520316,4.30392268239951,4.30392268239951,3284619.87893299,0.0,1.0
1992-07-29,31.88,32.0,31.0,31.38,935200,4.4986575447507,4.5155910110421,4.37447879194704,4.42810143520316,6627349.53781689,0.0,1.0
1992-07-30,32.13,32.13,31.5,31.63,389200,4.53393559952446,4.53393559952446,4.44503490149457,4.46337948997693,2758088.58010943,0.0,1.0
1992-07-31,31.63,32.0,31.25,31.88,889800,4.46337948997693,4.5155910110421,4.40975684672081,4.4986575447507,6305619.78052766,0.0,1.0
1992-08-03,32.25,32.25,31.5,31.5,311600,4.55086906581587,4.55086906581587,4.44503490149457,4.44503490149457,2208171.63813488,0.0,1.0
1992-08-04,32.13,32.38,31.63,32.25,471100,4.53393559952446,4.56921365429823,4.46337948997693,4.55086906581587,3338477.72376555,0.0,1.0
1992-08-05,32.5,32.75,32.13,32.13,632300,4.58614712058964,4.6214251753634,4.53393559952446,4.53393559952446,4480830.95889822,0.0,1.0
1992-08-06,32.38,32.5,32.13,32.38,509400,4.56921365429823,4.58614712058964,4.53393559952446,4.56921365429823,3609892.91548751,0.0,1.0
1992-08-07,33.0,33.75,32.5,32.75,789100,4.65670323013717,4.76253739445847,4.58614712058964,4.6214251753634,5592003.33649627,0.0,1.0
1992-08-10,32.5,32.75,32.0,32.5,685700,4.58614712058964,4.6214251753634,4.5155910110421,4.58614712058964,4859253.18443225,0.0,1.0
1992-08-11,32.38,32.63,32.25,32.5,612500,4.56921365429823,4.604491709072,4.55086906581587,4.58614712058964,4340517.09999235,0.0,1.0
1992-08-12,32.75,33.5,32.38,32.38,685000,4.6214251753634,4.7272593396847,4.56921365429823,4.56921365429823,4854292.59346084,0.0,1.0
1992-08-13,33.63,33.75,32.75,32.75,661100,4.74560392816706,4.76253739445847,4.6214251753634,4.6214251753634,4684923.8445795,0.0,1.0
1992-08-14,33.38,33.5,32.88,33.38,421200,4.7103258733933,4.7272593396847,4.63976976384576,4.7103258733933,2984858.45308861,0.0,1.0
1992-08-17,33.13,33.63,33.0,33.0,348100,4.67504781861953,4.74560392816706,4.65670323013717,4.65670323013717,2466831.02450177,0.0,1.0
1992-08-18,33.0,33.13,32.75,33.0,341900,4.65670323013717,4.67504781861953,4.6214251753634,4.65670323013717,2422894.36161206,0.0,1.0
1992-08-19,32.88,33.13,32.38,33.0,545800,4.63976976384576,4.67504781861953,4.56921365429823,4.65670323013717,3867843.64600135,0.0,1.0
1992-08-20,32.75,33.0,32.75,32.75,860100,4.6214251753634,4.65670323013717,4.6214251753634,4.6214251753634,6095148.99216885,0.0,1.0
1992-08-21,32.13,33.0,31.75,32.75,295200,4.53393559952446,4.65670323013717,4.48031295626834,4.6214251753634,2091952.07823305,0.0,1.0
1992-08-24,32.38,32.38,31.25,31.88,388300,4.56921365429823,4.56921365429823,4.40975684672081,4.4986575447507,2751710.67743188,0.0,1.0
1992-08-25,33.25,33.5,32.25,32.25,644200,4.69198128491094,4.7272593396847,4.55086906581587,4.55086906581587,4565161.00541236,0.0,1.0
1992-08-26,33.5,33.75,33.13,33.25,436600,4.7272593396847,4.76253739445847,4.67504781861953,4.69198128491094,3093991.45445986,0.0,1.0
1992-08-27,32.75,33.25,32.63,33.25,449700,4.65670323013717,4.72779793594079,4.6396405007443,4.72779793594079,3162682.75476214,0.25,1.0
1992-08-28,35.5,35.5,32.88,32.88,1350700,5.04772411205709,5.04772411205709,4.67518785364611,4.67518785364611,9499300.86025622,0.0,1.0
1992-08-31,34.75,35.5,34.63,35.5,1311900,4.94108205335165,5.04772411205709,4.92401932395878,5.04772411205709,9226425.40798857,0.0,1.0
1992-09-01,34.25,34.63,34.0,34.63,571200,4.86998734754803,4.92401932395878,4.83443999464622,4.92401932395878,4017176.7612189,0.0,1.0
1992-09-02,33.88,34.38,33.88,34.38,690100,4.81737726525335,4.88847197105697,4.81737726525335,4.88847197105697,4853385.29922472,0.0,1.0
1992-09-03,34.88,34.88,34.25,34.25,682200,4.95956667686059,4.95956667686059,4.86998734754803,4.86998734754803,4797825.60662383,0.0,1.0
1992-09-04,34.25,34.88,34.13,34.88,264700,4.86998734754803,4.95956667686059,4.85292461815516,4.95956667686059,1861601.34575392,0.0,1.0
1992-09-08,35.0,35.13,34.13,34.25,675500,4.97662940625346,4.99511402976241,4.85292461815516,4.86998734754803,4750705.36100029,0.0,1.0
1992-09-09,34.88,35.25,34.63,34.88,651700,4.95956667686059,5.01217675915527,4.92401932395878,4.95956667686059,4583322.9959495,0.0,1.0
1992-09-10,36.25,36.38,35.0,35.0,869800,5.15436617076252,5.17285079427146,4.97662940625346,4.97662940625346,6117192.48408297,0.0,1.0
1992-09-11,35.5,36.13,35.5,36.13,532200,5.04772411205709,5.13730344136965,5.04772411205709,5.13730344136965,3742894.734455,0.0,1.0
1992-09-14,36.13,36.25,35.75,35.75,860700,5.13730344136965,5.15436617076252,5.0832714649589,5.0832714649589,6053193.34450473,0.0,1.0
1992-09-15,36.38,36.5,35.5,35.75,477000,5.17285079427146,5.18991352366433,5.04772411205709,5.0832714649589,3354680.17349687,0.0,1.0
1992-09-16,36.5,36.88,35.88,35.88,385400,5.18991352366433,5.24394550007508,5.10175608846784,5.10175608846784,2710469.05422577,0.0,1.0
1992-09-17,36.5,36.75,36.25,36.63,270900,5.18991352366433,5.22546087656614,5.15436617076252,5.20839814717327,1905205.1551369,0.0,1.0
1992-09-18,35.5,36.75,35.5,36.75,575500,5.04772411205709,5.22546087656614,5.04772411205709,5.22546087656614,4047418.11288773,0.0,1.0
1992-09-21,33.88,34.13,33.5,34.0,720800,4.81737726525335,4.85292461815516,4.7633452888426,4.83443999464622,5069294.48439527,0.0,1.0
1992-09-22,33.63,34.5,33.13,33.88,540900,4.78182991235154,4.90553470044984,4.71073520654792,4.81737726525335,3804080.72504079,0.0,1.0
1992-09-23,33.88,34.25,33.5,33.63,455800,4.81737726525335,4.86998734754803,4.7633452888426,4.78182991235154,3205583.27689701,0.0,1.0
1992-09-24,33.13,34.25,33.13,34.0,330400,4.71073520654792,4.86998734754803,4.71073520654792,4.83443999464622,2323661.06776387,0.0,1.0
1992-09-25,32.5,33.5,32.25,33.5,294400,4.62115587723536,4.7633452888426,4.58560852433355,4.7633452888426,2070477.65844335,0.0,1.0
1992-09-28,33.0,33.25,32.13,32.13,275300,4.69225058303898,4.72779793594079,4.56854579494068,4.56854579494068,1936149.79405385,0.0,1.0
1992-09-29,33.5,33.5,32.88,33.13,122400,4.7633452888426,4.7633452888426,4.67518785364611,4.71073520654792,860823.591689763,0.0,1.0
1992-09-30,34.25,34.63,33.75,33.75,828200,4.86998734754803,4.92401932395878,4.79889264174441,4.79889264174441,5824624.98886815,0.0,1.0
1992-10-01,34.0,34.88,33.75,34.38,399800,4.83443999464622,4.95956667686059,4.79889264174441,4.88847197105697,2811742.41795398,0.0,1.0
1992-10-02,33.13,33.88,33.13,33.75,302200,4.71073520654792,4.81737726525335,4.71073520654792,4.79889264174441,2125334.06379613,0.0,1.0
1992-10-05,32.5,33.0,31.0,33.0,379100,4.62115587723536,4.69225058303898,4.4078717598245,4.69225058303898,2666161.95759468,0.0,1.0
1992-10-06,31.5,32.5,31.25,32.25,381400,4.47896646562812,4.62115587723536,4.44341911272631,4.58560852433355,2682337.56430127,0.0,1.0
1992-10-07,31.88,32.13,31.63,31.63,325500,4.53299844203887,4.56854579494068,4.49745108913706,4.49745108913706,2289199.99260635,0.0,1.0
1992-10-08,31.63,32.25,31.63,32.0,347200,4.49745108913706,4.58560852433355,4.49745108913706,4.55006117143174,2441813.32544678,0.0,1.0
1992-10-09,30.63,31.75,30.38,31.75,422400,4.35526167752982,4.51451381852993,4.31971432462801,4.51451381852993,2970685.33602742,0.0,1.0
1992-10-12,32.25,32.25,30.88,30.88,234900,4.58560852433355,4.58560852433355,4.39080903043163,4.39080903043163,1652021.74581638,0.0,1.0
1992-10-13,31.63,32.25,31.63,32.25,374800,4.49745108913706,4.58560852433355,4.49745108913706,4.58560852433355,2635920.60592584,0.0,1.0
1992-10-14,31.75,32.0,31.25,31.75,256700,4.51451381852993,4.55006117143174,4.44341911272631,4.51451381852993,1805338.36590492,0.0,1.0
1992-10-15,31.25,31.88,31.25,31.63,90400,4.44341911272631,4.53299844203887,4.44341911272631,4.49745108913706,635771.672293746,0.0,1.0
1992-10-16,32.13,32.13,31.13,31.25,197700,4.56854579494068,4.56854579494068,4.42635638333344,4.44341911272631,1390398.88951851,0.0,1.0
1992-10-19,33.25,33.25,32.13,32.25,276000,4.72779793594079,4.72779793594079,4.56854579494068,4.58560852433355,1941072.80479064,0.0,1.0
1992-10-20,32.75,33.38,32.38,33.13,301900,4.65670323013717,4.74628255944973,4.60409314784249,4.71073520654792,2123224.20205179,0.0,1.0
1992-10-21,32.63,32.75,32.25,32.5,283300,4.6396405007443,4.65670323013717,4.58560852433355,4.62115587723536,1992412.77390286,0.0,1.0
1992-10-22,33.0,33.25,32.63,32.63,142100,4.69225058303898,4.72779793594079,4.6396405007443,4.6396405007443,999371.179567936,0.0,1.0
1992-10-23,32.63,33.0,32.5,33.0,98000,4.6396405007443,4.69225058303898,4.62115587723536,4.69225058303898,689221.503150301,0.0,1.0
1992-10-26,32.38,32.5,32.0,32.38,99400,4.60409314784249,4.62115587723536,4.55006117143174,4.60409314784249,699067.524623876,0.0,1.0
1992-10-27,31.75,32.38,31.63,32.13,178200,4.51451381852993,4.60409314784249,4.49745108913706,4.56854579494068,1253257.87613657,0.0,1.0
1992-10-28,31.25,31.75,31.0,31.75,260800,4.44341911272631,4.51451381852993,4.4078717598245,4.51451381852993,1834173.14307753,0.0,1.0
1992-10-29,30.63,31.38,30.5,31.38,369600,4.35526167752982,4.46190373623525,4.33677705402088,4.46190373623525,2599349.66902399,0.0,1.0
1992-10-30,30.75,31.25,30.63,31.0,210100,4.37232440692269,4.44341911272631,4.35526167752982,4.4078717598245,1477606.50828447,0.0,1.0
1992-11-02,30.88,31.13,30.63,30.75,218000,4.39080903043163,4.42635638333344,4.35526167752982,4.37232440692269,1533166.20088536,0.0,1.0
1992-11-03,31.0,31.0,30.5,31.0,281400,4.4078717598245,4.4078717598245,4.33677705402088,4.4078717598245,1979050.31618872,0.0,1.0
1992-11-04,29.13,30.88,29.0,30.88,666500,4.14197756011895,4.39080903043163,4.12349293661001,4.39080903043163,4687409.50867016,0.0,1.0
1992-11-05,29.88,29.88,29.13,29.13,538200,4.24861961882439,4.24861961882439,4.14197756011895,4.14197756011895,3785091.96934175,0.0,1.0
1992-11-06,30.5,30.88,29.88,29.88,416700,4.33677705402088,4.39080903043163,4.24861961882439,4.24861961882439,2930597.962885,0.0,1.0
1992-11-09,30.63,30.88,30.38,30.63,289700,4.35526167752982,4.39080903043163,4.31971432462801,4.35526167752982,2037423.15778206,0.0,1.0
1992-11-10,30.75,31.38,30.5,30.75,382000,4.37232440692269,4.46190373623525,4.33677705402088,4.37232440692269,2686557.28778994,0.0,1.0
1992-11-11,30.5,31.25,30.5,30.63,410400,4.33677705402088,4.44341911272631,4.33677705402088,4.35526167752982,2886290.86625391,0.0,1.0
1992-11-12,30.38,30.5,30.13,30.5,314700,4.31971432462801,4.33677705402088,4.2841669717262,4.33677705402088,2213244.9698102,0.0,1.0
1992-11-13,30.0,30.5,29.63,30.5,248000,4.26568234821726,4.33677705402088,4.21307226592257,4.33677705402088,1744152.37531913,0.0,1.0
1992-11-16,29.88,30.38,29.75,30.0,102300,4.24861961882439,4.31971432462801,4.23013499531544,4.26568234821726,719462.85481914,0.0,1.0
1992-11-17,29.63,30.25,29.5,29.88,228700,4.21307226592257,4.30122970111907,4.19458764241363,4.24861961882439,1608417.93643341,0.0,1.0
1992-11-18,30.0,30.38,29.88,30.0,328900,4.26568234821726,4.31971432462801,4.24861961882439,4.26568234821726,2313111.75904218,0.0,1.0
1992-11-19,30.38,30.75,30.0,30.0,171300,4.31971432462801,4.37232440692269,4.26568234821726,4.26568234821726,1204731.0560168,0.0,1.0
1992-11-20,31.5,31.63,30.63,30.88,308100,4.47896646562812,4.49745108913706,4.35526167752982,4.39080903043163,2166828.01143477,0.0,1.0
1992-11-23,30.5,31.5,30.5,31.5,157200,4.33677705402088,4.47896646562812,4.33677705402088,4.47896646562812,1105567.55403293,0.0,1.0
1992-11-24,30.63,31.38,30.38,30.5,223900,4.35526167752982,4.46190373623525,4.31971432462801,4.33677705402088,1574660.148524,0.0,1.0
1992-11-25,29.75,30.63,29.25,30.63,354100,4.26568234821725,4.39186051515612,4.19399020791108,4.39186051515612,2469587.31102016,0.25,1.0
1992-11-27,30.0,30.25,29.75,29.75,68500,4.30152841837034,4.33737448852343,4.26568234821725,4.26568234821725,477737.166915789,0.0,1.0
1992-11-30,30.38,30.75,30.13,30.38,286800,4.35601444500303,4.4090666288296,4.32016837484995,4.35601444500303,2000219.26235691,0.0,1.0
1992-12-01,30.13,30.75,30.13,30.63,312200,4.32016837484995,4.4090666288296,4.32016837484995,4.39186051515612,2177365.59870232,0.0,1.0
1992-12-02,30.0,30.25,29.75,30.25,274200,4.30152841837034,4.33737448852343,4.26568234821725,4.33737448852343,1912343.52070524,0.0,1.0
1992-12-03,29.63,29.88,29.38,29.75,347000,4.24847623454377,4.28432230469686,4.21263016439069,4.26568234821725,2420070.02802597,0.0,1.0
1992-12-04,29.38,29.63,28.75,29.63,744900,4.21263016439069,4.24847623454377,4.12229806760491,4.24847623454377,5195130.15526381,0.0,1.0
1992-12-07,29.88,29.88,29.13,29.13,195800,4.28432230469686,4.28432230469686,4.1767840942376,4.1767840942376,1365561.12820601,0.0,1.0
1992-12-08,29.0,29.63,28.75,29.5,1119900,4.158144137758,4.24847623454377,4.12229806760491,4.22983627806417,7810479.60918235,0.0,1.0
1992-12-09,28.0,29.0,27.75,29.0,1352200,4.01475985714565,4.158144137758,3.97891378699256,4.158144137758,9430601.41756978,0.0,1.0
1992-12-10,29.13,29.5,27.88,28.0,567600,4.1767840942376,4.22983627806417,3.99755374347217,4.01475985714565,3958592.93345112,0.0,1.0
1992-12-11,28.75,29.25,28.75,29.25,187100,4.12229806760491,4.19399020791108,4.12229806760491,4.19399020791108,1304885.0208751,0.0,1.0
1992-12-14,28.5,28.63,28.13,28.5,364400,4.08645199745182,4.10509195393143,4.03339981362526,4.08645199745182,2541422.24268779,0.0,1.0
1992-12-15,28.88,29.25,28.38,28.5,173300,4.14093802408451,4.19399020791108,4.06924588377834,4.08645199745182,1208640.16097089,0.0,1.0
1992-12-16,29.25,29.25,28.75,28.88,416600,4.19399020791108,4.19399020791108,4.12229806760491,4.14093802408451,2905478.88667325,0.0,1.0
1992-12-17,29.25,29.25,28.63,29.25,454200,4.19399020791108,4.19399020791108,4.10509195393143,4.19399020791108,3167711.25858615,0.0,1.0
1992-12-18,29.25,29.5,29.13,29.5,391300,4.19399020791108,4.22983627806417,4.1767840942376,4.22983627806417,2729029.97684888,0.0,1.0
1992-12-21,29.25,29.38,28.75,29.38,141500,4.19399020791108,4.21263016439069,4.12229806760491,4.21263016439069,986858.5272786,0.0,1.0
1992-12-22,28.88,29.5,28.75,29.5,299600,4.14093802408451,4.22983627806417,4.12229806760491,4.22983627806417,2089489.85705066,0.0,1.0
1992-12-23,29.13,29.38,28.5,28.88,282400,4.1767840942376,4.21263016439069,4.08645199745182,4.14093802408451,1969532.49543093,0.0,1.0
1992-12-24,29.0,29.5,29.0,29.38,104100,4.158144137758,4.22983627806417,4.158144137758,4.21263016439069,726021.008407789,0.0,1.0
1992-12-28,28.75,29.25,28.63,29.13,167300,4.12229806760491,4.19399020791108,4.10509195393143,4.1767840942376,1166794.5697082,0.0,1.0
1992-12-29,28.75,29.38,28.63,28.63,464600,4.12229806760491,4.21263016439069,4.10509195393143,4.10509195393143,3240243.61677482,0.0,1.0
1992-12-30,29.13,29.38,28.5,28.63,257400,4.1767840942376,4.21263016439069,4.08645199745182,4.10509195393143,1795175.86516969,0.0,1.0
1992-12-31,28.75,29.63,28.75,29.13,407100,4.12229806760491,4.24847623454377,4.12229806760491,4.1767840942376,2839223.36717398,0.0,1.0
1993-01-04,28.75,29.0,28.5,29.0,203000,4.12229806760491,4.158144137758,4.08645199745182,4.158144137758,1415775.83772124,0.0,1.0
1993-01-05,28.25,28.75,27.88,28.75,345500,4.05060592729874,4.12229806760491,3.99755374347217,4.12229806760491,2409608.63021029,0.0,1.0
1993-01-06,28.38,28.5,27.75,28.13,377500,4.06924588377834,4.08645199745182,3.97891378699256,4.03339981362526,2632785.11694468,0.0,1.0
1993-01-07,27.25,28.38,27.0,28.25,595200,3.90722164668639,4.06924588377834,3.87137557653331,4.05060592729874,4151082.65325953,0.0,1.0
1993-01-08,26.38,27.75,25.75,27.38,1119900,3.78247732255365,3.97891378699256,3.69214522576788,3.925861603166,7810479.60918237,0.0,1.0
1993-01-11,26.75,27.0,26.25,26.25,367300,3.83552950638022,3.87137557653331,3.76383736607405,3.76383736607405,2561647.61179809,0.0,1.0
1993-01-12,26.75,26.88,26.5,26.5,503700,3.83552950638022,3.85416946285982,3.79968343622713,3.79968343622713,3512937.3865034,0.0,1.0
1993-01-13,27.0,27.75,26.63,26.63,750300,3.87137557653331,3.97891378699256,3.81832339270674,3.81832339270674,5232791.18740023,0.0,1.0
1993-01-14,27.38,27.38,27.0,27.13,878200,3.925861603166,3.925861603166,3.87137557653331,3.89001553301291,6124799.70781672,0.0,1.0
1993-01-15,27.13,27.5,27.0,27.38,713700,3.89001553301291,3.94306771683948,3.87137557653331,3.925861603166,4977533.08069779,0.0,1.0
1993-01-18,26.75,27.5,26.38,27.0,594100,3.83552950638022,3.94306771683948,3.78247732255365,3.87137557653331,4143410.96152803,0.0,1.0
1993-01-19,26.5,26.88,26.25,26.88,489000,3.79968343622713,3.85416946285982,3.76383736607405,3.85416946285982,3410415.68790979,0.0,1.0
1993-01-20,26.75,27.0,26.38,27.0,354400,3.83552950638022,3.87137557653331,3.78247732255365,3.87137557653331,2471679.59058329,0.0,1.0
1993-01-21,26.88,26.88,26.25,26.5,411000,3.85416946285982,3.85416946285982,3.76383736607405,3.79968343622713,2866423.00149474,0.0,1.0
1993-01-22,27.0,27.13,26.38,26.75,430300,3.87137557653331,3.89001553301291,3.78247732255365,3.83552950638022,3001026.3200564,0.0,1.0
1993-01-25,28.5,29.0,27.25,27.25,603600,4.08645199745182,4.158144137758,3.90722164668639,3.90722164668639,4209666.4810273,0.0,1.0
1993-01-26,29.25,29.5,29.0,29.38,431100,4.19399020791108,4.22983627806417,4.158144137758,4.21263016439069,3006605.73222477,0.0,1.0
1993-01-27,28.5,29.25,28.5,29.13,350800,4.08645199745182,4.19399020791108,4.08645199745182,4.1767840942376,2446572.23582568,0.0,1.0
1993-01-28,29.63,29.63,27.88,28.5,459000,4.24847623454377,4.24847623454377,3.99755374347217,4.08645199745182,3201187.73159631,0.0,1.0
1993-01-29,29.13,30.0,29.0,29.63,468900,4.1767840942376,4.30152841837034,4.158144137758,4.24847623454377,3270232.95717976,0.0,1.0
1993-02-01,30.13,30.25,28.88,28.88,294700,4.32016837484995,4.33737448852343,4.14093802408451,4.14093802408451,2055315.95751946,0.0,1.0
1993-02-02,30.38,30.63,30.0,30.0,353300,4.35601444500303,4.39186051515612,4.30152841837034,4.30152841837034,2464007.8988518,0.0,1.0
1993-02-03,30.25,30.38,30.0,30.25,243000,4.33737448852343,4.35601444500303,4.30152841837034,4.33737448852343,1694746.44613922,0.0,1.0
1993-02-04,30.75,30.88,30.13,30.13,204000,4.4090666288296,4.4277065853092,4.32016837484995,4.32016837484995,1422750.10293169,0.0,1.0
1993-02-05,32.38,32.38,30.75,30.88,323300,4.64278300622772,4.64278300622772,4.4090666288296,4.4277065853092,2254779.94253831,0.0,1.0
1993-02-08,33.63,33.75,32.5,32.5,1192200,4.82201335699315,4.83921947066663,4.6599891199012,4.6599891199012,8314718.98389786,0.0,1.0
1993-02-09,32.38,33.5,32.25,33.5,452900,4.64278300622772,4.80337340051355,4.62414304974812,4.80337340051355,3158644.71381257,0.0,1.0
1993-02-10,32.88,33.5,32.63,33.0,712200,4.71447514653389,4.80337340051355,4.67862907638081,4.73168126020737,4967071.68288212,0.0,1.0
1993-02-11,33.13,33.38,32.75,33.0,326600,4.75032121668698,4.78616728684007,4.69583519005429,4.73168126020737,2277795.0177328,0.0,1.0
1993-02-12,31.88,32.75,31.63,32.75,288500,4.57109086592155,4.69583519005429,4.53524479576846,4.69583519005429,2012075.51321467,0.0,1.0
1993-02-16,32.5,33.38,32.0,32.0,645100,4.6599891199012,4.78616728684007,4.58829697959503,4.58829697959503,4499098.48726096,0.0,1.0
1993-02-17,32.75,32.75,32.13,32.13,303000,4.69583519005429,4.69583519005429,4.60693693607463,4.60693693607463,2113202.35876619,0.0,1.0
1993-02-18,33.75,33.88,32.88,33.0,702600,4.83921947066663,4.85785942714624,4.71447514653389,4.73168126020737,4900118.7368618,0.0,1.0
1993-02-19,35.88,35.88,33.13,33.75,1344700,5.14462798837093,5.14462798837093,4.75032121668698,4.83921947066663,9378294.4284914,0.0,1.0
1993-02-22,36.25,36.5,35.5,35.75,607100,5.19768017219749,5.23352624235058,5.09014196173824,5.12598803189132,4234076.40926388,0.0,1.0
1993-02-23,35.13,36.0,34.63,36.0,565600,5.03708977791167,5.16183410204441,4.9653976376055,5.16183410204441,3944644.40303022,0.0,1.0
1993-02-24,35.13,35.25,34.25,35.0,406200,5.03708977791167,5.05429589158515,4.91091161097281,5.01844982143206,2832946.52848457,0.0,1.0
1993-02-25,34.5,34.88,34.0,34.75,446400,4.98260375127898,5.03748460419162,4.91039210270972,5.01870957556361,3090914.06195943,0.25,1.0
1993-02-26,35.13,35.38,34.5,34.88,365900,5.07359042847625,5.10969625276088,4.98260375127898,5.03748460419162,2533524.76539192,0.0,1.0
1993-03-01,35.63,35.75,35.0,35.38,315800,5.14580207704551,5.16313287270213,5.05481539984824,5.10969625276088,2186627.82429836,0.0,1.0
1993-03-02,36.38,36.5,35.38,35.38,613100,5.2541195498994,5.27145034555602,5.10969625276088,5.10969625276088,4245159.9717458,0.0,1.0
1993-03-03,35.75,36.5,35.5,36.38,393900,5.16313287270213,5.27145034555602,5.1270270484175,5.2541195498994,2727399.30332845,0.0,1.0
1993-03-04,35.25,35.88,35.13,35.5,434800,5.09092122413287,5.18190790133014,5.07359042847625,5.1270270484175,3010594.61052858,0.0,1.0
1993-03-05,34.38,34.88,33.63,34.25,591400,4.96527295562236,5.03748460419162,4.85695548276847,4.94649792699435,4094907.20484499,0.0,1.0
1993-03-08,34.88,35.25,34.38,34.38,289200,5.03748460419162,5.09092122413287,4.96527295562236,4.96527295562236,2002447.01325866,0.0,1.0
1993-03-09,36.0,36.5,34.63,34.63,531800,5.19923869698676,5.27145034555602,5.00137877990699,5.00137877990699,3682231.40266583,0.0,1.0
1993-03-10,35.25,36.0,35.25,35.88,361900,5.09092122413287,5.19923869698676,5.09092122413287,5.18190790133014,2505828.40282956,0.0,1.0
1993-03-11,35.5,35.5,35.0,35.0,358400,5.1270270484175,5.1270270484175,5.05481539984824,5.05481539984824,2481594.0855875,0.0,1.0
1993-03-12,35.38,35.88,35.13,35.5,300200,5.10969625276088,5.18190790133014,5.07359042847625,5.1270270484175,2078612.01030515,0.0,1.0
1993-03-15,35.88,36.0,35.38,35.38,258900,5.18190790133014,5.19923869698676,5.10969625276088,5.10969625276088,1792647.06684878,0.0,1.0
1993-03-16,36.75,37.25,35.75,35.75,323200,5.30755616984065,5.37976781840991,5.16313287270213,5.16313287270213,2237866.09503873,0.0,1.0
1993-03-17,36.75,37.25,36.5,36.88,490000,5.30755616984065,5.37976781840991,5.27145034555602,5.32633119846866,3392804.41388916,0.0,1.0
1993-03-18,36.88,37.13,36.5,36.88,286400,5.32633119846866,5.36243702275329,5.27145034555602,5.32633119846866,1983059.55946501,0.0,1.0
1993-03-19,37.0,37.38,36.75,37.25,415600,5.34366199412528,5.39854284703792,5.30755616984065,5.37976781840991,2877652.07022926,0.0,1.0
1993-03-22,37.13,37.25,36.13,36.38,463700,5.36243702275329,5.37976781840991,5.21801372561477,5.2541195498994,3210700.83004164,0.0,1.0
1993-03-23,36.5,37.63,36.5,37.25,375500,5.27145034555602,5.43464867132255,5.27145034555602,5.37976781840991,2599996.03554159,0.0,1.0
1993-03-24,37.25,37.5,36.5,36.5,555600,5.37976781840991,5.41587364269454,5.27145034555602,5.27145034555602,3847024.75991187,0.0,1.0
1993-03-25,37.63,37.75,37.13,37.5,412900,5.43464867132255,5.45197946697917,5.36243702275329,5.41587364269454,2858957.02549966,0.0,1.0
1993-03-26,37.13,37.88,37.13,37.5,451200,5.36243702275329,5.47075449560718,5.36243702275329,5.41587364269454,3124149.69703426,0.0,1.0
1993-03-29,37.75,38.0,37.13,37.13,715500,5.45197946697917,5.4880852912638,5.36243702275329,5.36243702275329,4954186.85334223,0.0,1.0
1993-03-30,37.13,38.38,37.0,37.75,683400,5.36243702275329,5.54296614417644,5.34366199412528,5.45197946697917,4731923.54377929,0.0,1.0
1993-03-31,36.25,36.88,36.0,36.88,720800,5.23534452127139,5.32633119846866,5.19923869698676,5.32633119846866,4990884.53373736,0.0,1.0
1993-04-01,36.13,36.25,35.63,36.0,284800,5.21801372561477,5.23534452127139,5.14580207704551,5.19923869698676,1971981.01444007,0.0,1.0
1993-04-02,35.75,35.88,35.75,35.75,2556800,5.16313287270213,5.18190790133014,5.16313287270213,5.16313287270213,17703514.9498608,0.0,1.0
1993-04-05,35.88,36.25,35.88,36.0,623000,5.18190790133014,5.23534452127139,5.18190790133014,5.19923869698676,4313708.46908764,0.0,1.0
1993-04-06,36.25,37.0,36.0,36.0,1166400,5.23534452127139,5.34366199412528,5.19923869698676,5.19923869698676,8076259.32318432,0.0,1.0
1993-04-07,37.0,37.25,36.5,36.63,749400,5.34366199412528,5.37976781840991,5.27145034555602,5.29022537418403,5188913.52605824,0.0,1.0
1993-04-08,37.0,37.25,36.38,37.13,504600,5.34366199412528,5.37976781840991,5.2541195498994,5.36243702275329,3493896.13724178,0.0,1.0
1993-04-12,36.63,37.25,36.5,37.25,230300,5.29022537418403,5.37976781840991,5.27145034555602,5.37976781840991,1594618.0745279,0.0,1.0
1993-04-13,37.88,37.88,36.63,36.75,578400,5.47075449560718,5.47075449560718,5.29022537418403,5.30755616984065,4004894.02651733,0.0,1.0
1993-04-14,38.0,38.25,37.5,37.75,425700,5.4880852912638,5.52419111554843,5.41587364269454,5.45197946697917,2947585.38569922,0.0,1.0
1993-04-15,36.75,37.88,36.5,37.75,237300,5.30755616984065,5.47075449560718,5.27145034555602,5.45197946697917,1643086.70901204,0.0,1.0
1993-04-16,38.38,38.88,36.38,36.88,730900,5.54296614417644,5.6151777927457,5.2541195498994,5.32633119846866,5060817.84920732,0.0,1.0
1993-04-19,39.0,39.13,38.0,38.63,618500,5.63250858840232,5.65128361703033,5.4880852912638,5.57907196846107,4282550.06120499,0.0,1.0
1993-04-20,39.75,39.75,38.88,39.0,1023800,5.74082606125621,5.74082606125621,5.6151777927457,5.63250858840232,7088883.99783617,0.0,1.0
1993-04-21,38.75,39.75,38.75,39.5,583900,5.59640276411769,5.74082606125621,5.59640276411769,5.70472023697158,4042976.52504057,0.0,1.0
1993-04-22,38.0,38.75,37.63,38.5,273700,5.4880852912638,5.59640276411769,5.43464867132255,5.56029693983306,1895123.60832952,0.0,1.0
1993-04-23,38.13,38.25,37.5,37.5,300900,5.50686031989181,5.52419111554843,5.41587364269454,5.41587364269454,2083458.87375357,0.0,1.0
1993-04-26,37.88,38.13,37.38,37.75,510200,5.47075449560718,5.50686031989181,5.39854284703792,5.45197946697917,3532671.04482908,0.0,1.0
1993-04-27,38.75,38.75,37.38,38.0,452200,5.59640276411769,5.59640276411769,5.39854284703792,5.4880852912638,3131073.78767485,0.0,1.0
1993-04-28,40.88,41.5,38.88,38.88,1228700,5.90402438702274,5.99356683124863,5.6151777927457,5.6151777927457,8507630.17009309,0.0,1.0
1993-04-29,40.25,41.0,40.0,41.0,404200,5.81303770982547,5.92135518267937,5.77693188554084,5.92135518267937,2798717.43692653,0.0,1.0
1993-04-30,40.38,40.5,39.13,39.88,335500,5.83181273845348,5.84914353411011,5.65128361703033,5.75960108988422,2323032.40991799,0.0,1.0
1993-05-03,40.0,40.13,39.63,40.13,145800,5.77693188554084,5.79570691416885,5.72349526559959,5.79570691416885,1009532.41539804,0.0,1.0
1993-05-04,40.0,40.5,39.75,40.0,313900,5.77693188554084,5.84914353411011,5.74082606125621,5.77693188554084,2173472.05208124,0.0,1.0
1993-05-05,39.63,40.25,39.63,40.0,527800,5.72349526559959,5.81303770982547,5.72349526559959,5.77693188554084,3654535.04010347,0.0,1.0
1993-05-06,39.38,39.75,39.13,39.63,349600,5.68738944131496,5.74082606125621,5.65128361703033,5.72349526559959,2420662.08795031,0.0,1.0
1993-05-07,38.75,39.38,38.38,39.13,321800,5.59640276411769,5.68738944131496,5.54296614417644,5.65128361703033,2228172.3681419,0.0,1.0
1993-05-10,38.63,39.13,38.5,39.0,188800,5.57907196846107,5.65128361703033,5.56029693983306,5.63250858840232,1307268.31294342,0.0,1.0
1993-05-11,39.25,39.38,38.63,38.63,279500,5.66861441268695,5.68738944131496,5.57907196846107,5.57907196846107,1935283.33404494,0.0,1.0
1993-05-12,40.38,40.75,39.63,39.63,475900,5.83181273845348,5.88524935839474,5.72349526559959,5.72349526559959,3295174.73585684,0.0,1.0
1993-05-13,40.38,40.75,40.13,40.13,445000,5.83181273845348,5.88524935839474,5.79570691416885,5.79570691416885,3081220.33506261,0.0,1.0
1993-05-14,40.38,41.13,40.25,40.38,609600,5.83181273845348,5.94013021130737,5.81303770982547,5.83181273845348,4220925.65450374,0.0,1.0
1993-05-17,40.5,40.5,39.63,40.13,219900,5.84914353411011,5.84914353411011,5.72349526559959,5.79570691416885,1522607.53186577,0.0,1.0
1993-05-18,40.25,40.25,40.0,40.25,191000,5.81303770982547,5.81303770982547,5.77693188554084,5.81303770982547,1322501.31235271,0.0,1.0
1993-05-19,40.5,40.5,39.63,40.25,387000,5.84914353411011,5.84914353411011,5.72349526559959,5.81303770982547,2679623.07790837,0.0,1.0
1993-05-20,41.25,41.25,40.25,40.38,311300,5.957461006964,5.957461006964,5.81303770982547,5.83181273845348,2155469.4164157,0.0,1.0
1993-05-21,40.38,42.0,40.38,41.13,372000,5.83181273845348,6.06577847981789,5.83181273845348,5.94013021130737,2575761.71829953,0.0,1.0
1993-05-24,41.13,41.25,40.63,40.63,165200,5.94013021130737,5.957461006964,5.86791856273811,5.86791856273811,1143859.77382549,0.0,1.0
1993-05-25,41.13,41.63,41.0,41.38,204400,5.94013021130737,6.01234185987663,5.92135518267937,5.976236035592,1415284.12693662,0.0,1.0
1993-05-26,41.0,41.5,40.25,41.25,360400,5.957461006964,6.03011297046356,5.84848306171465,5.99378698871378,2480318.3743422,0.25,1.0
1993-05-27,40.88,40.88,40.38,40.88,234300,5.9400245357241,5.9400245357241,5.86737257222454,5.9400245357241,1612482.22838063,0.0,1.0
1993-05-28,40.63,40.63,40.38,40.63,136200,5.90369855397432,5.90369855397432,5.86737257222454,5.90369855397432,937345.62315596,0.0,1.0
1993-06-01,42.38,42.75,40.75,40.75,583000,6.15798042622278,6.21174287921246,5.92113502521422,5.92113502521422,4012279.72320062,0.0,1.0
1993-06-02,43.0,43.63,42.0,42.25,851100,6.24806886096224,6.33961033497169,6.10276493396312,6.1390909157129,5857377.82575652,0.0,1.0
1993-06-03,43.63,44.0,43.0,43.0,337800,6.33961033497169,6.39337278796136,6.24806886096224,6.24806886096224,2324782.3164617,0.0,1.0
1993-06-04,42.63,43.5,42.38,43.5,417800,6.19430640797257,6.3207208244618,6.15798042622278,6.3207208244618,2875352.43285286,0.0,1.0
1993-06-07,42.5,42.88,42.38,42.38,309300,6.17541689746268,6.23063238972235,6.15798042622278,6.15798042622278,2128641.71249734,0.0,1.0
1993-06-08,41.5,42.63,41.5,42.63,335000,6.03011297046356,6.19430640797257,6.03011297046356,6.19430640797257,2305512.36238801,0.0,1.0
1993-06-09,40.5,41.38,40.13,41.25,766700,5.88480904346444,6.01267649922366,5.83104659047476,5.99378698871378,5276526.35296383,0.0,1.0
1993-06-10,40.13,40.5,40.13,40.5,214000,5.83104659047476,5.88480904346444,5.83104659047476,5.88480904346444,1472775.06134637,0.0,1.0
1993-06-11,37.63,40.25,37.5,40.25,930100,5.46778677297696,5.84848306171465,5.44889726246707,5.84848306171465,6401065.81569279,0.0,1.0
1993-06-14,37.88,38.25,37.75,38.0,816000,5.50411275472674,5.55787520771641,5.48522324421685,5.52154922596663,5615815.18718989,0.0,1.0
1993-06-15,38.75,38.88,37.88,38.0,746100,5.63052717121597,5.64941668172586,5.50411275472674,5.52154922596663,5134754.54799311,0.0,1.0
1993-06-16,39.13,39.13,38.75,38.75,249100,5.68574266347564,5.68574266347564,5.63052717121597,5.63052717121597,1714337.69991299,0.0,1.0
1993-06-17,39.25,39.63,39.13,39.38,219900,5.70317913471553,5.7583946269752,5.68574266347564,5.72206864522542,1513379.60743022,0.0,1.0
1993-06-18,38.88,39.63,38.88,39.13,579100,5.64941668172586,5.7583946269752,5.64941668172586,5.68574266347564,3985439.43002655,0.0,1.0
1993-06-21,39.25,39.25,38.75,39.0,345800,5.70317913471553,5.70317913471553,5.63052717121597,5.66685315296575,2379839.32810082,0.0,1.0
1993-06-22,39.38,39.38,38.75,39.38,186200,5.72206864522542,5.72206864522542,5.63052717121597,5.72206864522542,1281451.94590044,0.0,1.0
1993-06-23,38.0,39.25,38.0,39.13,341100,5.52154922596663,5.70317913471553,5.52154922596663,5.68574266347564,2347493.33376283,0.0,1.0
1993-06-24,38.13,38.38,37.88,38.0,256600,5.54043873647652,5.5767647182263,5.50411275472674,5.52154922596663,1765953.64832466,0.0,1.0
1993-06-25,37.0,38.0,36.63,38.0,416100,5.37624529896751,5.52154922596663,5.32248284597783,5.52154922596663,2863652.81787955,0.0,1.0
1993-06-28,37.75,38.0,37.38,37.38,386900,5.48522324421685,5.52154922596663,5.43146079122717,5.43146079122717,2662694.72539678,0.0,1.0
1993-06-29,38.38,38.75,38.13,38.25,396700,5.5767647182263,5.63052717121597,5.54043873647652,5.55787520771641,2730139.56465469,0.0,1.0
1993-06-30,38.0,38.13,37.5,37.88,294300,5.52154922596663,5.54043873647652,5.44889726246707,5.50411275472674,2025409.815674,0.0,1.0
1993-07-01,37.25,38.0,37.13,38.0,217800,5.41257128071729,5.52154922596663,5.39513480947739,5.52154922596663,1498927.14187495,0.0,1.0
1993-07-02,36.63,37.25,36.25,37.25,231100,5.32248284597783,5.41257128071729,5.26726735371817,5.41257128071729,1590459.42372498,0.0,1.0
1993-07-06,36.25,36.63,36.25,36.38,196200,5.26726735371817,5.32248284597783,5.26726735371817,5.28615686422805,1350273.21044933,0.0,1.0
1993-07-07,36.5,36.88,36.25,36.25,244100,5.30359333546795,5.35880882772761,5.26726735371817,5.26726735371817,1679927.06763854,0.0,1.0
1993-07-08,37.63,37.75,36.88,36.88,248100,5.46778677297696,5.48522324421685,5.35880882772761,5.35880882772761,1707455.5734581,0.0,1.0
1993-07-09,37.0,37.63,36.75,37.38,286300,5.37624529896751,5.46778677297696,5.33991931721773,5.43146079122717,1970352.80403488,0.0,1.0
1993-07-12,37.5,37.5,37.0,37.0,242900,5.44889726246707,5.44889726246707,5.37624529896751,5.37624529896751,1671668.51589268,0.0,1.0
1993-07-13,38.13,38.38,37.38,37.38,306000,5.54043873647652,5.5767647182263,5.43146079122717,5.43146079122717,2105930.69519621,0.0,1.0
1993-07-14,38.0,38.88,38.0,38.13,454600,5.52154922596663,5.64941668172586,5.52154922596663,5.54043873647652,3128614.6863928,0.0,1.0
1993-07-15,37.25,38.13,36.88,38.0,289700,5.41257128071729,5.54043873647652,5.35880882772761,5.52154922596663,1993752.03398151,0.0,1.0
1993-07-16,36.5,37.38,36.5,37.25,408900,5.30359333546795,5.43146079122717,5.30359333546795,5.41257128071729,2814101.50740435,0.0,1.0
1993-07-19,35.5,36.25,35.5,35.75,632100,5.15828940846883,5.26726735371817,5.15828940846883,5.19461539021861,4350192.1321357,0.0,1.0
1993-07-20,36.13,36.25,35.88,35.88,299200,5.24983088247827,5.26726735371817,5.21350490072849,5.21350490072849,2059132.23530296,0.0,1.0
1993-07-21,36.75,36.88,36.25,36.25,300100,5.33991931721773,5.35880882772761,5.26726735371817,5.26726735371817,2065326.14911236,0.0,1.0
1993-07-22,37.5,37.63,36.75,36.75,283800,5.44889726246707,5.46778677297696,5.33991931721773,5.33991931721773,1953147.48789766,0.0,1.0
1993-07-23,37.88,37.88,37.38,37.38,186700,5.50411275472674,5.50411275472674,5.43146079122717,5.43146079122717,1284893.00912788,0.0,1.0
1993-07-26,38.88,38.88,37.88,37.88,273300,5.64941668172586,5.64941668172586,5.50411275472674,5.50411275472674,1880885.16012132,0.0,1.0
1993-07-27,39.88,40.25,39.0,39.0,655100,5.79472060872498,5.84848306171465,5.66685315296575,5.66685315296575,4508481.04059816,0.0,1.0
1993-07-28,39.75,40.0,39.38,39.5,417000,5.77583109821509,5.81215707996487,5.72206864522542,5.73950511646531,2869846.73168895,0.0,1.0
1993-07-29,40.13,40.13,39.63,39.88,301400,5.83104659047476,5.83104659047476,5.7583946269752,5.79472060872498,2074272.91350372,0.0,1.0
1993-07-30,39.63,40.0,39.5,39.63,173600,5.7583946269752,5.81215707996487,5.73950511646531,5.7583946269752,1194737.15256883,0.0,1.0
1993-08-02,40.25,40.25,39.13,39.63,249100,5.84848306171465,5.84848306171465,5.68574266347564,5.7583946269752,1714337.69991299,0.0,1.0
1993-08-03,39.25,39.88,39.13,39.75,371000,5.70317913471553,5.79472060872498,5.68574266347564,5.77583109821509,2553268.91476403,0.0,1.0
1993-08-04,40.0,40.0,39.0,39.0,527100,5.81215707996487,5.81215707996487,5.66685315296575,5.66685315296575,3627568.8543723,0.0,1.0
1993-08-05,39.25,39.88,39.0,39.75,136800,5.70317913471553,5.79472060872498,5.66685315296575,5.77583109821509,941474.899028894,0.0,1.0
1993-08-06,38.63,39.38,38.63,39.25,50800,5.61309069997608,5.72206864522542,5.61309069997608,5.70317913471553,349612.02390839,0.0,1.0
1993-08-09,38.75,39.25,38.63,38.63,170400,5.63052717121597,5.70317913471553,5.61309069997608,5.61309069997608,1172714.34791318,0.0,1.0
1993-08-10,39.5,39.5,38.5,38.63,153600,5.73950511646531,5.73950511646531,5.59420118946619,5.61309069997608,1057094.62347104,0.0,1.0
1993-08-11,39.13,39.5,39.0,39.25,276800,5.68574266347564,5.73950511646531,5.66685315296575,5.70317913471553,1904972.60271343,0.0,1.0
1993-08-12,39.75,39.88,39.0,39.38,388100,5.77583109821509,5.79472060872498,5.66685315296575,5.72206864522542,2670953.27714265,0.0,1.0
1993-08-13,39.63,39.88,39.0,39.75,157900,5.7583946269752,5.79472060872498,5.66685315296575,5.77583109821509,1086687.76722706,0.0,1.0
1993-08-16,39.5,39.63,39.38,39.63,187100,5.73950511646531,5.7583946269752,5.72206864522542,5.7583946269752,1287645.85970984,0.0,1.0
1993-08-17,39.5,39.75,39.25,39.38,527300,5.73950511646531,5.77583109821509,5.70317913471553,5.72206864522542,3628945.27966327,0.0,1.0
1993-08-18,39.75,40.0,39.5,39.75,343900,5.77583109821509,5.81215707996487,5.73950511646531,5.77583109821509,2366763.28783653,0.0,1.0
1993-08-19,41.63,42.0,39.75,39.88,840100,6.04900248097344,6.10276493396312,5.77583109821509,5.79472060872498,5781674.43475273,0.0,1.0
1993-08-20,41.88,42.0,41.5,41.63,420700,6.08532846272322,6.10276493396312,6.03011297046356,6.04900248097344,2895310.59957205,0.0,1.0
1993-08-23,40.75,42.25,40.63,41.75,739200,5.92113502521422,6.1390909157129,5.90369855397432,6.06643895221334,5087267.87545437,0.0,1.0
1993-08-24,41.13,41.13,39.63,40.63,584500,5.97635051747388,5.97635051747388,5.7583946269752,5.90369855397432,4022602.91288296,0.0,1.0
1993-08-25,40.5,41.25,40.38,41.13,262200,5.88480904346444,5.99378698871378,5.86737257222454,5.97635051747388,1804493.55647204,0.0,1.0
1993-08-26,39.63,40.63,39.25,40.63,378400,5.79472060872498,5.94094116408014,5.73915679769002,5.94094116408014,2587871.44585036,0.25,1.0
1993-08-27,40.13,40.38,39.5,39.88,283300,5.86783088640256,5.90438602524135,5.77571193652881,5.83127574756377,1937484.09251958,0.0,1.0
1993-08-30,39.63,40.25,39.5,40.25,198700,5.79472060872498,5.88537735304518,5.77571193652881,5.88537735304518,1358906.0684209,0.0,1.0
1993-08-31,40.63,40.63,39.63,40.0,679800,5.94094116408014,5.94094116408014,5.79472060872498,5.84882221420639,4649141.14399861,0.0,1.0
1993-09-01,40.63,40.88,40.13,40.25,474400,5.94094116408014,5.97749630291893,5.86783088640256,5.88537735304518,3244413.8845439,0.0,1.0
1993-09-02,40.25,40.63,40.13,40.38,285000,5.88537735304518,5.94094116408014,5.86783088640256,5.90438602524135,1949110.36487144,0.0,1.0
1993-09-03,40.38,40.5,40.0,40.0,212100,5.90438602524135,5.92193249188397,5.84882221420639,5.84882221420639,1450548.45048853,0.0,1.0
1993-09-07,39.63,40.5,39.38,40.5,196200,5.79472060872498,5.92193249188397,5.75816546988619,5.92193249188397,1341808.60907992,0.0,1.0
1993-09-08,38.63,39.5,38.38,39.5,215600,5.64850005336982,5.77571193652881,5.61194491453103,5.77571193652881,1474484.8935659,0.0,1.0
1993-09-09,38.13,38.88,37.88,38.63,211500,5.57538977569224,5.68505519220861,5.53883463685345,5.64850005336982,1446445.0602467,0.0,1.0
1993-09-10,36.75,38.13,36.5,38.13,746400,5.37360540930212,5.57538977569224,5.33705027046333,5.57538977569224,5104617.46084226,0.0,1.0
1993-09-13,37.0,37.13,36.5,36.75,332800,5.41016054814091,5.42916922033708,5.33705027046333,5.37360540930212,2276013.78747093,0.0,1.0
1993-09-14,37.75,37.75,36.75,37.0,273400,5.51982596465728,5.51982596465728,5.37360540930212,5.41016054814091,1869778.1535293,0.0,1.0
1993-09-15,37.75,37.75,37.0,37.5,531100,5.51982596465728,5.51982596465728,5.41016054814091,5.48327082581849,3632184.26239727,0.0,1.0
1993-09-16,36.75,37.75,36.5,37.75,227800,5.37360540930212,5.51982596465728,5.33705027046333,5.51982596465728,1557920.49514987,0.0,1.0
1993-09-17,35.38,36.13,35.13,36.0,900900,5.17328324846555,5.28294866498192,5.13672810962676,5.26393999278575,6161240.44811467,0.0,1.0
1993-09-20,34.13,35.5,34.0,35.5,1354700,4.9905075542716,5.19082971510817,4.97149888207543,5.19082971510817,9264771.26768892,0.0,1.0
1993-09-21,33.88,34.5,33.63,34.38,1028600,4.95395241543281,5.04460915975301,4.91739727659402,5.02706269311039,7034578.6712518,0.0,1.0
1993-09-22,33.88,34.25,33.88,34.0,579800,4.95395241543281,5.00805402091422,4.95395241543281,4.97149888207543,3965242.77035951,0.0,1.0
1993-09-23,34.0,34.0,33.88,33.88,379800,4.97149888207543,4.97149888207543,4.95395241543281,4.95395241543281,2597446.02308131,0.0,1.0
1993-09-24,34.75,34.75,33.88,33.88,233200,5.0811642985918,5.0811642985918,4.95395241543281,4.95395241543281,1594851.00732639,0.0,1.0
1993-09-27,34.88,35.88,34.75,34.75,338900,5.10017297078797,5.24639352614313,5.0811642985918,5.0811642985918,2317731.58826292,0.0,1.0
1993-09-28,34.75,35.63,34.75,35.25,291300,5.0811642985918,5.20983838730434,5.0811642985918,5.15427457626938,1992195.9624107,0.0,1.0
1993-09-29,36.25,36.38,34.88,35.0,692200,5.30049513162454,5.31950380382071,5.10017297078797,5.11771943743059,4733944.54232986,0.0,1.0
1993-09-30,37.13,37.38,36.5,37.25,668900,5.42916922033708,5.46572435917587,5.33705027046333,5.4467156869797,4574596.22127195,0.0,1.0
1993-10-01,39.38,39.38,37.75,38.0,1307000,5.75816546988619,5.75816546988619,5.51982596465728,5.55638110349607,8938551.74346306,0.0,1.0
1993-10-04,39.0,39.88,38.75,39.25,802900,5.70260165885123,5.83127574756377,5.66604652001244,5.73915679769002,5491020.04194835,0.0,1.0
1993-10-05,39.0,39.5,38.75,38.88,492900,5.70260165885123,5.77571193652881,5.66604652001244,5.68505519220861,3370935.08366713,0.0,1.0
1993-10-06,38.0,38.88,37.88,38.75,496100,5.55638110349607,5.68505519220861,5.53883463685345,5.66604652001244,3392819.83162358,0.0,1.0
1993-10-07,37.25,38.25,37.25,38.25,361200,5.4467156869797,5.59293624233486,5.4467156869797,5.59293624233486,2470240.92558444,0.0,1.0
1993-10-08,37.38,37.75,37.0,37.25,696500,5.46572435917587,5.51982596465728,5.41016054814091,5.4467156869797,4763352.17239635,0.0,1.0
1993-10-11,36.88,37.5,36.88,37.38,349500,5.39261408149829,5.48327082581849,5.39261408149829,5.46572435917587,2390224.81586866,0.0,1.0
1993-10-12,36.25,37.0,36.0,37.0,1342600,5.30049513162454,5.41016054814091,5.26393999278575,5.41016054814091,9182019.56447858,0.0,1.0
1993-10-13,36.25,36.75,36.25,36.25,461900,5.30049513162454,5.37360540930212,5.30049513162454,5.30049513162454,3158926.58783901,0.0,1.0
1993-10-14,35.25,36.25,35.25,36.13,607000,5.15427457626938,5.30049513162454,5.15427457626938,5.28294866498192,4151263.12798935,0.0,1.0
1993-10-15,35.25,35.5,34.75,35.38,752000,5.15427457626938,5.19082971510817,5.0811642985918,5.17328324846555,5142915.76976605,0.0,1.0
1993-10-18,35.75,35.75,34.25,35.0,776400,5.22738485394696,5.22738485394696,5.00805402091422,5.11771943743059,5309786.97293399,0.0,1.0
1993-10-19,35.63,36.5,35.5,36.25,923900,5.20983838730434,5.33705027046333,5.19082971510817,5.30049513162454,6318537.07405166,0.0,1.0
1993-10-20,35.0,35.75,34.75,35.63,506500,5.11771943743059,5.22738485394696,5.0811642985918,5.20983838730434,3463945.26248205,0.0,1.0
1993-10-21,34.63,34.88,33.75,34.88,844400,5.06361783194918,5.10017297078797,4.93494374323664,5.10017297078797,5774837.86700858,0.0,1.0
1993-10-22,33.0,34.63,33.0,34.63,562900,4.82527832672027,5.06361783194918,4.82527832672027,5.06361783194918,3849663.9452145,0.0,1.0
1993-10-25,33.88,33.88,33.25,33.25,732400,4.95395241543281,4.95395241543281,4.86183346555906,4.86183346555906,5008871.68853278,0.0,1.0
1993-10-26,33.63,34.13,33.5,34.0,229900,4.91739727659402,4.9905075542716,4.89838860439785,4.97149888207543,1572282.3609963,0.0,1.0
1993-10-27,33.38,33.63,33.38,33.63,226700,4.88084213775523,4.91739727659402,4.88084213775523,4.91739727659402,1550397.61303984,0.0,1.0
1993-10-28,33.13,33.63,32.88,33.63,370700,4.84428699891644,4.91739727659402,4.80773186007765,4.91739727659402,2535211.27108015,0.0,1.0
1993-10-29,31.88,33.13,31.75,33.13,993500,4.66151130472249,4.84428699891644,4.64250263252632,4.84428699891644,6794530.34210448,0.0,1.0
1993-11-01,32.38,32.88,31.88,31.88,735400,4.73462158240007,4.80773186007765,4.66151130472249,4.66151130472249,5029388.63974196,0.0,1.0
1993-11-02,34.25,34.5,33.38,33.5,1168200,5.00805402091422,5.04460915975301,4.88084213775523,4.89838860439785,7989300.80085199,0.0,1.0
1993-11-03,34.0,34.5,33.88,34.25,573400,4.97149888207543,5.04460915975301,4.95395241543281,5.00805402091422,3921473.27444661,0.0,1.0
1993-11-04,34.13,34.25,33.75,34.0,661400,4.9905075542716,5.00805402091422,4.93494374323664,4.97149888207543,4523303.84324902,0.0,1.0
1993-11-05,34.5,34.5,34.0,34.0,542400,5.04460915975301,5.04460915975301,4.97149888207543,4.97149888207543,3709464.77861849,0.0,1.0
1993-11-08,34.5,34.75,34.13,34.5,282500,5.04460915975301,5.0811642985918,4.9905075542716,5.04460915975301,1932012.90553046,0.0,1.0
1993-11-09,34.25,34.63,34.13,34.5,458000,5.00805402091422,5.06361783194918,4.9905075542716,5.04460915975301,3132254.55126709,0.0,1.0
1993-11-10,35.0,35.0,33.38,33.5,565200,5.11771943743059,5.11771943743059,4.88084213775523,4.89838860439785,3865393.6078082,0.0,1.0
1993-11-11,34.25,34.88,34.0,34.88,269200,5.00805402091422,5.10017297078797,4.97149888207543,5.10017297078797,1841054.42183646,0.0,1.0
1993-11-12,34.63,34.63,33.88,34.13,247000,5.06361783194918,5.06361783194918,4.95395241543281,4.9905075542716,1689228.98288858,0.0,1.0
1993-11-15,34.38,34.63,34.0,34.63,148700,5.02706269311039,5.06361783194918,4.97149888207543,5.06361783194918,1016956.88160134,0.0,1.0
1993-11-16,34.25,34.38,33.5,34.25,539000,5.00805402091422,5.02706269311039,4.89838860439785,5.00805402091422,3686212.23391476,0.0,1.0
1993-11-17,36.25,36.25,33.75,34.13,564200,5.30049513162454,5.30049513162454,4.93494374323664,4.9905075542716,3858554.62407181,0.0,1.0
1993-11-18,34.63,35.88,34.5,35.88,469900,5.06361783194918,5.24639352614313,5.04460915975301,5.24639352614313,3213638.45773014,0.0,1.0
1993-11-19,33.38,34.75,33.13,34.63,1101900,4.88084213775523,5.0811642985918,4.84428699891644,5.06361783194918,7535876.17912927,0.0,1.0
1993-11-22,33.5,33.75,33.25,33.38,339600,4.89838860439785,4.93494374323664,4.86183346555906,4.88084213775523,2322518.87687839,0.0,1.0
1993-11-23,32.63,33.63,32.5,33.5,355800,4.77117672123886,4.91739727659402,4.75216804904269,4.89838860439785,2433310.41340793,0.0,1.0
1993-11-24,33.25,33.38,32.38,32.5,214000,4.89838860439785,4.91754019894136,4.77022024091436,4.7878986358776,1452620.56048628,0.25,1.0
1993-11-26,31.63,33.38,31.5,33.25,290300,4.65973027239411,4.91754019894136,4.6405786778506,4.89838860439785,1970540.88181853,0.0,1.0
1993-11-29,30.63,31.63,30.0,31.63,1135900,4.5124103143671,4.65973027239411,4.41959874081009,4.65973027239411,7710428.47970263,0.0,1.0
1993-11-30,30.88,31.38,30.63,31.0,840300,4.54924030387385,4.62290028288736,4.5124103143671,4.56691869883709,5703911.48119916,0.0,1.0
1993-12-01,30.5,30.88,30.38,30.88,545900,4.49325871982359,4.54924030387385,4.47558032486035,4.54924030387385,3705540.01854888,0.0,1.0
1993-12-02,29.63,30.63,29.25,30.5,1128700,4.3650903563401,4.5124103143671,4.30910877228984,4.49325871982359,7661555.26458346,0.0,1.0
1993-12-03,29.38,29.88,29.25,29.88,571700,4.32826036683335,4.40192034584685,4.30910877228984,4.40192034584685,3880669.03939254,0.0,1.0
1993-12-06,28.88,29.5,28.88,29.13,1323100,4.25460038781985,4.34593876179659,4.25460038781985,4.2914303773266,8981132.0728009,0.0,1.0
1993-12-07,29.13,29.63,28.75,29.13,1213500,4.2914303773266,4.3650903563401,4.23544879327634,4.2914303773266,8237173.13154251,0.0,1.0
1993-12-08,29.25,29.5,29.0,29.13,795600,4.30910877228984,4.34593876179659,4.27227878278309,4.2914303773266,5400490.27066767,0.0,1.0
1993-12-09,29.5,29.88,29.38,29.75,731400,4.34593876179659,4.40192034584685,4.32826036683335,4.38276875130334,4964704.10252179,0.0,1.0
1993-12-10,30.13,30.38,29.75,30.0,581000,4.4387503353536,4.47558032486035,4.38276875130334,4.41959874081009,3943796.9422548,0.0,1.0
1993-12-13,30.0,30.88,29.88,30.38,665800,4.41959874081009,4.54924030387385,4.40192034584685,4.47558032486035,4519414.80921385,0.0,1.0
1993-12-14,30.13,30.63,30.0,30.0,716900,4.4387503353536,4.5124103143671,4.41959874081009,4.41959874081009,4866278.87762903,0.0,1.0
1993-12-15,30.25,30.75,30.0,30.13,586500,4.45642873031684,4.53008870933034,4.41959874081009,4.4387503353536,3981130.64824861,0.0,1.0
1993-12-16,30.38,31.0,30.25,30.5,341800,4.47558032486035,4.56691869883709,4.45642873031684,4.49325871982359,2320120.12885145,0.0,1.0
1993-12-17,30.38,30.75,30.25,30.5,400200,4.47558032486035,4.53008870933034,4.45642873031684,4.49325871982359,2716536.20704023,0.0,1.0
1993-12-20,30.25,30.63,30.0,30.25,430600,4.45642873031684,4.5124103143671,4.41959874081009,4.45642873031684,2922889.78198781,0.0,1.0
1993-12-21,30.38,30.75,30.0,30.38,296700,4.47558032486035,4.53008870933034,4.41959874081009,4.47558032486035,2013983.73970224,0.0,1.0
1993-12-22,31.0,31.0,29.88,30.5,565500,4.56691869883709,4.56691869883709,4.40192034584685,4.49325871982359,3838583.77081771,0.0,1.0
1993-12-23,30.88,31.88,30.88,31.0,250400,4.54924030387385,4.69656026190086,4.54924030387385,4.56691869883709,1699701.81469983,0.0,1.0
1993-12-27,31.5,31.5,31.0,31.0,185200,4.6405786778506,4.6405786778506,4.56691869883709,4.56691869883709,1257127.70000962,0.0,1.0
1993-12-28,31.38,31.75,30.75,31.5,291700,4.62290028288736,4.67740866735735,4.53008870933034,4.6405786778506,1980044.00698059,0.0,1.0
1993-12-29,32.75,32.88,31.25,31.38,515600,4.82472862538435,4.84388021992786,4.60374868834385,4.62290028288736,3499865.23825572,0.0,1.0
1993-12-30,32.25,32.5,31.5,32.5,288800,4.75106864637085,4.7878986358776,4.6405786778506,4.7878986358776,1960358.96200204,0.0,1.0
1993-12-31,31.88,32.63,31.88,32.0,219400,4.69656026190086,4.80705023042111,4.69656026190086,4.7142386568641,1489275.47182565,0.0,1.0
1994-01-03,31.5,32.25,31.38,31.63,649700,4.6405786778506,4.75106864637085,4.62290028288736,4.65973027239411,4410128.86985016,0.0,1.0
1994-01-04,32.25,32.75,31.25,31.63,519100,4.75106864637085,4.82472862538435,4.60374868834385,4.65973027239411,3523623.05116087,0.0,1.0
1994-01-05,33.5,33.75,32.38,32.5,642200,4.9352185939046,4.97204858341135,4.77022024091436,4.7878986358776,4359219.2707677,0.0,1.0
1994-01-06,33.88,34.25,33.5,33.63,543500,4.99120017795486,5.04570856242485,4.9352185939046,4.95437018844811,3689248.94684249,0.0,1.0
1994-01-07,33.25,33.88,33.13,33.88,293900,4.89838860439785,4.99120017795486,4.88071020943461,4.99120017795486,1994977.48937812,0.0,1.0
1994-01-10,33.5,33.88,33.25,33.5,279900,4.9352185939046,4.99120017795486,4.89838860439785,4.9352185939046,1899946.23775752,0.0,1.0
1994-01-11,32.0,33.0,31.5,33.0,698800,4.7142386568641,4.8615586148911,4.6405786778506,4.8615586148911,4743417.04517668,0.0,1.0
1994-01-12,32.0,32.25,31.5,32.25,345000,4.7142386568641,4.75106864637085,4.6405786778506,4.75106864637085,2341841.5577933,0.0,1.0
1994-01-13,31.75,32.25,31.5,32.13,351200,4.67740866735735,4.75106864637085,4.6405786778506,4.73339025140761,2383926.82636813,0.0,1.0
1994-01-14,32.25,32.75,31.88,32.0,371900,4.75106864637085,4.82472862538435,4.69656026190086,4.7142386568641,2524437.31983573,0.0,1.0
1994-01-17,33.38,33.5,32.13,32.25,307200,4.91754019894136,4.9352185939046,4.73339025140761,4.75106864637085,2085257.17841768,0.0,1.0
1994-01-18,34.0,34.0,33.38,33.38,482200,5.0088785729181,5.0088785729181,4.91754019894136,4.91754019894136,3273147.82367516,0.0,1.0
1994-01-19,34.13,34.25,33.5,33.75,443500,5.02803016746161,5.04570856242485,4.9352185939046,4.97204858341135,3010454.29240965,0.0,1.0
1994-01-20,34.13,34.25,33.75,34.0,414100,5.02803016746161,5.04570856242485,4.97204858341135,5.0088785729181,2810888.66400639,0.0,1.0
1994-01-21,33.88,34.25,33.25,34.25,369100,4.99120017795486,5.04570856242485,4.89838860439785,5.04570856242485,2505431.06951161,0.0,1.0
1994-01-24,33.0,33.75,33.0,33.63,251900,4.8615586148911,4.97204858341135,4.8615586148911,4.95437018844811,1709883.73451632,0.0,1.0
1994-01-25,31.63,33.13,31.5,33.0,683600,4.65973027239411,4.88071020943461,4.6405786778506,4.8615586148911,4640240.25770289,0.0,1.0
1994-01-26,30.75,31.5,30.25,31.5,1688100,4.53008870933034,4.6405786778506,4.45642873031684,4.6405786778506,11458732.5614808,0.0,1.0
1994-01-27,31.25,31.5,30.75,31.0,840200,4.60374868834385,4.6405786778506,4.53008870933034,4.56691869883709,5703232.68654471,0.0,1.0
1994-01-28,31.25,31.5,31.13,31.5,428900,4.60374868834385,4.6405786778506,4.5860702933806,4.6405786778506,2911350.27286245,0.0,1.0
1994-01-31,32.25,32.25,31.38,31.5,287800,4.75106864637085,4.75106864637085,4.62290028288736,4.6405786778506,1953571.01545771,0.0,1.0
1994-02-01,32.0,32.75,31.75,32.5,648900,4.7142386568641,4.82472862538435,4.67740866735735,4.7878986358776,4404698.5126147,0.0,1.0
1994-02-02,34.0,34.25,32.5,32.5,730800,5.0088785729181,5.04570856242485,4.7878986358776,4.7878986358776,4960631.3345952,0.0,1.0
1994-02-03,33.75,34.0,33.5,34.0,385800,4.97204858341135,5.0088785729181,4.9352185939046,5.0088785729181,2618789.7768019,0.0,1.0
1994-02-04,32.75,33.88,32.75,33.75,446100,4.82472862538435,4.99120017795486,4.82472862538435,4.97204858341135,3028102.9534249,0.0,1.0
1994-02-07,33.0,33.0,32.0,32.25,560100,4.8615586148911,4.8615586148911,4.7142386568641,4.75106864637085,3801928.85947834,0.0,1.0
1994-02-08,33.5,33.88,32.88,33.0,498500,4.9352185939046,4.99120017795486,4.84388021992786,4.8615586148911,3383791.35234771,0.0,1.0
1994-02-09,32.38,33.38,32.25,33.38,369300,4.77022024091436,4.91754019894136,4.75106864637085,4.91754019894136,2506788.65882048,0.0,1.0
1994-02-10,32.0,32.5,31.75,32.5,287800,4.7142386568641,4.7878986358776,4.67740866735735,4.7878986358776,1953571.01545771,0.0,1.0
1994-02-11,32.5,32.63,31.88,32.25,190500,4.7878986358776,4.80705023042111,4.69656026190086,4.75106864637085,1293103.81669456,0.0,1.0
1994-02-14,31.25,32.75,31.0,32.38,868500,4.60374868834385,4.82472862538435,4.56691869883709,4.77022024091436,5895331.57374921,0.0,1.0
1994-02-15,31.13,31.63,31.13,31.25,927600,4.5860702933806,4.65973027239411,4.5860702933806,4.60374868834385,6296499.21451903,0.0,1.0
1994-02-16,30.88,31.25,30.63,31.25,574600,4.54924030387385,4.60374868834385,4.5124103143671,4.60374868834385,3900354.0843711,0.0,1.0
1994-02-17,31.63,32.0,31.0,31.13,363500,4.65973027239411,4.7142386568641,4.56691869883709,4.5860702933806,2467418.56886337,0.0,1.0
1994-02-18,31.63,32.0,31.38,31.75,271000,4.65973027239411,4.7142386568641,4.62290028288736,4.67740866735735,1839533.51351299,0.0,1.0
1994-02-22,31.88,32.25,31.5,31.63,225800,4.69656026190086,4.75106864637085,4.6405786778506,4.65973027239411,1532718.32970935,0.0,1.0
1994-02-23,32.63,32.63,31.5,31.75,427100,4.80705023042111,4.80705023042111,4.6405786778506,4.67740866735735,2899131.96908266,0.0,1.0
1994-02-24,32.0,32.38,31.88,32.25,289200,4.75106864637085,4.8074875865465,4.73325213894696,4.78818637017062,1947856.51162272,0.25,1.0
1994-02-25,31.38,32.0,31.25,31.88,303500,4.65901669134741,4.75106864637085,4.63971547497153,4.73325213894696,2044171.68491527,0.0,1.0
1994-02-28,31.38,32.0,31.38,31.63,182400,4.65901669134741,4.75106864637085,4.65901669134741,4.69613441514718,1228523.60899026,0.0,1.0
1994-03-01,30.38,31.5,30.38,31.13,391700,4.51054579614832,4.6768331987713,4.51054579614832,4.62189896754764,2638227.50899938,0.0,1.0
1994-03-02,30.75,31.0,30.0,30.25,454200,4.56548002737199,4.60259775117176,4.45412685597267,4.49124457977244,3059185.43422904,0.0,1.0
1994-03-03,30.75,31.38,30.25,30.63,321500,4.56548002737199,4.65901669134741,4.49124457977244,4.5476635199481,2165407.56738141,0.0,1.0
1994-03-04,30.5,31.0,30.0,30.75,589000,4.52836230357221,4.60259775117176,4.45412685597267,4.56548002737199,3967107.4873644,0.0,1.0
1994-03-07,30.0,30.75,29.88,30.63,565600,4.45412685597267,4.56548002737199,4.43631034854878,4.5476635199481,3809500.8401584,0.0,1.0
1994-03-08,29.88,30.0,29.5,30.0,850500,4.43631034854878,4.45412685597267,4.37989140837313,4.45412685597267,5728395.44652532,0.0,1.0
1994-03-09,30.13,30.5,29.63,30.25,432800,4.47342807234855,4.52836230357221,4.39919262474901,4.49124457977244,2915049.44063041,0.0,1.0
1994-03-10,29.63,30.25,29.63,30.13,619000,4.39919262474901,4.49124457977244,4.39919262474901,4.47342807234855,4169167.29147463,0.0,1.0
1994-03-11,30.75,30.88,29.5,29.5,356900,4.56548002737199,4.58478124374787,4.37989140837313,4.37989140837313,2403838.1362315,0.0,1.0
1994-03-14,30.63,30.75,30.38,30.75,310400,4.5476635199481,4.56548002737199,4.51054579614832,4.56548002737199,2090645.43986062,0.0,1.0
1994-03-15,30.5,30.63,30.38,30.5,501400,4.52836230357221,4.5476635199481,4.51054579614832,4.52836230357221,3377092.85936249,0.0,1.0
1994-03-16,32.13,32.13,30.38,30.5,538100,4.77036986274673,4.77036986274673,4.51054579614832,4.52836230357221,3624279.35305735,0.0,1.0
1994-03-17,33.0,33.13,32.0,32.13,712500,4.89953954156994,4.91884075794582,4.75106864637085,4.77036986274673,4798920.34761821,0.0,1.0
1994-03-18,33.0,33.13,32.63,32.88,770800,4.89953954156994,4.91884075794582,4.84460531034627,4.88172303414605,5191589.90027245,0.0,1.0
1994-03-21,32.63,32.88,32.25,32.88,414400,4.84460531034627,4.88172303414605,4.78818637017062,4.88172303414605,2791119.42744279,0.0,1.0
1994-03-22,32.25,32.75,32.25,32.75,305800,4.78818637017062,4.86242181777016,4.78818637017062,4.86242181777016,2059662.93656372,0.0,1.0
1994-03-23,32.38,32.75,32.25,32.25,192300,4.8074875865465,4.86242181777016,4.78818637017062,4.78818637017062,1295203.34434664,0.0,1.0
1994-03-24,32.63,32.63,32.0,32.38,205100,4.84460531034627,4.84460531034627,4.75106864637085,4.8074875865465,1381415.52743368,0.0,1.0
1994-03-25,32.38,33.0,32.25,32.75,301200,4.8074875865465,4.89953954156994,4.78818637017062,4.86242181777016,2028680.43326682,0.0,1.0
1994-03-28,31.0,31.75,30.25,31.75,691000,4.60259775117176,4.71395092257108,4.49124457977244,4.71395092257108,4654110.82133921,0.0,1.0
1994-03-29,30.13,30.5,30.13,30.5,802800,4.47342807234855,4.52836230357221,4.47342807234855,4.52836230357221,5407120.35799004,0.0,1.0
1994-03-30,29.88,30.25,29.63,30.13,590900,4.43631034854878,4.49124457977244,4.39919262474901,4.47342807234855,3979904.60829137,0.0,1.0
1994-03-31,29.25,30.0,28.75,29.88,1594700,4.34277368457335,4.45412685597267,4.26853823697381,4.43631034854878,10740825.65382,0.0,1.0
1994-04-04,28.88,28.88,27.88,28.63,541800,4.28783945334969,4.28783945334969,4.1393685581506,4.25072172954992,3649200.06223095,0.0,1.0
1994-04-05,29.5,29.75,28.88,28.88,520900,4.37989140837313,4.4170091321729,4.28783945334969,4.28783945334969,3508431.73203414,0.0,1.0
1994-04-06,29.75,29.88,29.25,29.63,341400,4.4170091321729,4.43631034854878,4.34277368457335,4.39919262474901,2299440.57077454,0.0,1.0
1994-04-07,29.63,30.13,29.38,30.0,339200,4.39919262474901,4.47342807234855,4.36207490094924,4.45412685597267,2284622.85180645,0.0,1.0
1994-04-08,29.5,29.75,29.38,29.63,411100,4.37989140837313,4.4170091321729,4.36207490094924,4.39919262474901,2768892.84899066,0.0,1.0
1994-04-11,29.25,29.75,29.13,29.5,342100,4.34277368457335,4.4170091321729,4.32495717714946,4.37989140837313,2304155.29953711,0.0,1.0
1994-04-12,28.38,29.38,28.25,29.25,664600,4.21360400575015,4.36207490094924,4.19430278937426,4.34277368457335,4476298.19372219,0.0,1.0
1994-04-13,28.25,28.75,27.88,28.75,530400,4.19430278937426,4.26853823697381,4.1393685581506,4.26853823697381,3572417.33666906,0.0,1.0
1994-04-14,28.63,28.88,28.25,28.5,788400,4.25072172954992,4.28783945334969,4.19430278937426,4.23142051317404,5310131.65201712,0.0,1.0
1994-04-15,30.25,30.5,28.25,28.63,1126700,4.49124457977244,4.52836230357221,4.19430278937426,4.25072172954992,7588692.70970028,0.0,1.0
1994-04-18,29.5,30.5,29.5,30.25,513000,4.37989140837313,4.52836230357221,4.37989140837313,4.49124457977244,3455222.65028511,0.0,1.0
1994-04-19,29.13,29.5,29.0,29.5,361000,4.32495717714946,4.37989140837313,4.30565596077358,4.37989140837313,2431452.97612656,0.0,1.0
1994-04-20,28.88,29.38,28.88,29.25,460900,4.28783945334969,4.36207490094924,4.28783945334969,4.34277368457335,3104312.12381366,0.0,1.0
1994-04-21,29.25,29.25,28.63,29.13,260200,4.34277368457335,4.34277368457335,4.25072172954992,4.32495717714946,1752532.03431616,0.0,1.0
1994-04-22,29.75,30.13,29.25,29.25,437300,4.4170091321729,4.47342807234855,4.34277368457335,4.34277368457335,2945358.41124694,0.0,1.0
1994-04-25,30.63,30.75,29.38,30.0,507500,4.5476635199481,4.56548002737199,4.36207490094924,4.45412685597267,3418178.3528649,0.0,1.0
1994-04-26,30.0,30.63,29.88,30.63,511900,4.45412685597267,4.5476635199481,4.43631034854878,4.5476635199481,3447813.79080107,0.0,1.0
1994-04-28,29.88,30.0,29.38,30.0,470400,4.43631034854878,4.45412685597267,4.36207490094924,4.45412685597267,3168297.72844857,0.0,1.0
1994-04-29,29.63,29.75,29.38,29.63,257600,4.39919262474901,4.4170091321729,4.36207490094924,4.39919262474901,1735020.1846266,0.0,1.0
1994-05-02,29.88,30.13,29.25,29.38,317200,4.43631034854878,4.47342807234855,4.34277368457335,4.36207490094924,2136445.66212561,0.0,1.0
1994-05-03,30.38,30.38,29.5,29.88,280600,4.51054579614832,4.51054579614832,4.37989140837313,4.43631034854878,1889932.70111112,0.0,1.0
1994-05-04,30.0,30.5,29.63,30.13,269000,4.45412685597267,4.52836230357221,4.39919262474901,4.47342807234855,1811802.91018849,0.0,1.0
1994-05-05,30.13,30.38,30.0,30.0,203600,4.47342807234855,4.51054579614832,4.45412685597267,4.45412685597267,1371312.53722817,0.0,1.0
1994-05-06,30.63,31.13,29.88,30.0,928300,4.5476635199481,4.62189896754764,4.43631034854878,4.45412685597267,6252403.87185121,0.0,1.0
1994-05-09,29.88,30.5,29.88,30.25,369800,4.43631034854878,4.52836230357221,4.43631034854878,4.49124457977244,2490723.8519989,0.0,1.0
1994-05-10,30.13,30.38,29.88,30.13,374300,4.47342807234855,4.51054579614832,4.43631034854878,4.47342807234855,2521032.82261544,0.0,1.0
1994-05-11,30.25,30.38,29.88,30.25,185900,4.49124457977244,4.51054579614832,4.43631034854878,4.49124457977244,1252097.25280313,0.0,1.0
1994-05-12,30.0,30.63,29.75,30.38,367500,4.45412685597267,4.5476635199481,4.4170091321729,4.51054579614832,2475232.60035045,0.0,1.0
1994-05-13,29.63,30.38,29.63,30.38,293500,4.39919262474901,4.51054579614832,4.39919262474901,4.51054579614832,1976818.41687852,0.0,1.0
1994-05-16,30.25,30.25,29.63,29.75,293500,4.49124457977244,4.49124457977244,4.39919262474901,4.4170091321729,1976818.41687852,0.0,1.0
1994-05-17,30.0,30.25,29.5,30.25,473800,4.45412685597267,4.49124457977244,4.37989140837313,4.49124457977244,3191197.83958107,0.0,1.0
1994-05-18,30.38,30.5,30.0,30.13,651600,4.51054579614832,4.52836230357221,4.45412685597267,4.47342807234855,4388738.94527443,0.0,1.0
1994-05-19,30.5,31.0,30.0,30.13,490000,4.52836230357221,4.60259775117176,4.45412685597267,4.47342807234855,3300310.1338006,0.0,1.0
1994-05-20,31.13,31.13,30.63,30.75,486300,4.62189896754764,4.62189896754764,4.5476635199481,4.56548002737199,3275389.424627,0.0,1.0
1994-05-23,31.63,31.75,30.63,30.75,567300,4.69613441514718,4.71395092257108,4.5476635199481,4.56548002737199,3820950.89572466,0.0,1.0
1994-05-24,31.25,31.63,31.13,31.63,315300,4.63971547497153,4.69613441514718,4.62189896754764,4.69613441514718,2123648.54119863,0.0,1.0
1994-05-25,30.63,31.13,30.38,31.13,218000,4.58478124374787,4.65962259607806,4.54736056758277,4.65962259607806,1456414.08935392,0.25,1.0
1994-05-26,30.75,31.0,30.5,30.63,182900,4.60274316830712,4.64016384447221,4.56532249214202,4.58478124374787,1221918.05937079,0.0,1.0
1994-05-27,30.38,30.88,30.25,30.63,217900,4.54736056758277,4.62220191991297,4.52790181597692,4.58478124374787,1455746.00949642,0.0,1.0
1994-05-31,30.38,30.75,30.13,30.13,318200,4.54736056758277,4.60274316830712,4.50993989141767,4.50993989141767,2125830.10657073,0.0,1.0
1994-06-01,31.13,31.38,30.5,30.5,482700,4.65962259607806,4.69704327224316,4.56532249214202,4.56532249214202,3224821.47216119,0.0,1.0
1994-06-02,31.13,31.63,30.88,31.38,255600,4.65962259607806,4.73446394840826,4.62220191991297,4.69704327224316,1707612.1157746,0.0,1.0
1994-06-03,31.38,31.5,31.0,31.0,300100,4.69704327224316,4.71500519680241,4.64016384447221,4.64016384447221,2004907.6523629,0.0,1.0
1994-06-06,31.63,32.0,31.38,31.38,252900,4.73446394840826,4.78984654913261,4.69704327224316,4.69704327224316,1689573.95962205,0.0,1.0
1994-06-07,31.5,31.88,30.88,31.5,234800,4.71500519680241,4.77188462457336,4.62220191991297,4.71500519680241,1568651.50541423,0.0,1.0
1994-06-08,31.0,31.5,31.0,31.38,315700,4.64016384447221,4.71500519680241,4.64016384447221,4.69704327224316,2109128.11013318,0.0,1.0
1994-06-09,31.25,31.38,31.13,31.13,182400,4.67758452063731,4.69704327224316,4.65962259607806,4.65962259607806,1218577.66008328,0.0,1.0
1994-06-10,32.13,32.25,31.13,31.5,331300,4.80930530073846,4.82726722529771,4.65962259607806,4.71500519680241,2213348.56790346,0.0,1.0
1994-06-13,32.63,32.63,32.0,32.13,203100,4.88414665306866,4.88414665306866,4.78984654913261,4.80930530073846,1356870.19058615,0.0,1.0
1994-06-14,32.38,32.88,32.13,32.63,177100,4.84672597690356,4.92156732923375,4.80930530073846,4.88414665306866,1183169.42763569,0.0,1.0
1994-06-15,32.5,32.63,32.0,32.5,178600,4.8646879014628,4.88414665306866,4.78984654913261,4.8646879014628,1193190.62549822,0.0,1.0
1994-06-16,32.5,32.5,32.25,32.38,196300,4.8646879014628,4.8646879014628,4.82726722529771,4.84672597690356,1311440.76027603,0.0,1.0
1994-06-17,33.0,33.13,32.13,32.25,736000,4.939529253793,4.95898800539885,4.80930530073846,4.82726722529771,4917067.75121325,0.0,1.0
1994-06-20,34.0,34.13,32.5,32.88,889700,5.0892119584534,5.10867071005925,4.8646879014628,4.92156732923375,5943906.49219351,0.0,1.0
1994-06-21,34.63,34.75,33.63,33.63,1009200,5.18351206238944,5.20147398694869,5.03382935772905,5.03382935772905,6742261.92190817,0.0,1.0
1994-06-22,34.5,35.25,34.5,34.75,990800,5.16405331078359,5.27631533927889,5.16405331078359,5.20147398694869,6619335.22812784,0.0,1.0
1994-06-23,34.75,35.0,34.38,34.5,832200,5.20147398694869,5.23889466311379,5.14609138622435,5.16405331078359,5559760.57412998,0.0,1.0
1994-06-24,34.0,34.63,33.75,34.63,495900,5.0892119584534,5.18351206238944,5.0517912822883,5.18351206238944,3313008.01335142,0.0,1.0
1994-06-27,34.13,34.38,33.88,34.0,424200,5.10867071005925,5.14609138622435,5.07125003389415,5.0892119584534,2833994.75552263,0.0,1.0
1994-06-28,33.75,34.13,33.63,34.0,270300,5.0517912822883,5.10867071005925,5.03382935772905,5.0892119584534,1805819.85482736,0.0,1.0
1994-06-29,34.13,34.75,33.38,33.38,402800,5.10867071005925,5.20147398694869,4.99640868156395,4.99640868156395,2691025.66601725,0.0,1.0
1994-06-30,33.88,34.38,33.75,34.13,288700,5.07125003389415,5.14609138622435,5.0517912822883,5.10867071005925,1928746.5486077,0.0,1.0
1994-07-01,34.0,34.13,33.88,34.0,187000,5.0892119584534,5.10867071005925,5.07125003389415,5.0892119584534,1249309.33352836,0.0,1.0
1994-07-05,34.5,34.75,33.75,33.75,821800,5.16405331078359,5.20147398694869,5.0517912822883,5.0517912822883,5490280.26894979,0.0,1.0
1994-07-06,34.13,34.38,33.88,34.38,508100,5.10867071005925,5.14609138622435,5.07125003389415,5.14609138622435,3394513.75596664,0.0,1.0
1994-07-07,34.0,34.63,33.88,34.0,960800,5.0892119584534,5.18351206238944,5.07125003389415,5.0892119584534,6418911.27087729,0.0,1.0
1994-07-08,33.88,34.13,33.63,33.75,508900,5.07125003389415,5.10867071005925,5.03382935772905,5.0517912822883,3399858.39482666,0.0,1.0
1994-07-11,34.0,34.13,33.75,34.0,524400,5.0892119584534,5.10867071005925,5.0517912822883,5.0892119584534,3503410.77273944,0.0,1.0
1994-07-12,33.63,34.0,33.63,34.0,419900,5.03382935772905,5.0892119584534,5.03382935772905,5.0892119584534,2805267.32165006,0.0,1.0
1994-07-13,33.63,34.25,33.5,33.75,533300,5.03382935772905,5.12663263461849,5.0143706061232,5.0517912822883,3562869.8800571,0.0,1.0
1994-07-14,34.38,34.38,33.63,33.75,314000,5.14609138622435,5.14609138622435,5.03382935772905,5.0517912822883,2097770.75255565,0.0,1.0
1994-07-15,34.5,35.13,34.25,34.38,675800,5.16405331078359,5.25835341471964,5.12663263461849,5.14609138622435,4514883.67699717,0.0,1.0
1994-07-18,34.75,34.88,34.13,34.25,367400,5.20147398694869,5.22093273855454,5.10867071005925,5.12663263461849,2454525.39646161,0.0,1.0
1994-07-19,34.75,35.13,34.63,34.75,439000,5.20147398694869,5.25835341471964,5.18351206238944,5.20147398694869,2932870.5744329,0.0,1.0
1994-07-20,34.88,34.88,34.5,34.88,546000,5.22093273855454,5.22093273855454,5.16405331078359,5.22093273855454,3647716.02195983,0.0,1.0
1994-07-21,34.63,34.88,34.0,34.88,395600,5.18351206238944,5.22093273855454,5.0892119584534,5.22093273855454,2642923.91627712,0.0,1.0
1994-07-22,34.38,34.5,34.13,34.13,144600,5.14609138622435,5.16405331078359,5.10867071005925,5.10867071005925,966043.473947602,0.0,1.0
1994-07-25,34.13,34.38,33.75,34.13,196000,5.10867071005925,5.14609138622435,5.0517912822883,5.10867071005925,1309436.52070353,0.0,1.0
1994-07-26,33.75,34.0,33.63,33.88,111000,5.0517912822883,5.0892119584534,5.03382935772905,5.07125003389415,741568.641826997,0.0,1.0
1994-07-27,34.0,34.13,33.5,33.63,179800,5.0892119584534,5.10867071005925,5.0143706061232,5.03382935772905,1201207.58378823,0.0,1.0
1994-07-28,33.88,34.0,33.63,33.88,122900,5.07125003389415,5.0892119584534,5.03382935772905,5.07125003389415,821070.144869712,0.0,1.0
1994-07-29,34.0,34.75,33.63,34.0,310600,5.0892119584534,5.20147398694869,5.03382935772905,5.0892119584534,2075056.03740059,0.0,1.0
1994-08-01,34.5,34.75,34.0,34.13,432400,5.16405331078359,5.20147398694869,5.0892119584534,5.10867071005925,2888777.30383778,0.0,1.0
1994-08-02,33.75,34.38,33.5,34.38,139100,5.0517912822883,5.14609138622435,5.0143706061232,5.14609138622435,929299.081785003,0.0,1.0
1994-08-03,32.88,33.75,32.75,33.63,564000,4.92156732923375,5.0517912822883,4.9021085776279,5.03382935772905,3767970.39631015,0.0,1.0
1994-08-04,31.75,33.0,31.5,33.0,586700,4.75242587296751,4.939529253793,4.71500519680241,4.939529253793,3919624.52396306,0.0,1.0
1994-08-05,32.5,32.5,31.5,31.75,183900,4.8646879014628,4.8646879014628,4.71500519680241,4.75242587296751,1228598.85794581,0.0,1.0
1994-08-08,31.88,32.5,31.75,32.38,140800,4.77188462457336,4.8646879014628,4.75242587296751,4.84672597690356,940656.439362534,0.0,1.0
1994-08-09,31.5,32.25,31.25,32.25,234700,4.71500519680241,4.82726722529771,4.67758452063731,4.82726722529771,1567983.42555672,0.0,1.0
1994-08-10,31.0,31.5,30.88,31.25,327900,4.64016384447221,4.71500519680241,4.62220191991297,4.67758452063731,2190633.8527484,0.0,1.0
1994-08-11,30.63,31.0,30.38,31.0,298800,4.58478124374787,4.64016384447221,4.54736056758277,4.64016384447221,1996222.61421538,0.0,1.0
1994-08-12,31.25,31.25,30.63,30.75,218600,4.67758452063731,4.67758452063731,4.58478124374787,4.60274316830712,1460422.56849894,0.0,1.0
1994-08-15,30.75,31.5,30.5,31.13,196800,4.60274316830712,4.71500519680241,4.56532249214202,4.65962259607806,1314781.15956354,0.0,1.0
1994-08-16,29.63,30.75,29.63,30.75,648600,4.43509853908747,4.60274316830712,4.43509853908747,4.60274316830712,4333165.95575668,0.0,1.0
1994-08-17,29.38,29.75,29.0,29.75,999500,4.39767786292238,4.45306046364672,4.34079843515143,4.45306046364672,6677458.17573048,0.0,1.0
1994-08-18,29.38,29.75,29.13,29.5,425900,4.39767786292238,4.45306046364672,4.36025718675728,4.41563978748162,2845352.11310016,0.0,1.0
1994-08-19,29.13,29.63,29.13,29.63,409000,4.36025718675728,4.43509853908747,4.36025718675728,4.43509853908747,2732446.61718236,0.0,1.0
1994-08-22,29.13,29.38,28.75,29.13,607800,4.36025718675728,4.39767786292238,4.30337775898633,4.36025718675728,4060589.37389594,0.0,1.0
1994-08-23,29.25,29.5,29.13,29.25,587900,4.37821911131652,4.41563978748162,4.36025718675728,4.37821911131652,3927641.48225308,0.0,1.0
1994-08-24,29.38,29.88,29.38,29.5,386500,4.39767786292238,4.47251921525257,4.39767786292238,4.41563978748162,2582128.64924445,0.0,1.0
1994-08-25,29.5,29.63,29.25,29.38,548400,4.41563978748162,4.43509853908747,4.37821911131652,4.39767786292238,3663749.93853987,0.0,1.0
1994-08-26,29.63,29.88,29.5,29.75,507200,4.47251921525257,4.51025562442615,4.45289628248231,4.49063269165589,3360150.12495622,0.25,1.0
1994-08-29,30.0,30.13,29.75,29.88,901000,4.52836910082947,4.54799203359973,4.49063269165589,4.51025562442615,5969036.40099674,0.0,1.0
1994-08-30,30.38,30.75,30.25,30.38,1113500,4.58572844277331,4.64157832835021,4.56610551000305,4.58572844277331,7376828.00500541,0.0,1.0
1994-08-31,30.25,30.63,30.13,30.38,388900,4.56610551000305,4.62346485194689,4.54799203359973,4.58572844277331,2576424.25787751,0.0,1.0
1994-09-01,30.13,30.75,30.0,30.75,734200,4.54799203359973,4.64157832835021,4.52836910082947,4.64157832835021,4864002.80312077,0.0,1.0
1994-09-02,30.25,30.5,30.25,30.38,196000,4.56610551000305,4.60384191917663,4.56610551000305,4.58572844277331,1298480.72652093,0.0,1.0
1994-09-06,30.25,30.38,30.13,30.38,137700,4.56610551000305,4.58572844277331,4.54799203359973,4.58572844277331,912248.959397615,0.0,1.0
1994-09-07,30.5,30.88,30.25,30.38,333100,4.60384191917663,4.66120126112047,4.56610551000305,4.58572844277331,2206754.744919,0.0,1.0
1994-09-08,31.0,31.25,30.5,30.5,377900,4.67931473752378,4.71705114669736,4.60384191917663,4.60384191917663,2503550.33955236,0.0,1.0
1994-09-09,30.25,30.75,30.25,30.75,192400,4.56610551000305,4.64157832835021,4.56610551000305,4.64157832835021,1274631.08052361,0.0,1.0
1994-09-12,30.0,30.5,30.0,30.25,164800,4.52836910082947,4.60384191917663,4.52836910082947,4.56610551000305,1091783.79454413,0.0,1.0
1994-09-13,30.63,30.63,30.13,30.25,401300,4.62346485194689,4.62346485194689,4.54799203359973,4.56610551000305,2658573.03853495,0.0,1.0
1994-09-14,30.25,30.63,30.13,30.63,172600,4.56610551000305,4.62346485194689,4.54799203359973,4.62346485194689,1143458.02753833,0.0,1.0
1994-09-15,30.38,30.5,30.25,30.25,231800,4.58572844277331,4.60384191917663,4.56610551000305,4.56610551000305,1535652.20616098,0.0,1.0
1994-09-16,30.0,30.38,29.75,30.25,564500,4.52836910082947,4.58572844277331,4.49063269165589,4.56610551000305,3739756.99041361,0.0,1.0
1994-09-19,30.63,30.63,30.13,30.5,436900,4.62346485194689,4.62346485194689,4.54799203359973,4.60384191917663,2894419.53784182,0.0,1.0
1994-09-20,29.75,30.75,29.75,30.5,459800,4.49063269165589,4.64157832835021,4.49063269165589,4.60384191917663,3046129.78599146,0.0,1.0
1994-09-21,30.13,30.63,29.88,29.88,880200,4.54799203359973,4.62346485194689,4.51025562442615,4.51025562442615,5831238.44634554,0.0,1.0
1994-09-22,29.75,30.25,29.75,30.13,275400,4.49063269165589,4.56610551000305,4.49063269165589,4.54799203359973,1824497.91879523,0.0,1.0
1994-09-23,30.88,30.88,29.88,29.88,359800,4.66120126112047,4.66120126112047,4.51025562442615,4.51025562442615,2383639.61939914,0.0,1.0
1994-09-26,30.88,30.88,30.38,30.75,269800,4.66120126112047,4.66120126112047,4.58572844277331,4.64157832835021,1787398.46946606,0.0,1.0
1994-09-27,31.0,31.5,30.88,30.88,600800,4.67931473752378,4.75478755587094,4.66120126112047,4.66120126112047,3980240.92088662,0.0,1.0
1994-09-28,30.63,31.5,30.63,31.13,353900,4.62346485194689,4.75478755587094,4.62346485194689,4.69893767029405,2344552.6995702,0.0,1.0
1994-09-29,30.75,31.13,30.63,30.88,236700,4.64157832835021,4.69893767029405,4.62346485194689,4.66120126112047,1568114.224324,0.0,1.0
1994-09-30,31.5,31.75,30.5,30.75,516600,4.75478755587094,4.79252396504452,4.60384191917663,4.64157832835021,3422424.20061589,0.0,1.0
1994-10-03,32.0,32.13,31.5,31.75,392000,4.8302603742181,4.84988330698836,4.75478755587094,4.79252396504452,2596961.45304187,0.0,1.0
1994-10-04,31.63,32.13,31.5,32.0,356200,4.7744104886412,4.84988330698836,4.75478755587094,4.8302603742181,2359789.97340182,0.0,1.0
1994-10-05,31.25,31.63,31.13,31.63,314700,4.71705114669736,4.7744104886412,4.69893767029405,4.7744104886412,2084856.55426601,0.0,1.0
1994-10-06,31.75,32.13,31.13,31.25,240600,4.79252396504452,4.84988330698836,4.69893767029405,4.71705114669736,1593951.34082111,0.0,1.0
1994-10-07,33.0,33.5,31.63,31.75,1561900,4.98120601091242,5.05667882925957,4.7744104886412,4.79252396504452,10347433.9120053,0.0,1.0
1994-10-10,32.5,33.25,32.5,33.13,554700,4.90573319256526,5.018942420086,4.90573319256526,5.00082894368268,3674832.95408756,0.0,1.0
1994-10-11,31.88,32.38,31.75,32.25,332700,4.81214689781478,4.88761971616194,4.79252396504452,4.86799678339168,2204104.78425263,0.0,1.0
1994-10-12,31.63,32.25,31.63,32.13,500200,4.7744104886412,4.86799678339168,4.7744104886412,4.84988330698836,3313775.81329475,0.0,1.0
1994-10-13,31.5,32.13,31.38,31.88,670600,4.75478755587094,4.84988330698836,4.73667407946763,4.81214689781478,4442659.05716806,0.0,1.0
1994-10-14,31.63,31.75,31.5,31.63,225700,4.7744104886412,4.79252396504452,4.75478755587094,4.7744104886412,1495240.30599885,0.0,1.0
1994-10-17,31.88,31.88,31.5,31.63,164200,4.81214689781478,4.81214689781478,4.75478755587094,4.7744104886412,1087808.85354458,0.0,1.0
1994-10-18,31.63,31.88,31.63,31.88,372500,4.7744104886412,4.81214689781478,4.7744104886412,4.81214689781478,2467775.87055637,0.0,1.0
1994-10-19,31.88,32.0,31.5,31.5,566200,4.81214689781478,4.8302603742181,4.75478755587094,4.75478755587094,3751019.32324568,0.0,1.0
1994-10-20,31.5,31.75,31.25,31.63,279300,4.75478755587094,4.79252396504452,4.71705114669736,4.7744104886412,1850335.03529233,0.0,1.0
1994-10-21,31.63,31.75,31.38,31.5,291000,4.7744104886412,4.79252396504452,4.73667407946763,4.75478755587094,1927846.38478363,0.0,1.0
1994-10-24,31.63,31.88,31.63,31.63,149600,4.7744104886412,4.81214689781478,4.7744104886412,4.7744104886412,991085.289222102,0.0,1.0
1994-10-25,31.88,31.88,31.5,31.5,487100,4.81214689781478,4.81214689781478,4.75478755587094,4.75478755587094,3226989.60147116,0.0,1.0
1994-10-26,32.25,32.63,31.63,31.88,519300,4.86799678339168,4.92535612533552,4.7744104886412,4.81214689781478,3440311.43511388,0.0,1.0
1994-10-27,32.13,32.63,32.13,32.5,433400,4.84988330698836,4.92535612533552,4.84988330698836,4.90573319256526,2871232.38201109,0.0,1.0
1994-10-28,36.38,36.38,33.25,33.25,3814600,5.4914022629392,5.4914022629392,5.018942420086,5.018942420086,25271349.8948304,0.0,1.0
1994-10-31,37.0,37.13,35.88,36.13,1912800,5.58498855768968,5.60461149045994,5.41592944459205,5.45366585376562,12672111.9065778,0.0,1.0
1994-11-01,36.75,36.75,36.13,36.5,709800,5.5472521485161,5.5472521485161,5.45366585376562,5.50951573934252,4702355.20247224,0.0,1.0
1994-11-02,36.63,37.25,36.63,36.88,808300,5.52913867211278,5.62272496686326,5.52913867211278,5.56687508128636,5354908.01656567,0.0,1.0
1994-11-03,35.88,36.63,35.88,36.63,656500,5.41592944459205,5.52913867211278,5.41592944459205,5.52913867211278,4349247.94367854,0.0,1.0
1994-11-04,35.88,36.25,35.88,36.0,278100,5.41592944459205,5.47177933016894,5.41592944459205,5.43404292099536,1842385.15329322,0.0,1.0
1994-11-07,36.13,36.5,35.88,36.0,528100,5.45366585376562,5.50951573934252,5.41592944459205,5.43404292099536,3498610.56977401,0.0,1.0
1994-11-08,36.0,36.25,35.88,36.0,343700,5.43404292099536,5.47177933016894,5.41592944459205,5.43404292099536,2276978.70257778,0.0,1.0
1994-11-09,35.88,36.25,35.63,36.13,268600,5.41592944459205,5.47177933016894,5.37819303541847,5.45366585376562,1779448.58746695,0.0,1.0
1994-11-10,35.5,36.13,35.38,35.88,221200,5.35857010264821,5.45366585376562,5.34045662624489,5.41592944459205,1465428.2485022,0.0,1.0
1994-11-11,35.5,35.5,35.13,35.25,467600,5.35857010264821,5.35857010264821,5.30272021707131,5.32083369347463,3097804.01898565,0.0,1.0
1994-11-14,35.5,35.75,35.25,35.5,527400,5.35857010264821,5.39630651182178,5.32083369347463,5.35857010264821,3493973.13860786,0.0,1.0
1994-11-15,35.25,35.63,35.25,35.63,450600,5.32083369347463,5.37819303541847,5.32083369347463,5.37819303541847,2985180.69066496,0.0,1.0
1994-11-16,34.88,35.38,34.38,35.25,673400,5.26498380789773,5.34045662624489,5.18951098955057,5.32083369347463,4461208.78183264,0.0,1.0
1994-11-17,34.13,35.0,34.0,35.0,630100,5.15177458037699,5.28309728430105,5.13215164760673,5.28309728430105,4174350.53969817,0.0,1.0
1994-11-18,33.88,34.25,33.88,34.13,819800,5.11403817120341,5.16988805678031,5.11403817120341,5.15177458037699,5431094.38572379,0.0,1.0
1994-11-21,34.13,34.63,33.88,34.13,979400,5.15177458037699,5.22724739872415,5.11403817120341,5.15177458037699,6488428.69160512,0.0,1.0
1994-11-22,33.25,34.5,33.0,34.5,866800,5.018942420086,5.20762446595389,4.98120601091242,5.20762446595389,5742464.76402217,0.0,1.0
1994-11-23,34.0,34.13,32.63,33.0,418900,5.13215164760673,5.15177458037699,4.92535612533552,4.98120601091242,2775171.3078552,0.0,1.0
1994-11-25,33.75,33.88,33.63,33.63,79000,5.13215164760673,5.15191993543455,5.11390399730413,5.11390399730413,519518.943140223,0.25,1.0
1994-11-28,34.25,34.25,33.75,33.88,450500,5.20818352386757,5.20818352386757,5.13215164760673,5.15191993543455,2962573.21373,0.0,1.0
1994-11-29,34.75,35.0,34.25,34.25,362000,5.28421540012841,5.32223133825883,5.20818352386757,5.20818352386757,2380580.47362988,0.0,1.0
1994-11-30,34.88,35.0,34.5,35.0,604600,5.30398368795623,5.32223133825883,5.24619946199799,5.32223133825883,3975963.96231112,0.0,1.0
1994-12-01,34.38,35.0,34.13,35.0,337000,5.22795181169539,5.32223133825883,5.18993587356497,5.32223133825883,2216175.74478804,0.0,1.0
1994-12-02,34.25,34.38,33.88,34.13,250900,5.20818352386757,5.22795181169539,5.15191993543455,5.18993587356497,1649965.85865673,0.0,1.0
1994-12-05,34.0,34.25,33.88,34.25,145300,5.17016758573715,5.20818352386757,5.15191993543455,5.20818352386757,955520.284028789,0.0,1.0
1994-12-06,34.13,34.38,33.63,33.75,726300,5.18993587356497,5.22795181169539,5.11390399730413,5.13215164760673,4776286.18231321,0.0,1.0
1994-12-07,33.88,34.0,33.63,33.75,688600,5.15191993543455,5.17016758573715,5.11390399730413,5.13215164760673,4528363.85121971,0.0,1.0
1994-12-08,33.0,33.88,33.0,33.75,626900,5.01810383321547,5.15191993543455,5.01810383321547,5.13215164760673,4122612.98043804,0.0,1.0
1994-12-09,33.13,33.5,32.88,33.13,420600,5.03787212104329,5.09413570947631,4.99985618291287,5.03787212104329,2765945.15803516,0.0,1.0
1994-12-12,33.5,33.75,33.25,33.25,418900,5.09413570947631,5.13215164760673,5.05611977134589,5.05611977134589,2754765.63647391,0.0,1.0
1994-12-13,34.25,34.38,33.88,33.88,414600,5.20818352386757,5.22795181169539,5.15191993543455,5.15191993543455,2726488.02311312,0.0,1.0
1994-12-14,34.0,34.5,34.0,34.38,790100,5.17016758573715,5.24619946199799,5.17016758573715,5.22795181169539,5195847.05031759,0.0,1.0
1994-12-15,34.5,34.63,33.75,33.75,573600,5.24619946199799,5.26596774982581,5.13215164760673,5.13215164760673,3772102.09854724,0.0,1.0
1994-12-16,34.63,35.0,34.25,34.63,526200,5.26596774982581,5.32223133825883,5.20818352386757,5.26596774982581,3460390.7326631,0.0,1.0
1994-12-19,34.75,34.88,34.5,34.63,437000,5.28421540012841,5.30398368795623,5.24619946199799,5.26596774982581,2873794.66015541,0.0,1.0
1994-12-20,34.38,34.75,34.25,34.63,545800,5.22795181169539,5.28421540012841,5.20818352386757,5.26596774982581,3589284.04007511,0.0,1.0
1994-12-21,34.75,35.13,34.5,34.5,584400,5.28421540012841,5.34199962608665,5.24619946199799,5.24619946199799,3843124.94140691,0.0,1.0
1994-12-22,34.5,35.0,34.25,34.88,636900,5.24619946199799,5.32223133825883,5.20818352386757,5.30398368795623,4188374.87197478,0.0,1.0
1994-12-23,34.5,34.88,34.5,34.88,129400,5.24619946199799,5.30398368795623,5.24619946199799,5.30398368795623,850958.876485377,0.0,1.0
1994-12-27,34.13,34.5,34.13,34.38,223100,5.18993587356497,5.24619946199799,5.18993587356497,5.22795181169539,1467147.8001846,0.0,1.0
1994-12-28,33.5,33.88,33.38,33.88,362500,5.09413570947631,5.15191993543455,5.07588805917371,5.15191993543455,2383868.56820672,0.0,1.0
1994-12-29,33.38,33.63,33.25,33.63,228400,5.07588805917371,5.11390399730413,5.05611977134589,5.11390399730413,1502001.60269907,0.0,1.0
1994-12-30,33.13,33.63,33.13,33.63,321200,5.03787212104329,5.11390399730413,5.03787212104329,5.11390399730413,2112271.95615999,0.0,1.0
1995-01-03,33.38,33.38,32.88,33.0,529000,5.07588805917371,5.07588805917371,4.99985618291287,5.01810383321547,3478804.06229339,0.0,1.0
1995-01-04,34.38,34.38,33.25,33.63,303600,5.22795181169539,5.22795181169539,5.05611977134589,5.11390399730413,1996531.02705534,0.0,1.0
1995-01-05,34.13,34.5,34.0,34.25,181000,5.18993587356497,5.24619946199799,5.17016758573715,5.20818352386757,1190290.23681494,0.0,1.0
1995-01-06,34.0,34.13,33.75,34.13,182300,5.17016758573715,5.18993587356497,5.13215164760673,5.18993587356497,1198839.28271472,0.0,1.0
1995-01-09,35.0,35.13,34.25,34.25,652000,5.32223133825883,5.34199962608665,5.20818352386757,5.20818352386757,4287675.32819525,0.0,1.0
1995-01-10,34.5,34.88,34.25,34.88,435100,5.24619946199799,5.30398368795623,5.20818352386757,5.30398368795623,2861299.90076343,0.0,1.0
1995-01-11,34.0,34.5,34.0,34.38,537900,5.17016758573715,5.24619946199799,5.17016758573715,5.22795181169539,3537332.14576109,0.0,1.0
1995-01-12,33.75,33.88,33.5,33.75,222000,5.13215164760673,5.15191993543455,5.09413570947631,5.13215164760673,1459913.99211556,0.0,1.0
1995-01-13,33.88,34.38,33.63,34.0,219600,5.15191993543455,5.22795181169539,5.11390399730413,5.17016758573715,1444131.13814674,0.0,1.0
1995-01-16,34.0,34.0,33.63,33.75,120000,5.17016758573715,5.17016758573715,5.11390399730413,5.13215164760673,789142.698440844,0.0,1.0
1995-01-17,34.88,35.0,34.13,34.13,511200,5.30398368795623,5.32223133825883,5.18993587356497,5.18993587356497,3361747.895358,0.0,1.0
1995-01-18,35.38,35.5,34.5,35.0,543100,5.38001556421707,5.39826321451967,5.24619946199799,5.32223133825883,3571528.32936019,0.0,1.0
1995-01-19,35.63,36.0,35.25,35.38,554600,5.41803150234749,5.47429509078051,5.36024727638925,5.38001556421707,3647154.50462744,0.0,1.0
1995-01-20,35.88,36.0,35.5,35.63,406100,5.45604744047791,5.47429509078051,5.39826321451967,5.41803150234749,2670590.41530689,0.0,1.0
1995-01-23,35.5,36.0,35.38,35.38,850900,5.39826321451967,5.47429509078051,5.38001556421707,5.38001556421707,5595679.35086096,0.0,1.0
1995-01-24,35.63,35.75,35.5,35.5,387000,5.41803150234749,5.43627915265009,5.39826321451967,5.39826321451967,2544985.20247172,0.0,1.0
1995-01-25,36.38,36.5,35.5,35.5,1201900,5.53207931673875,5.55032696704135,5.39826321451967,5.39826321451967,7903921.74380042,0.0,1.0
1995-01-26,36.5,36.75,36.25,36.38,613100,5.55032696704135,5.58834290517177,5.51231102891093,5.53207931673875,4031861.57011735,0.0,1.0
1995-01-27,36.5,36.63,36.38,36.5,232000,5.55032696704135,5.57009525486917,5.53207931673875,5.55032696704135,1525675.8836523,0.0,1.0
1995-01-30,36.25,36.63,36.25,36.5,297200,5.51231102891093,5.57009525486917,5.51231102891093,5.55032696704135,1954443.41647183,0.0,1.0
1995-01-31,36.13,36.13,35.88,35.88,562000,5.49406337860833,5.49406337860833,5.45604744047791,5.45604744047791,3695818.30436462,0.0,1.0
1995-02-01,36.25,36.38,35.13,36.13,601800,5.51231102891093,5.53207931673875,5.34199962608665,5.49406337860833,3957550.63268084,0.0,1.0
1995-02-02,34.88,35.88,34.13,35.75,1396300,5.30398368795623,5.45604744047791,5.18993587356497,5.43627915265009,9182332.91527459,0.0,1.0
1995-02-03,34.88,35.5,34.88,35.25,524100,5.30398368795623,5.39826321451967,5.30398368795623,5.36024727638925,3446580.73544039,0.0,1.0
1995-02-06,34.88,35.25,34.38,34.5,496500,5.30398368795623,5.36024727638925,5.22795181169539,5.24619946199799,3265077.91479899,0.0,1.0
1995-02-07,34.88,34.88,34.38,34.88,358300,5.30398368795623,5.30398368795623,5.22795181169539,5.30398368795623,2356248.57376129,0.0,1.0
1995-02-08,34.75,35.13,34.63,34.88,185500,5.28421540012841,5.34199962608665,5.26596774982581,5.30398368795623,1219883.08800647,0.0,1.0
1995-02-09,35.0,35.25,34.63,34.63,282300,5.32223133825883,5.36024727638925,5.26596774982581,5.26596774982581,1856458.19808209,0.0,1.0
1995-02-10,34.88,35.0,34.63,34.63,311400,5.30398368795623,5.32223133825883,5.26596774982581,5.26596774982581,2047825.30245399,0.0,1.0
1995-02-13,34.63,35.13,34.63,35.13,244500,5.26596774982581,5.34199962608665,5.26596774982581,5.34199962608665,1607878.24807322,0.0,1.0
1995-02-14,35.13,35.25,34.88,34.88,312100,5.34199962608665,5.36024727638925,5.30398368795623,5.30398368795623,2052428.63486156,0.0,1.0
1995-02-15,35.75,35.88,35.0,35.25,786000,5.43627915265009,5.45604744047791,5.32223133825883,5.36024727638925,5168884.67478753,0.0,1.0
1995-02-16,35.63,35.63,35.5,35.5,252800,5.41803150234749,5.41803150234749,5.39826321451967,5.39826321451967,1662460.61804871,0.0,1.0
1995-02-17,35.88,36.25,35.25,35.5,589500,5.45604744047791,5.51231102891093,5.36024727638925,5.39826321451967,3876663.50609065,0.0,1.0
1995-02-21,37.0,37.13,36.13,36.25,875000,5.62635884330219,5.64612713113001,5.49406337860833,5.51231102891093,5754165.50946449,0.0,1.0
1995-02-22,37.63,37.75,36.5,36.88,787600,5.72215900739085,5.74040665769346,5.55032696704135,5.60811119299959,5179406.57743341,0.0,1.0
1995-02-23,36.88,37.5,36.88,37.38,790800,5.60811119299959,5.70239071956304,5.60811119299959,5.68414306926043,5200450.38272517,0.0,1.0
1995-02-24,36.38,36.75,36.25,36.5,302400,5.57009525486917,5.62674548148549,5.55019112119317,5.58846830133933,1975067.12122797,0.25,1.0
1995-02-27,36.0,36.5,35.63,36.38,474600,5.51191394104701,5.58846830133933,5.45526371443069,5.57009525486917,3099758.12081611,0.0,1.0
1995-02-28,37.25,37.25,36.13,36.13,361400,5.70329984177781,5.70329984177781,5.53181807472301,5.53181807472301,2360414.21167919,0.0,1.0
1995-03-01,37.38,37.63,37.13,37.25,814500,5.72320397545381,5.76148115559997,5.68492679530765,5.70329984177781,5319749.24021223,0.0,1.0
1995-03-02,37.75,38.13,37.38,37.38,497500,5.77985420207013,5.83803551589229,5.72320397545381,5.72320397545381,3249325.04236413,0.0,1.0
1995-03-03,37.75,37.75,37.25,37.63,245300,5.77985420207013,5.77985420207013,5.70329984177781,5.76148115559997,1602129.51335059,0.0,1.0
1995-03-06,37.88,37.88,37.25,37.75,441400,5.79975833574613,5.79975833574613,5.70329984177781,5.77985420207013,2882918.74110458,0.0,1.0
1995-03-07,38.13,38.25,37.38,37.75,514600,5.83803551589229,5.85640856236245,5.72320397545381,5.77985420207013,3361010.3855288,0.0,1.0
1995-03-08,38.88,39.13,38.13,38.13,757300,5.95286705633077,5.99114423647693,5.83803551589229,5.83803551589229,4946158.50167307,0.0,1.0
1995-03-09,38.25,39.0,37.38,39.0,1255800,5.85640856236245,5.97124010280093,5.72320397545381,5.97124010280093,8202014.85065501,0.0,1.0
1995-03-10,37.63,38.13,37.5,38.13,502000,5.76148115559997,5.83803551589229,5.74157702192397,5.83803551589229,3278715.92214431,0.0,1.0
1995-03-13,37.38,37.63,36.5,37.0,588400,5.72320397545381,5.76148115559997,5.58846830133933,5.66502266163165,3843020.81392373,0.0,1.0
1995-03-14,38.0,38.0,37.13,37.25,520800,5.81813138221629,5.81813138221629,5.68492679530765,5.70329984177781,3401504.48655927,0.0,1.0
1995-03-15,37.63,38.13,37.5,38.0,315700,5.76148115559997,5.83803551589229,5.74157702192397,5.81813138221629,2061933.49924494,0.0,1.0
1995-03-16,37.13,37.25,36.88,37.13,582900,5.68492679530765,5.70329984177781,5.64664961516149,5.68492679530765,3807098.62752573,0.0,1.0
1995-03-17,37.5,37.5,36.75,37.13,992400,5.74157702192397,5.74157702192397,5.62674548148549,5.68492679530765,6481668.68752193,0.0,1.0
1995-03-20,38.13,38.25,37.38,37.63,721500,5.83803551589229,5.85640856236245,5.72320397545381,5.76148115559997,4712337.72475521,0.0,1.0
1995-03-21,37.25,37.88,37.13,37.75,1026100,5.70329984177781,5.79975833574613,5.68492679530765,5.77985420207013,6701773.72054237,0.0,1.0
1995-03-22,36.88,37.38,36.75,37.13,860300,5.64664961516149,5.72320397545381,5.62674548148549,5.68492679530765,5618883.08330826,0.0,1.0
1995-03-23,37.13,37.13,36.75,36.88,307900,5.68492679530765,5.68492679530765,5.62674548148549,5.64664961516149,2010989.30762596,0.0,1.0
1995-03-24,37.13,37.5,36.88,37.25,228500,5.68492679530765,5.74157702192397,5.64664961516149,5.70329984177781,1492403.56217126,0.0,1.0
1995-03-27,37.0,37.13,36.75,37.13,312000,5.66502266163165,5.68492679530765,5.62674548148549,5.68492679530765,2037767.66475901,0.0,1.0
1995-03-28,36.88,37.0,36.5,37.0,897200,5.64664961516149,5.66502266163165,5.58846830133933,5.66502266163165,5859888.29750572,0.0,1.0
1995-03-29,36.13,36.88,36.0,36.88,1480700,5.53181807472301,5.64664961516149,5.51191394104701,5.64664961516149,9670905.70900214,0.0,1.0
1995-03-30,36.25,36.38,35.75,36.13,923700,5.55019112119317,5.57009525486917,5.47363676090085,5.53181807472301,6032967.92287788,0.0,1.0
1995-03-31,36.38,36.88,35.63,35.88,765900,5.57009525486917,5.64664961516149,5.45526371443069,5.49354089457685,5002327.7385863,0.0,1.0
1995-04-03,37.0,37.25,36.25,36.88,616600,5.66502266163165,5.70329984177781,5.55019112119317,5.64664961516149,4027203.66054617,0.0,1.0
1995-04-04,36.75,37.25,36.75,37.13,1192800,5.62674548148549,5.70329984177781,5.62674548148549,5.68492679530765,7790542.53373252,0.0,1.0
1995-04-05,37.13,37.13,36.75,36.75,487500,5.68492679530765,5.68492679530765,5.62674548148549,5.62674548148549,3184011.97618596,0.0,1.0
1995-04-06,37.0,37.38,37.0,37.38,650300,5.66502266163165,5.72320397545381,5.66502266163165,5.72320397545381,4247308.69356662,0.0,1.0
1995-04-07,36.63,37.13,36.38,37.13,318800,5.60837243501533,5.68492679530765,5.57009525486917,5.68492679530765,2082180.54976017,0.0,1.0
1995-04-10,36.5,36.63,36.13,36.5,268200,5.58846830133933,5.60837243501533,5.53181807472301,5.58846830133933,1751696.43489861,0.0,1.0
1995-04-11,36.5,36.75,36.25,36.5,378700,5.58846830133933,5.62674548148549,5.55019112119317,5.58846830133933,2473405.81616743,0.0,1.0
1995-04-12,36.88,36.88,36.38,36.63,327900,5.64664961516149,5.64664961516149,5.57009525486917,5.60837243501533,2141615.43998231,0.0,1.0
1995-04-13,37.13,37.13,36.75,37.0,315000,5.68492679530765,5.68492679530765,5.62674548148549,5.66502266163165,2057361.58461246,0.0,1.0
1995-04-17,37.13,37.38,36.88,37.38,598600,5.68492679530765,5.72320397545381,5.64664961516149,5.72320397545381,3909640.14142546,0.0,1.0
1995-04-18,37.63,37.75,37.0,37.13,771500,5.76148115559997,5.77985420207013,5.66502266163165,5.68492679530765,5038903.05564608,0.0,1.0
1995-04-19,37.88,38.13,37.25,37.63,628900,5.79975833574613,5.83803551589229,5.70329984177781,5.76148115559997,4107538.73194533,0.0,1.0
1995-04-20,38.38,38.88,37.75,38.0,814700,5.87631269603845,5.95286705633077,5.77985420207013,5.81813138221629,5321055.50153579,0.0,1.0
1995-04-21,38.75,39.25,38.5,38.63,758500,5.93296292265477,6.00951728294709,5.89468574250861,5.91458987618461,4953996.06961445,0.0,1.0
1995-04-24,39.5,39.63,38.88,39.13,397100,6.04779446309325,6.06769859676925,5.95286705633077,5.99114423647693,2593581.85793527,0.0,1.0
1995-04-25,39.13,39.13,38.63,38.75,648400,5.99114423647693,5.99114423647693,5.91458987618461,5.93296292265477,4234899.21099276,0.0,1.0
1995-04-26,38.38,39.0,38.25,39.0,334300,5.87631269603845,5.97124010280093,5.85640856236245,5.97124010280093,2183415.80233634,0.0,1.0
1995-04-27,38.5,38.5,38.25,38.25,170500,5.89468574250861,5.89468574250861,5.85640856236245,5.85640856236245,1113587.77833786,0.0,1.0
1995-04-28,38.38,38.63,38.13,38.63,165600,5.87631269603845,5.91458987618461,5.83803551589229,5.91458987618461,1081584.37591055,0.0,1.0
1995-05-01,39.0,39.13,38.5,38.5,655800,5.97124010280093,5.99114423647693,5.89468574250861,5.89468574250861,4283230.87996461,0.0,1.0
1995-05-02,38.38,38.88,38.0,38.88,722900,5.87631269603845,5.95286705633077,5.81813138221629,5.95286705633077,4721481.55402016,0.0,1.0
1995-05-03,38.5,38.75,38.38,38.38,330600,5.89468574250861,5.93296292265477,5.87631269603845,5.87631269603845,2159249.96785041,0.0,1.0
1995-05-04,38.25,38.38,37.88,38.25,781700,5.85640856236245,5.87631269603845,5.79975833574613,5.85640856236245,5105522.38314781,0.0,1.0
1995-05-05,38.0,38.38,37.75,38.38,311700,5.81813138221629,5.87631269603845,5.77985420207013,5.87631269603845,2035808.27277366,0.0,1.0
1995-05-08,38.25,38.25,37.88,38.0,228900,5.85640856236245,5.85640856236245,5.79975833574613,5.81813138221629,1495016.08481839,0.0,1.0
1995-05-09,38.0,38.38,37.88,38.25,374300,5.81813138221629,5.87631269603845,5.79975833574613,5.85640856236245,2444668.06704903,0.0,1.0
1995-05-10,37.25,38.13,37.25,38.0,225700,5.70329984177781,5.83803551589229,5.70329984177781,5.81813138221629,1474115.90364137,0.0,1.0
1995-05-11,37.5,37.75,36.88,37.13,316800,5.74157702192397,5.77985420207013,5.64664961516149,5.68492679530765,2069117.93652453,0.0,1.0
1995-05-12,38.13,38.13,37.25,37.38,416300,5.83803551589229,5.83803551589229,5.70329984177781,5.72320397545381,2718982.94499736,0.0,1.0
1995-05-15,38.5,38.5,38.13,38.38,346900,5.89468574250861,5.89468574250861,5.83803551589229,5.87631269603845,2265710.26572083,0.0,1.0
1995-05-16,38.5,38.75,38.25,38.38,754400,5.89468574250861,5.93296292265477,5.85640856236245,5.87631269603845,4927217.7124814,0.0,1.0
1995-05-17,38.25,38.75,38.0,38.5,302300,5.85640856236245,5.93296292265477,5.81813138221629,5.89468574250861,1974413.99056618,0.0,1.0
1995-05-18,37.63,38.38,37.5,38.25,206900,5.76148115559997,5.87631269603845,5.74157702192397,5.85640856236245,1351327.33922641,0.0,1.0
1995-05-19,37.25,37.63,37.0,37.5,436700,5.70329984177781,5.76148115559997,5.66502266163165,5.74157702192397,2852221.60000083,0.0,1.0
1995-05-22,37.0,37.38,37.0,37.38,384200,5.66502266163165,5.72320397545381,5.66502266163165,5.72320397545381,2509328.00256542,0.0,1.0
1995-05-23,38.0,38.38,37.0,37.0,615300,5.81813138221629,5.87631269603845,5.66502266163165,5.66502266163165,4018712.96194301,0.0,1.0
1995-05-24,39.13,39.13,38.25,38.25,824000,5.99114423647693,5.99114423647693,5.85640856236245,5.85640856236245,5381796.65308149,0.0,1.0
1995-05-25,38.75,39.25,38.38,38.75,278600,5.97124010280093,6.04828836219191,5.9142243908516,5.97124010280093,1807957.77998209,0.25,1.0
1995-05-26,38.63,38.75,38.25,38.63,278300,5.95274852054709,5.97124010280093,5.89419184340995,5.95274852054709,1806010.94820178,0.0,1.0
1995-05-30,39.25,39.38,38.63,38.63,440000,6.04828836219191,6.06832090963356,5.95274852054709,5.95274852054709,2855353.27778938,0.0,1.0
1995-05-31,39.0,39.63,39.0,39.13,730200,6.00976423249642,6.10684503932905,6.00976423249642,6.02979677993807,4738588.55327682,0.0,1.0
1995-06-01,39.0,39.25,38.63,39.0,302000,6.00976423249642,6.04828836219191,5.95274852054709,6.00976423249642,1959810.65884634,0.0,1.0
1995-06-02,38.25,39.0,38.25,38.75,176400,5.89419184340995,6.00976423249642,5.89419184340995,5.97124010280093,1144737.08682283,0.0,1.0
1995-06-05,39.13,39.13,38.63,38.63,208400,6.02979677993807,6.02979677993807,5.95274852054709,5.95274852054709,1352399.14338933,0.0,1.0
1995-06-06,39.13,39.5,39.0,39.25,217400,6.02979677993807,6.0868124918874,6.00976423249642,6.04828836219191,1410804.09679866,0.0,1.0
1995-06-07,38.75,39.13,38.5,39.0,351600,5.97124010280093,6.02979677993807,5.93271597310544,6.00976423249642,2281686.84652442,0.0,1.0
1995-06-08,38.38,38.75,38.25,38.25,319800,5.9142243908516,5.97124010280093,5.89419184340995,5.89419184340995,2075322.67781146,0.0,1.0
1995-06-09,38.25,38.5,37.88,38.5,190000,5.89419184340995,5.93271597310544,5.83717613146062,5.93271597310544,1232993.46086359,0.0,1.0
1995-06-12,38.13,38.25,37.75,38.0,271000,5.87570026115611,5.89419184340995,5.81714358401897,5.85566771371446,1758638.04154755,0.0,1.0
1995-06-13,38.13,38.5,38.0,38.38,191600,5.87570026115611,5.93271597310544,5.85566771371446,5.9142243908516,1243376.56369192,0.0,1.0
1995-06-14,38.38,38.5,38.13,38.13,297800,5.9142243908516,5.93271597310544,5.87570026115611,5.87570026115611,1932555.01392199,0.0,1.0
1995-06-15,38.63,38.75,38.13,38.5,256000,5.95274852054709,5.97124010280093,5.87570026115611,5.93271597310544,1661296.452532,0.0,1.0
1995-06-16,39.13,39.13,38.5,38.75,593900,6.02979677993807,6.02979677993807,5.93271597310544,5.97124010280093,3854077.98108889,0.0,1.0
1995-06-19,38.88,39.25,38.75,39.13,225600,5.99127265024258,6.04828836219191,5.97124010280093,6.02979677993807,1464017.49879383,0.0,1.0
1995-06-20,38.38,38.88,38.25,38.63,201600,5.9142243908516,5.99127265024258,5.89419184340995,5.95274852054709,1308270.95636895,0.0,1.0
1995-06-21,36.25,38.0,36.25,37.88,557700,5.58599880584603,5.85566771371446,5.58599880584603,5.83717613146062,3619160.27959803,0.0,1.0
1995-06-22,36.38,36.38,35.25,36.25,1273900,5.60603135328768,5.60603135328768,5.43190228706407,5.58599880584603,8266896.68312702,0.0,1.0
1995-06-23,36.25,36.88,35.88,36.5,645500,5.58599880584603,5.68307961267866,5.5289830938967,5.62452293554152,4188933.04730237,0.0,1.0
1995-06-26,35.5,36.38,35.5,36.38,397300,5.47042641675956,5.60603135328768,5.47042641675956,5.60603135328768,2578254.22105845,0.0,1.0
1995-06-27,36.25,36.5,35.38,35.63,743900,5.58599880584603,5.62452293554152,5.45193483450572,5.49045896420121,4827493.87124436,0.0,1.0
1995-06-28,36.38,36.63,36.13,36.25,467100,5.60603135328768,5.64455548298317,5.56750722359219,5.58599880584603,3031217.08194413,0.0,1.0
1995-06-29,36.38,36.38,35.88,35.88,326500,5.60603135328768,5.60603135328768,5.5289830938967,5.5289830938967,2118801.92090507,0.0,1.0
1995-06-30,35.75,36.5,35.63,36.38,145900,5.50895054645505,5.62452293554152,5.49045896420121,5.60603135328768,946809.189157886,0.0,1.0
1995-07-03,36.13,36.25,35.75,36.0,111700,5.56750722359219,5.58599880584603,5.50895054645505,5.54747467615054,724870.36620244,0.0,1.0
1995-07-05,35.13,35.88,34.75,35.88,538100,5.41341070481023,5.5289830938967,5.35485402767309,5.5289830938967,3491967.26995106,0.0,1.0
1995-07-06,35.88,35.88,35.0,35.25,638800,5.5289830938967,5.5289830938967,5.39337815736858,5.43190228706407,4145453.80420876,0.0,1.0
1995-07-07,36.5,37.0,36.0,36.0,743000,5.62452293554152,5.7015711949325,5.54747467615054,5.54747467615054,4821653.37590342,0.0,1.0
1995-07-10,36.63,37.25,36.63,36.75,789100,5.64455548298317,5.74009532462799,5.64455548298317,5.66304706523701,5120816.52614454,0.0,1.0
1995-07-11,36.13,36.5,36.0,36.5,373600,5.56750722359219,5.62452293554152,5.54747467615054,5.62452293554152,2424454.51041389,0.0,1.0
1995-07-12,36.5,36.5,36.13,36.13,396800,5.62452293554152,5.62452293554152,5.56750722359219,5.56750722359219,2575009.5014246,0.0,1.0
1995-07-13,36.63,37.13,36.38,36.5,202200,5.64455548298317,5.72160374237415,5.60603135328768,5.62452293554152,1312164.61992957,0.0,1.0
1995-07-14,37.13,37.38,36.5,36.5,633200,5.72160374237415,5.76012787206964,5.62452293554152,5.62452293554152,4109112.94430962,0.0,1.0
1995-07-17,36.88,37.25,36.75,37.13,205900,5.68307961267866,5.74009532462799,5.66304706523701,5.72160374237415,1336175.54522007,0.0,1.0
1995-07-18,36.5,36.75,36.13,36.75,310900,5.62452293554152,5.66304706523701,5.56750722359219,5.66304706523701,2017566.6683289,0.0,1.0
1995-07-19,36.13,36.5,35.5,36.5,745100,5.56750722359219,5.62452293554152,5.47042641675956,5.62452293554152,4835281.1983656,0.0,1.0
1995-07-20,37.13,37.25,36.13,36.75,642400,5.72160374237415,5.74009532462799,5.56750722359219,5.66304706523701,4168815.78557249,0.0,1.0
1995-07-21,38.5,38.5,36.88,37.38,1213200,5.93271597310544,5.93271597310544,5.68307961267866,5.76012787206964,7872987.71957743,0.0,1.0
1995-07-24,39.25,39.75,39.0,39.13,1757900,6.04828836219191,6.12533662158289,6.00976423249642,6.02979677993807,11407785.2886953,0.0,1.0
1995-07-25,38.88,39.38,38.38,39.38,511700,5.99127265024258,6.06832090963356,5.9142243908516,6.06832090963356,3320646.07328369,0.0,1.0
1995-07-26,40.25,40.63,39.88,39.88,1517600,6.20238488097387,6.26094155811101,6.14536916902454,6.14536916902454,9848373.03266626,0.0,1.0
1995-07-27,39.75,40.38,39.63,40.38,785000,6.12533662158289,6.22241742841552,6.10684503932905,6.22241742841552,5094209.82514695,0.0,1.0
1995-07-28,40.0,40.13,39.75,40.0,1364700,6.16386075127838,6.18389329872003,6.12533662158289,6.16386075127838,8856137.76863445,0.0,1.0
1995-07-31,40.63,40.75,39.88,40.38,892600,6.26094155811101,6.27943314036485,6.14536916902454,6.22241742841552,5792473.49035181,0.0,1.0
1995-08-01,40.75,40.88,40.38,40.75,505300,6.27943314036485,6.2994656878065,6.22241742841552,6.27943314036485,3279113.66197039,0.0,1.0
1995-08-02,41.13,41.25,40.38,40.75,1028100,6.33798981750199,6.35648139975582,6.22241742841552,6.27943314036485,6671792.51112559,0.0,1.0
1995-08-03,40.38,40.75,40.25,40.63,456200,6.22241742841552,6.27943314036485,6.20238488097387,6.26094155811101,2960482.19392617,0.0,1.0
1995-08-04,41.63,41.63,40.5,40.5,755800,6.41503807689297,6.41503807689297,6.24090901066936,6.24090901066936,4904718.19853002,0.0,1.0
1995-08-07,42.0,42.0,41.38,41.63,804700,6.47205378884229,6.47205378884229,6.37651394719748,6.41503807689297,5222051.77872071,0.0,1.0
1995-08-08,41.0,42.0,40.75,41.75,652900,6.31795727006033,6.47205378884229,6.27943314036485,6.4335296591468,4236954.89788338,0.0,1.0
1995-08-09,41.13,41.25,40.63,41.0,418900,6.33798981750199,6.35648139975582,6.26094155811101,6.31795727006033,2718426.10924084,0.0,1.0
1995-08-10,42.0,42.0,41.13,41.13,817500,6.47205378884229,6.47205378884229,6.33798981750199,6.33798981750199,5305116.60134731,0.0,1.0
1995-08-11,41.25,42.0,40.75,42.0,835300,6.35648139975582,6.47205378884229,6.27943314036485,6.47205378884229,5420628.62031243,0.0,1.0
1995-08-14,40.5,41.25,40.25,41.13,594800,6.24090901066936,6.35648139975582,6.20238488097387,6.33798981750199,3859918.47642982,0.0,1.0
1995-08-15,40.0,40.38,39.75,40.38,575800,6.16386075127838,6.22241742841552,6.12533662158289,6.22241742841552,3736619.13034346,0.0,1.0
1995-08-16,40.13,40.13,39.75,39.88,1003400,6.18389329872003,6.18389329872003,6.12533662158289,6.14536916902454,6511503.36121332,0.0,1.0
1995-08-17,40.25,40.38,39.75,40.13,733300,6.20238488097387,6.22241742841552,6.12533662158289,6.18389329872003,4758705.8150067,0.0,1.0
1995-08-18,40.75,41.13,40.5,40.5,500600,6.27943314036485,6.33798981750199,6.24090901066936,6.24090901066936,3248613.29741218,0.0,1.0
1995-08-21,40.75,41.13,40.63,41.0,249700,6.27943314036485,6.33798981750199,6.26094155811101,6.31795727006033,1620412.98514547,0.0,1.0
1995-08-22,40.88,41.0,40.63,40.88,652800,6.2994656878065,6.31795727006033,6.26094155811101,6.2994656878065,4236305.9539566,0.0,1.0
1995-08-23,41.0,41.88,41.0,41.0,355600,6.31795727006033,6.45356220658846,6.31795727006033,6.31795727006033,2307644.60359523,0.0,1.0
1995-08-24,40.75,41.25,40.75,41.13,236500,6.27943314036485,6.35648139975582,6.27943314036485,6.33798981750199,1534752.38681179,0.0,1.0
1995-08-25,40.5,41.13,40.38,40.75,566100,6.24090901066936,6.33798981750199,6.22241742841552,6.27943314036485,3673671.56944674,0.0,1.0
1995-08-28,41.0,41.0,40.38,40.38,435700,6.31795727006033,6.31795727006033,6.22241742841552,6.22241742841552,2827448.68893826,0.0,1.0
1995-08-29,41.25,41.38,40.75,40.75,282100,6.39500552945132,6.4151594862714,6.31749031091251,6.31749031091251,1819642.67996472,0.25,1.0
1995-08-30,41.88,42.13,41.13,41.25,411200,6.49267470481021,6.53143231407961,6.376401877002,6.39500552945132,2652382.38213929,0.0,1.0
1995-08-31,42.38,42.5,41.5,41.63,678400,6.57018992334901,6.58879357579832,6.43376313872072,6.45391709554081,4375914.90282902,0.0,1.0
1995-09-01,44.75,44.88,42.63,42.63,1062000,6.93761205922294,6.95776601604303,6.60894753261841,6.60894753261841,6850267.72819048,0.0,1.0
1995-09-05,44.13,45.13,44.0,44.88,1362100,6.84149318823483,6.99652362531243,6.82133923141474,6.95776601604303,8786016.64083639,0.0,1.0
1995-09-06,43.5,43.88,43.0,43.88,460600,6.74382401287593,6.80273557896542,6.66630879433713,6.80273557896542,2971029.48738657,0.0,1.0
1995-09-07,43.5,43.63,42.88,43.25,476400,6.74382401287593,6.76397796969602,6.64770514188782,6.70506640360653,3072944.95829562,0.0,1.0
1995-09-08,43.63,44.25,43.38,44.13,796600,6.76397796969602,6.86009684068414,6.72522036042662,6.84149318823483,5138345.83076887,0.0,1.0
1995-09-11,44.0,44.38,43.63,43.88,748300,6.82133923141474,6.88025079750423,6.76397796969602,6.80273557896542,4826794.10640766,0.0,1.0
1995-09-12,45.25,45.25,43.75,44.0,677400,7.01512727776175,7.01512727776175,6.78258162214533,6.82133923141474,4369464.55656895,0.0,1.0
1995-09-13,44.75,45.25,44.38,45.13,528700,6.93761205922294,7.01512727776175,6.88025079750423,6.99652362531243,3410298.06769709,0.0,1.0
1995-09-14,44.88,45.13,44.63,44.88,629500,6.95776601604303,6.99652362531243,6.91900840677363,6.95776601604303,4060492.97071178,0.0,1.0
1995-09-15,44.5,45.0,44.38,45.0,594200,6.89885444995354,6.97636966849234,6.88025079750423,6.97636966849234,3832795.74773143,0.0,1.0
1995-09-18,43.63,44.38,43.63,44.38,287300,6.76397796969602,6.88025079750423,6.76397796969602,6.88025079750423,1853184.48051707,0.0,1.0
1995-09-19,42.88,43.63,42.63,43.63,650200,6.64770514188782,6.76397796969602,6.60894753261841,6.76397796969602,4194015.13829515,0.0,1.0
1995-09-20,43.0,43.0,42.38,42.63,241100,6.66630879433713,6.66630879433713,6.57018992334901,6.60894753261841,1555178.483302,0.0,1.0
1995-09-21,42.5,43.25,41.88,43.0,393500,6.58879357579832,6.70506640360653,6.49267470481021,6.66630879433713,2538211.25333612,0.0,1.0
1995-09-22,42.0,42.25,41.75,41.88,290600,6.51127835725952,6.55003596652892,6.47252074799012,6.49267470481021,1874470.62317529,0.0,1.0
1995-09-25,41.63,42.0,41.38,42.0,464700,6.45391709554081,6.51127835725952,6.4151594862714,6.51127835725952,2997475.90705284,0.0,1.0
1995-09-26,40.63,41.75,40.25,41.63,869700,6.2988866584632,6.47252074799012,6.23997509237371,6.45391709554081,5609866.14237972,0.0,1.0
1995-09-27,40.88,41.0,40.25,40.63,561500,6.3376442677326,6.35624792018191,6.23997509237371,6.2988866584632,3621869.42502726,0.0,1.0
1995-09-28,42.13,42.13,41.13,41.13,397700,6.53143231407961,6.53143231407961,6.376401877002,6.376401877002,2565302.70762839,0.0,1.0
1995-09-29,41.75,42.13,41.63,42.13,196300,6.47252074799012,6.53143231407961,6.45391709554081,6.53143231407961,1266202.97085103,0.0,1.0
1995-10-02,41.63,42.25,41.13,41.88,535500,6.45391709554081,6.55003596652892,6.376401877002,6.49267470481021,3454160.42226554,0.0,1.0
1995-10-03,41.75,42.75,41.63,42.38,428600,6.47252074799012,6.62755118506773,6.45391709554081,6.57018992334901,2764618.40706444,0.0,1.0
1995-10-04,42.13,42.25,41.5,41.75,710400,6.53143231407961,6.55003596652892,6.43376313872072,6.47252074799012,4582325.98315114,0.0,1.0
1995-10-05,41.0,42.63,40.88,42.13,797300,6.35624792018191,6.60894753261841,6.3376442677326,6.53143231407961,5142861.07315091,0.0,1.0
1995-10-06,40.88,41.5,40.75,41.25,321000,6.3376442677326,6.43376313872072,6.31749031091251,6.39500552945132,2070561.1494813,0.0,1.0
1995-10-09,41.75,41.88,41.0,41.38,469700,6.47252074799012,6.49267470481021,6.35624792018191,6.4151594862714,3029727.63835317,0.0,1.0
1995-10-10,41.63,41.75,41.0,41.38,366300,6.45391709554081,6.47252074799012,6.35624792018191,6.4151594862714,2362761.83506231,0.0,1.0
1995-10-11,43.25,43.63,43.0,43.5,547700,6.70506640360653,6.76397796969602,6.66630879433713,6.74382401287593,3532854.64663835,0.0,1.0
1995-10-12,43.13,43.63,43.0,43.5,268000,6.68646275115722,6.76397796969602,6.66630879433713,6.74382401287593,1728692.79769778,0.0,1.0
1995-10-13,43.38,43.88,43.0,43.0,288900,6.72522036042662,6.80273557896542,6.66630879433713,6.66630879433713,1863505.03453317,0.0,1.0
1995-10-16,43.25,43.25,42.5,43.13,399200,6.70506640360653,6.70506640360653,6.58879357579832,6.68646275115722,2574978.22701849,0.0,1.0
1995-10-17,43.88,44.0,42.88,43.25,434700,6.80273557896542,6.82133923141474,6.64770514188782,6.70506640360653,2803965.51925085,0.0,1.0
1995-10-18,44.0,44.25,43.5,43.75,504700,6.82133923141474,6.86009684068414,6.74382401287593,6.78258162214533,3255489.75745549,0.0,1.0
1995-10-19,43.38,44.13,43.25,44.13,323900,6.72522036042662,6.84149318823483,6.70506640360653,6.84149318823483,2089267.15363549,0.0,1.0
1995-10-20,42.88,43.63,42.75,43.5,420700,6.64770514188782,6.76397796969602,6.62755118506773,6.74382401287593,2713660.67160992,0.0,1.0
1995-10-23,42.75,42.88,42.0,42.75,413100,6.62755118506773,6.64770514188782,6.51127835725952,6.62755118506773,2664638.04003341,0.0,1.0
1995-10-24,43.0,43.63,42.5,42.63,357300,6.66630879433713,6.76397796969602,6.58879357579832,6.60894753261841,2304708.71872171,0.0,1.0
1995-10-25,40.75,43.88,40.75,43.38,705100,6.31749031091251,6.80273557896542,6.31749031091251,6.72522036042662,4548139.14797279,0.0,1.0
1995-10-26,39.75,40.88,37.75,40.75,872600,6.1624598738349,6.3376442677326,5.85239899967969,6.31749031091251,5628572.14653391,0.0,1.0
1995-10-27,40.75,40.88,39.75,40.13,591300,6.31749031091251,6.3376442677326,6.1624598738349,6.2213714399244,3814089.74357724,0.0,1.0
1995-10-30,43.0,43.0,40.88,40.88,1503200,6.66630879433713,6.66630879433713,6.3376442677326,6.3376442677326,9696160.49813175,0.0,1.0
1995-10-31,41.5,43.5,41.5,43.0,583200,6.43376313872072,6.74382401287593,6.43376313872072,6.66630879433713,3761841.9388707,0.0,1.0
1995-11-01,42.0,42.63,41.5,41.5,405800,6.51127835725952,6.60894753261841,6.43376313872072,6.43376313872072,2617550.51233493,0.0,1.0
1995-11-02,41.38,42.25,41.0,42.25,687700,6.4151594862714,6.55003596652892,6.35624792018191,6.55003596652892,4435903.12304764,0.0,1.0
1995-11-03,40.75,41.88,40.75,41.63,357200,6.31749031091251,6.49267470481021,6.31749031091251,6.45391709554081,2304063.6840957,0.0,1.0
1995-11-06,41.0,41.38,40.38,40.38,435900,6.35624792018191,6.4151594862714,6.2601290491938,6.2601290491938,2811705.93476293,0.0,1.0
1995-11-07,41.88,42.13,41.0,41.0,466400,6.49267470481021,6.53143231407961,6.35624792018191,6.35624792018191,3008441.49569495,0.0,1.0
1995-11-08,41.63,42.0,41.25,42.0,468700,6.45391709554081,6.51127835725952,6.39500552945132,6.51127835725952,3023277.2920931,0.0,1.0
1995-11-09,42.25,42.25,41.5,41.75,490800,6.55003596652892,6.55003596652892,6.43376313872072,6.47252074799012,3165829.94444057,0.0,1.0
1995-11-10,42.25,42.5,41.88,41.88,344300,6.55003596652892,6.58879357579832,6.49267470481021,6.49267470481021,2220854.21734085,0.0,1.0
1995-11-13,42.25,42.63,42.0,42.25,295000,6.55003596652892,6.60894753261841,6.51127835725952,6.55003596652892,1902852.14671958,0.0,1.0
1995-11-14,41.63,42.13,41.63,42.0,505000,6.45391709554081,6.53143231407961,6.45391709554081,6.51127835725952,3257424.86133351,0.0,1.0
1995-11-15,41.63,41.88,41.13,41.5,525300,6.45391709554081,6.49267470481021,6.376401877002,6.43376313872072,3388366.89041286,0.0,1.0
1995-11-16,41.25,42.0,41.13,41.88,597700,6.39500552945132,6.51127835725952,6.376401877002,6.49267470481021,3855371.95964166,0.0,1.0
1995-11-17,43.5,43.5,41.38,41.5,504100,6.74382401287593,6.74382401287593,6.4151594862714,6.43376313872072,3251619.54969946,0.0,1.0
1995-11-20,42.25,43.38,41.88,43.38,231500,6.55003596652892,6.72522036042662,6.49267470481021,6.72522036042662,1493255.15920536,0.0,1.0
1995-11-21,41.63,42.25,41.5,42.0,279700,6.45391709554081,6.55003596652892,6.43376313872072,6.51127835725952,1804161.84894056,0.0,1.0
1995-11-22,42.13,42.38,41.63,41.88,405600,6.53143231407961,6.57018992334901,6.45391709554081,6.49267470481021,2616260.44308292,0.0,1.0
1995-11-24,42.5,42.5,42.13,42.13,17700,6.58879357579832,6.58879357579832,6.53143231407961,6.53143231407961,114171.128803175,0.0,1.0
1995-11-27,44.0,44.75,42.5,42.63,317400,6.82133923141474,6.93761205922294,6.58879357579832,6.60894753261841,2047339.90294506,0.0,1.0
1995-11-28,43.0,43.38,42.75,43.25,475700,6.70506640360653,6.76432047880119,6.66608345939952,6.74404934781355,3050693.12796031,0.25,1.0
1995-11-29,43.38,43.75,42.88,43.0,156800,6.76432047880119,6.82201523622757,6.68635459038716,6.70506640360653,1005567.968182,0.0,1.0
1995-11-30,43.38,44.0,43.38,43.75,376500,6.76432047880119,6.86099818043459,6.76432047880119,6.82201523622757,2414517.47462068,0.0,1.0
1995-12-01,44.75,45.38,43.5,43.5,439000,6.97794701305563,7.07618403245731,6.78303229202056,6.78303229202056,2815333.78846874,0.0,1.0
1995-12-04,44.25,45.13,44.25,44.75,549100,6.8999811246416,7.0372010882503,6.8999811246416,6.97794701305563,3521411.80694347,0.0,1.0
1995-12-05,44.5,44.75,44.13,44.5,448500,6.93896406884862,6.97794701305563,6.88126931142224,6.93896406884862,2876257.86817364,0.0,1.0
1995-12-06,45.5,45.63,44.5,44.5,491900,7.09489584567668,7.11516697666433,6.93896406884862,6.93896406884862,3154584.71650973,0.0,1.0
1995-12-07,46.13,46.13,45.25,45.38,644700,7.19313286507836,7.19313286507836,7.05591290146966,7.07618403245731,4134500.44060545,0.0,1.0
1995-12-08,46.13,46.13,45.13,46.0,359000,7.19313286507836,7.19313286507836,7.0372010882503,7.17286173409071,2302288.90674322,0.0,1.0
1995-12-11,47.25,47.63,45.88,46.25,821100,7.36777645512578,7.42703053032044,7.15414992087134,7.21184467829772,5265764.4048102,0.0,1.0
1995-12-12,47.25,47.88,45.5,46.0,866200,7.36777645512578,7.46601347452746,7.09489584567668,7.17286173409071,5554993.45688296,0.0,1.0
1995-12-13,47.75,48.5,47.13,47.25,603000,7.44574234353981,7.56269117616085,7.34906464190641,7.36777645512578,3867075.79600603,0.0,1.0
1995-12-14,47.75,48.0,46.75,47.75,327100,7.44574234353981,7.48472528774682,7.28981056671175,7.44574234353981,2097712.26015518,0.0,1.0
1995-12-15,47.0,48.0,46.88,48.0,585800,7.32879351091877,7.48472528774682,7.3100816976994,7.48472528774682,3756771.14643504,0.0,1.0
1995-12-18,47.38,47.5,46.38,46.88,522400,7.38804758611343,7.4067593993328,7.23211580928537,7.3100816976994,3350183.07766758,0.0,1.0
1995-12-19,48.25,48.38,47.0,47.13,1107900,7.52370823195384,7.54397936294149,7.32879351091877,7.34906464190641,7105030.30579615,0.0,1.0
1995-12-20,48.5,49.13,48.38,48.38,293900,7.56269117616085,7.66092819556253,7.54397936294149,7.54397936294149,1884798.63423909,0.0,1.0
1995-12-21,49.25,49.5,48.75,49.0,579000,7.6796400087819,7.71862295298891,7.60167412036787,7.64065706457488,3713162.33148837,0.0,1.0
1995-12-22,49.38,49.75,49.0,49.38,379200,7.69991113976955,7.75760589719593,7.64065706457488,7.69991113976955,2431832.73937891,0.0,1.0
1995-12-26,50.0,50.0,49.25,49.38,133400,7.79658884140294,7.79658884140294,7.6796400087819,7.69991113976955,855502.340277287,0.0,1.0
1995-12-27,50.0,50.88,50.0,50.0,585000,7.79658884140294,7.93380880501163,7.79658884140294,7.79658884140294,3751640.69761779,0.0,1.0
1995-12-28,50.63,50.75,49.88,50.13,235100,7.89482586080462,7.91353767402399,7.77787702818358,7.81685997239059,1507710.64617084,0.0,1.0
1995-12-29,50.63,50.63,50.38,50.5,306000,7.89482586080462,7.89482586080462,7.8558429165976,7.87455472981697,1962396.67260007,0.0,1.0
1996-01-02,49.38,50.75,49.25,50.5,362700,7.69991113976955,7.91353767402399,7.6796400087819,7.87455472981697,2326017.23252303,0.0,1.0
1996-01-03,48.0,49.0,47.63,49.0,676900,7.48472528774682,7.64065706457488,7.42703053032044,7.64065706457488,4341001.00549997,0.0,1.0
1996-01-04,49.375,50.75,49.25,50.5,490200,7.69913148088541,7.91353767402399,7.6796400087819,7.87455472981697,3143682.51277306,0.0,1.0
1996-01-05,48.0,49.0,47.625,49.0,380300,7.48472528774682,7.64065706457488,7.4262508714363,7.64065706457488,2438887.10650264,0.0,1.0
1996-01-08,47.75,48.0,47.63,47.88,67200,7.44574234353981,7.48472528774682,7.42703053032044,7.46601347452746,430957.700649428,0.0,1.0
1996-01-09,47.38,48.88,47.13,48.13,495300,7.38804758611343,7.62194525135552,7.34906464190641,7.50499641873447,3176389.12398306,0.0,1.0
1996-01-10,47.75,48.0,47.625,47.875,395500,7.44574234353981,7.48472528774682,7.4262508714363,7.46523381564332,2536365.63403049,0.0,1.0
1996-01-11,47.375,48.875,47.125,48.125,418800,7.38726792722929,7.62116559247138,7.34828498302227,7.50421675985033,2685789.95583304,0.0,1.0
1996-01-12,46.375,47.625,46.375,47.125,461200,7.23133615040123,7.4262508714363,7.23133615040123,7.34828498302227,2957703.74314756,0.0,1.0
1996-01-15,46.63,47.0,46.25,46.75,149200,7.27109875349238,7.32879351091877,7.21184467829772,7.28981056671175,956828.704418076,0.0,1.0
1996-01-16,46.75,47.0,46.0,46.75,230200,7.28981056671175,7.32879351091877,7.17286173409071,7.28981056671175,1476286.64716515,0.0,1.0
1996-01-17,46.625,47.0,46.25,46.75,275100,7.27031909460824,7.32879351091877,7.21184467829772,7.28981056671175,1764233.0870336,0.0,1.0
1996-01-18,46.75,47.0,46.0,46.75,324400,7.28981056671175,7.32879351091877,7.17286173409071,7.28981056671175,2080396.99539694,0.0,1.0
1996-01-19,46.25,47.125,46.125,46.875,410000,7.21184467829772,7.34828498302227,7.19235320619421,7.30930203881526,2629355.01884324,0.0,1.0
1996-01-22,46.63,46.63,44.75,46.0,564100,7.27109875349238,7.27109875349238,6.97794701305563,7.17286173409071,3617607.722267,0.0,1.0
1996-01-23,45.75,46.5,45.75,46.38,436500,7.13387878988369,7.25082762250474,7.13387878988369,7.23211580928537,2799301.13591481,0.0,1.0
1996-01-24,46.625,46.625,44.75,46.0,682100,7.27031909460824,7.27031909460824,6.97794701305563,7.17286173409071,4374348.92281213,0.0,1.0
1996-01-25,45.75,46.5,45.75,46.375,846900,7.13387878988369,7.25082762250474,7.13387878988369,7.23133615040123,5431221.37916668,0.0,1.0
1996-01-26,48.0,48.0,45.0,45.0,674800,7.48472528774682,7.48472528774682,7.01692995726265,7.01692995726265,4327533.57735468,0.0,1.0
1996-01-29,50.0,50.0,49.25,49.25,353800,7.79658884140294,7.79658884140294,7.6796400087819,7.6796400087819,2268940.98943107,0.0,1.0
1996-01-30,50.12,50.12,49.38,49.75,436800,7.81530065462231,7.81530065462231,7.69991113976955,7.75760589719593,2801225.05422128,0.0,1.0
1996-01-31,50.0,50.0,49.25,49.25,357500,7.79658884140294,7.79658884140294,7.6796400087819,7.6796400087819,2292669.31521087,0.0,1.0
1996-02-01,50.125,50.125,49.375,49.75,555200,7.81608031350645,7.81608031350645,7.69913148088541,7.75760589719593,3560531.47917504,0.0,1.0
1996-02-02,51.625,51.625,49.875,50.0,254700,8.04997797874854,8.04997797874854,7.77709736929943,7.79658884140294,1633406.64219359,0.0,1.0
1996-02-05,50.25,51.25,50.125,51.125,289700,7.83557178560996,7.99150356243802,7.81608031350645,7.97201209033451,1857863.7779485,0.0,1.0
1996-02-06,52.375,52.375,49.625,50.0,566300,8.16692681136958,8.16692681136958,7.73811442509242,7.79658884140294,3631716.45651445,0.0,1.0
1996-02-07,51.0,52.125,50.75,52.0,618400,7.952520618231,8.12794386716257,7.91353767402399,8.10845239505906,3965836.93573819,0.0,1.0
1996-02-08,52.125,52.125,51.0,51.0,414700,8.12794386716257,8.12794386716257,7.952520618231,7.952520618231,2659496.40564461,0.0,1.0
1996-02-09,53.125,53.25,52.0,52.0,548600,8.28387564399063,8.30336711609413,8.10845239505906,8.10845239505906,3518205.27643268,0.0,1.0
1996-02-12,53.5,54.0,53.125,53.375,368800,8.34235006030115,8.42031594871518,8.28387564399063,8.32285858819764,2365136.9047546,0.0,1.0
1996-02-13,53.0,53.5,52.625,53.0,411600,8.26438417188712,8.34235006030115,8.2059097555766,8.26438417188712,2639615.91647775,0.0,1.0
1996-02-14,52.875,53.625,52.125,53.25,343400,8.24489269978361,8.36184153240466,8.12794386716257,8.30336711609413,2202245.15480675,0.0,1.0
1996-02-15,53.875,54.75,52.625,52.75,1150500,8.40082447661167,8.53726478133622,8.2059097555766,8.2254012276801,7378226.70531499,0.0,1.0
1996-02-16,53.875,54.25,53.5,53.875,655700,8.40082447661167,8.45929889292219,8.34235006030115,8.40082447661167,4205044.11184271,0.0,1.0
1996-02-20,53.25,53.875,52.5,53.625,330000,8.30336711609413,8.40082447661167,8.18641828347309,8.36184153240466,2116310.13711773,0.0,1.0
1996-02-21,55.5,55.75,53.375,53.375,807000,8.65421361395727,8.69319655816428,8.32285858819764,8.32285858819764,5175340.24440608,0.0,1.0
1996-02-22,55.0,55.75,54.875,55.5,941100,8.57624772554324,8.69319655816428,8.55675625343973,8.65421361395727,6035331.72739846,0.0,1.0
1996-02-23,55.75,55.75,54.625,54.75,843500,8.69319655816428,8.69319655816428,8.51777330923271,8.53726478133622,5409416.97169334,0.0,1.0
1996-02-26,54.625,56.25,54.625,55.375,341900,8.51777330923271,8.77116244657831,8.51777330923271,8.63472214185376,2192625.5632744,0.0,1.0
1996-02-27,54.125,54.625,53.875,54.5,359200,8.43980742081868,8.51777330923271,8.40082447661167,8.49828183712921,2303571.51894754,0.0,1.0
1996-02-28,54.5,54.75,54.125,54.5,366700,8.49828183712921,8.53726478133622,8.43980742081868,8.49828183712921,2351669.4766093,0.0,1.0
1996-02-29,54.875,55.25,54.375,54.375,559100,8.55675625343973,8.61523066975025,8.4787903650257,8.4787903650257,3585542.41715916,0.0,1.0
1996-03-01,55.12,55.38,54.38,55.38,213400,8.5949595387626,8.6355018007379,8.47957002390984,8.6355018007379,1368547.2220028,0.0,1.0
1996-03-04,53.88,55.12,53.75,54.88,297000,8.44058707970283,8.63483964055716,8.42022189187132,8.59724237071439,1895882.34193816,0.25,1.0
1996-03-05,53.5,54.38,53.38,53.75,298900,8.38105806911843,8.5189147252086,8.36225943419705,8.42022189187132,1908010.88217279,0.0,1.0
1996-03-06,53.875,55.125,53.75,54.875,755800,8.43980380324777,8.63562291701222,8.42022189187132,8.59645909425933,4824605.63648776,0.0,1.0
1996-03-07,53.5,54.375,53.375,53.75,321700,8.38105806911843,8.51813144875355,8.36147615774199,8.42022189187132,2053553.36498824,0.0,1.0
1996-03-08,55.0,55.75,53.625,53.625,597700,8.61604100563577,8.73353247389444,8.40063998049488,8.40063998049488,3815383.4201227,0.0,1.0
1996-03-11,52.62,53.12,51.88,53.12,712200,8.24320141302826,8.32152905853404,8.12727649767971,8.32152905853404,4546287.55531435,0.0,1.0
1996-03-12,53.25,53.38,52.0,52.0,537100,8.34189424636554,8.36225943419705,8.14607513260109,8.14607513260109,3428546.82106057,0.0,1.0
1996-03-13,52.625,53.125,51.875,53.125,925300,8.24398468948332,8.3223123349891,8.12649322122465,8.3223123349891,5906599.09426055,0.0,1.0
1996-03-14,53.25,53.375,52.0,52.0,1340500,8.34189424636554,8.36147615774199,8.14607513260109,8.14607513260109,8557004.30763673,0.0,1.0
1996-03-15,56.25,56.375,53.125,53.25,942500,8.81186011940022,8.83144203077667,8.3223123349891,8.34189424636554,6016394.30059502,0.0,1.0
1996-03-18,58.38,58.38,57.88,58.12,374100,9.14553588925484,9.14553588925484,9.06720824374906,9.10480551359184,2388045.73777464,0.0,1.0
1996-03-19,58.0,59.25,57.75,58.62,954900,9.08600687867045,9.2818259924349,9.04684305591756,9.18313315909762,6095548.98423149,0.0,1.0
1996-03-20,58.375,58.375,57.875,58.125,552700,9.14475261279978,9.14475261279978,9.06642496729401,9.1055887900469,3528128.51982904,0.0,1.0
1996-03-21,58.0,59.25,57.75,58.625,250800,9.08600687867045,9.2818259924349,9.04684305591756,9.18391643555267,1600967.31097001,0.0,1.0
1996-03-22,57.375,58.25,56.875,58.0,195800,8.98809732178823,9.12517070142334,8.90976967628245,9.08600687867045,1249877.98838886,0.0,1.0
1996-03-25,57.25,57.5,56.62,57.12,541100,8.96851541041178,9.00767923316467,8.8698225770745,8.94815022258028,3454080.58997556,0.0,1.0
1996-03-26,57.25,57.75,56.75,57.25,500900,8.96851541041178,9.04684305591756,8.890187764906,8.96851541041178,3197466.21237989,0.0,1.0
1996-03-27,57.25,57.5,56.625,57.125,287900,8.96851541041178,9.00767923316467,8.87060585352956,8.94893349903534,1837793.01765656,0.0,1.0
1996-03-28,57.25,57.75,56.75,57.25,216500,8.96851541041178,9.04684305591756,8.890187764906,8.96851541041178,1382015.24252395,0.0,1.0
1996-03-29,57.25,57.75,56.625,57.5,342700,8.96851541041178,9.04684305591756,8.87060585352956,9.00767923316467,2187605.65179195,0.0,1.0
1996-04-01,58.38,58.5,56.88,56.88,577400,9.14553588925484,9.16433452417623,8.9105529527375,8.9105529527375,3685799.54287911,0.0,1.0
1996-04-02,58.375,58.5,56.875,56.875,712300,9.14475261279978,9.16433452417623,8.90976967628245,8.90976967628245,4546925.89953722,0.0,1.0
1996-04-03,58.625,59.0,58.375,58.625,373800,9.18391643555267,9.24266216968201,9.14475261279978,9.18391643555267,2386130.70510601,0.0,1.0
1996-04-04,58.375,58.875,58.125,58.5,691600,9.14475261279978,9.22308025830556,9.1055887900469,9.16433452417623,4414788.64540214,0.0,1.0
1996-04-08,56.75,58.0,56.12,57.0,619600,8.890187764906,9.08600687867045,8.79149493156872,8.92935158765889,3955180.80493228,0.0,1.0
1996-04-09,56.75,58.0,56.125,58.0,680500,8.890187764906,9.08600687867045,8.79227820802378,9.08600687867045,4343932.43666303,0.0,1.0
1996-04-10,58.625,59.25,57.0,57.25,427600,9.18391643555267,9.2818259924349,8.92935158765889,8.96851541041178,2729559.89701266,0.0,1.0
1996-04-11,58.0,59.125,57.75,59.0,492500,9.08600687867045,9.26224408105845,9.04684305591756,9.24266216968201,3143845.2976584,0.0,1.0
1996-04-12,57.875,58.125,56.875,57.75,406900,9.06642496729401,9.1055887900469,8.90976967628245,9.04684305591756,2597422.64287757,0.0,1.0
1996-04-15,55.5,56.5,54.75,56.5,382700,8.69436865114155,8.85102394215311,8.57687718288288,8.85102394215311,2442943.34094187,0.0,1.0
1996-04-16,55.5,56.5,54.75,56.5,468100,8.69436865114155,8.85102394215311,8.57687718288288,8.85102394215311,2988089.30727695,0.0,1.0
1996-04-17,56.875,57.375,56.125,56.125,454900,8.90976967628245,8.98809732178823,8.79227820802378,8.79227820802378,2903827.86985748,0.0,1.0
1996-04-18,55.125,56.75,54.625,56.625,339300,8.63562291701222,8.890187764906,8.55729527150644,8.87060585352956,2165901.9482142,0.0,1.0
1996-04-19,55.125,55.875,54.875,55.5,467200,8.63562291701222,8.75311438527089,8.59645909425933,8.69436865114155,2982344.20927108,0.0,1.0
1996-04-22,58.0,58.12,56.25,56.25,634500,9.08600687867045,9.10480551359184,8.81186011940022,8.81186011940022,4050294.09414062,0.0,1.0
1996-04-23,58.0,58.125,56.25,56.25,733800,9.08600687867045,9.1055887900469,8.81186011940022,8.81186011940022,4684169.9074553,0.0,1.0
1996-04-24,57.25,58.0,56.375,58.0,591400,8.96851541041178,9.08600687867045,8.83144203077667,9.08600687867045,3775167.73408158,0.0,1.0
1996-04-25,57.75,58.0,56.875,56.875,392200,9.04684305591756,9.08600687867045,8.90976967628245,8.90976967628245,2503586.04211498,0.0,1.0
1996-04-26,57.75,57.875,56.875,57.75,655000,9.04684305591756,9.06642496729401,8.90976967628245,9.04684305591756,4181154.65982996,0.0,1.0
1996-04-29,57.5,58.38,57.38,57.75,466400,9.00767923316467,9.14553588925484,8.98888059824328,9.04684305591756,2977237.45548808,0.0,1.0
1996-04-30,57.5,58.375,57.375,57.75,382000,9.00767923316467,9.14475261279978,8.98809732178823,9.04684305591756,2438474.93138175,0.0,1.0
1996-05-01,57.375,57.625,56.875,57.125,461100,8.98809732178823,9.02726114454112,8.90976967628245,8.94893349903534,2943405.21167571,0.0,1.0
1996-05-02,53.25,56.12,53.25,56.12,692900,8.34189424636554,8.79149493156872,8.34189424636554,8.79149493156872,4423087.12029951,0.0,1.0
1996-05-03,56.625,57.5,56.5,57.375,1005200,8.87060585352956,9.00767923316467,8.85102394215311,8.98809732178823,6416636.12833751,0.0,1.0
1996-05-06,53.12,54.12,52.5,52.75,675900,8.32152905853404,8.4781843495456,8.22440277810687,8.26356660085976,4314568.60241079,0.0,1.0
1996-05-07,51.12,53.25,50.5,52.88,902000,8.00821847651092,8.34189424636554,7.91109219608375,8.28393178869127,5757864.89033072,0.0,1.0
1996-05-08,53.125,54.125,52.5,52.75,1327300,8.3223123349891,8.47896762600066,8.22440277810687,8.26356660085976,8472742.87021725,0.0,1.0
1996-05-09,51.125,53.25,50.5,52.875,1913200,8.00900175296598,8.34189424636554,7.91109219608375,8.28314851223621,12212801.6720407,0.0,1.0
1996-05-10,50.875,51.25,49.5,51.0,1403800,7.96983793021309,8.02858366434242,7.7544369050722,7.98941984158953,8961076.20071648,0.0,1.0
1996-05-13,53.62,54.12,53.5,53.75,1050500,8.39985670403982,8.4781843495456,8.38105806911843,8.42022189187132,6705806.0612998,0.0,1.0
1996-05-14,54.25,55.12,54.0,54.0,1053800,8.4985495373771,8.63483964055716,8.45938571462421,8.45938571462421,6726871.42065467,0.0,1.0
1996-05-15,53.625,54.125,53.5,53.75,1050000,8.40063998049488,8.47896762600066,8.38105806911843,8.42022189187132,6702614.34018543,0.0,1.0
1996-05-16,54.25,55.125,53.625,53.625,900700,8.4985495373771,8.63562291701222,8.40063998049488,8.40063998049488,5749566.41543335,0.0,1.0
1996-05-17,53.75,54.5,53.25,54.5,1162600,8.42022189187132,8.53771336012999,8.34189424636554,8.53771336012999,7421389.93514246,0.0,1.0
1996-05-20,56.25,58.0,51.62,52.0,2379200,8.81186011940022,9.08600687867045,8.0865461220167,8.14607513260109,15187485.7506373,0.0,1.0
1996-05-21,56.0,56.88,55.38,55.75,786000,8.77269629664733,8.9105529527375,8.67557001622017,8.73353247389444,5017385.59179595,0.0,1.0
1996-05-22,56.25,58.0,51.625,52.0,880900,8.81186011940022,9.08600687867045,8.08732939847176,8.14607513260109,5623174.25930414,0.0,1.0
1996-05-23,56.0,56.875,55.375,55.75,549100,8.77269629664733,8.90976967628245,8.67478673976511,8.73353247389444,3505148.12780554,0.0,1.0
1996-05-24,56.625,57.25,55.75,56.125,459000,8.87060585352956,8.96851541041178,8.73353247389444,8.79227820802378,2929999.98299534,0.0,1.0
1996-05-28,57.25,58.38,57.25,57.88,648500,8.96851541041178,9.14553588925484,8.96851541041178,9.06720824374906,4139662.2853431,0.0,1.0
1996-05-29,56.38,57.75,56.12,57.5,602600,8.83222530723172,9.04684305591756,8.79149493156872,9.00767923316467,3846662.28704356,0.0,1.0
1996-05-30,57.25,58.375,57.25,57.875,422300,8.96851541041178,9.14475261279978,8.96851541041178,9.06642496729401,2695727.65320029,0.0,1.0
1996-05-31,56.375,57.75,56.125,57.5,432200,8.83144203077667,9.04684305591756,8.79227820802378,9.00767923316467,2758923.7312649,0.0,1.0
1996-06-03,54.25,55.38,53.88,55.12,392100,8.53771336012999,8.71554960154837,8.47948379435583,8.67463152830166,2491466.28643388,0.25,1.0
1996-06-04,54.25,55.375,53.875,55.125,602200,8.53771336012999,8.71476271552439,8.47869690833186,8.67541841432564,3826475.38304127,0.0,1.0
1996-06-05,54.875,55.75,54.625,54.75,589100,8.63607411312688,8.77377916732253,8.59672981192813,8.6164019625275,3743235.8820153,0.0,1.0
1996-06-06,54.0,55.125,52.875,54.625,1221900,8.49836905893124,8.67541841432564,8.32131970353684,8.59672981192813,7764148.57279663,0.0,1.0
1996-06-07,51.375,54.0,51.0,54.0,2473800,8.0852538963443,8.49836905893124,8.02623744454617,8.49836905893124,15718921.9571031,0.0,1.0
1996-06-10,50.5,52.0,50.0,51.5,851300,7.94754884214866,8.18361464934119,7.86886023975115,8.10492604694368,5409296.73461148,0.0,1.0
1996-06-11,50.38,51.25,49.62,50.75,1174200,7.92866357757325,8.06558174574492,7.80905690192904,7.98689314334741,7461055.12249595,0.0,1.0
1996-06-12,50.375,51.25,49.625,50.75,768900,7.92787669154928,8.06558174574492,7.80984378795301,7.98689314334741,4885713.91899773,0.0,1.0
1996-06-13,50.375,51.125,49.875,50.75,1195100,7.92787669154928,8.04590959514555,7.84918808915177,7.98689314334741,7593857.07451449,0.0,1.0
1996-06-14,51.875,52.25,50.375,50.625,686700,8.16394249874181,8.22295895053995,7.92787669154928,7.96722099274804,4363401.93546072,0.0,1.0
1996-06-17,50.0,50.88,49.88,50.75,426500,7.86886023975115,8.00735217997077,7.84997497517574,7.98689314334741,2710049.40363185,0.0,1.0
1996-06-18,50.0,50.875,49.875,50.5,378900,7.86886023975115,8.00656529394679,7.84918808915177,7.94754884214866,2407591.36936954,0.0,1.0
1996-06-19,50.0,51.125,50.0,50.0,502300,7.86886023975115,8.04590959514555,7.86886023975115,7.86886023975115,3191694.76071343,0.0,1.0
1996-06-20,50.25,50.625,49.875,50.25,434900,7.9082045409499,7.96722099274804,7.84918808915177,7.9082045409499,2763424.35085462,0.0,1.0
1996-06-21,50.25,50.875,50.125,50.5,1000400,7.9082045409499,8.00656529394679,7.88853239035052,7.94754884214866,6356702.04781549,0.0,1.0
1996-06-24,53.0,53.38,51.88,51.88,626900,8.34099185413621,8.40079519195832,8.16472938476579,8.16472938476579,3983423.14451773,0.0,1.0
1996-06-25,53.0,53.375,51.875,51.875,1076300,8.34099185413621,8.40000830593435,8.16394249874181,8.16394249874181,6838982.82093544,0.0,1.0
1996-06-26,54.0,54.75,53.125,53.125,658800,8.49836905893124,8.6164019625275,8.36066400473559,8.36066400473559,4186120.86075654,0.0,1.0
1996-06-27,54.25,55.125,53.875,54.5,340500,8.53771336012999,8.67541841432564,8.47869690833186,8.57705766132875,2163591.61063692,0.0,1.0
1996-06-28,55.0,55.125,54.375,54.375,330900,8.65574626372626,8.67541841432564,8.55738551072937,8.55738551072937,2102591.67095376,0.0,1.0
1996-07-01,52.38,54.25,51.5,54.25,2734000,8.2434179871633,8.53771336012999,8.10492604694368,8.53771336012999,17372274.488932,0.0,1.0
1996-07-02,53.25,53.5,52.25,52.38,2395900,8.38033615533497,8.41968045653373,8.22295895053995,8.2434179871633,15223932.8632158,0.0,1.0
1996-07-03,53.25,53.25,52.88,53.12,1100200,8.38033615533497,8.38033615533497,8.32210658956081,8.35987711871162,6990847.25410496,0.0,1.0
1996-07-05,53.25,53.25,52.875,53.125,264500,8.38033615533497,8.38033615533497,8.32131970353684,8.36066400473559,1680675.42147861,0.0,1.0
1996-07-08,52.12,52.5,51.88,52.5,655400,8.20249991391659,8.2623032517387,8.16472938476579,8.2623032517387,4164516.71545209,0.0,1.0
1996-07-09,53.12,53.38,51.88,51.88,543700,8.35987711871162,8.40079519195832,8.16472938476579,8.16472938476579,3454757.00059704,0.0,1.0
1996-07-10,52.125,52.5,51.875,52.5,1361600,8.20328679994057,8.2623032517387,8.16394249874181,8.2623032517387,8651824.77839421,0.0,1.0
1996-07-11,53.125,53.375,51.875,51.875,803300,8.36066400473559,8.40000830593435,8.16394249874181,8.16394249874181,5104297.03619571,0.0,1.0
1996-07-12,54.125,54.75,53.875,54.25,879700,8.51804120953062,8.6164019625275,8.47869690833186,8.53771336012999,5589754.88950748,0.0,1.0
1996-07-15,55.88,57.25,55.5,56.5,759100,8.79423820394588,9.00984497451506,8.73443486612377,8.89181207091879,4823443.14723784,0.0,1.0
1996-07-16,54.62,56.25,52.88,55.88,1321500,8.59594292590415,8.85246776972004,8.32210658956081,8.79423820394588,8397022.94700937,0.0,1.0
1996-07-17,55.875,57.25,55.5,56.5,740900,8.7934513179219,9.00984497451506,8.73443486612377,8.89181207091879,4707797.4282552,0.0,1.0
1996-07-18,54.625,56.25,52.875,55.875,789800,8.59672981192813,8.85246776972004,8.32131970353684,8.7934513179219,5018515.87101627,0.0,1.0
1996-07-19,54.875,56.125,54.5,54.75,681100,8.63607411312688,8.83279561912066,8.57705766132875,8.6164019625275,4327818.63731221,0.0,1.0
1996-07-22,57.25,57.5,56.5,57.0,407500,9.00984497451506,9.04918927571382,8.89181207091879,8.97050067331631,2589320.35634228,0.0,1.0
1996-07-23,56.25,57.62,56.12,57.38,538600,8.85246776972004,9.06807454028922,8.83200873309669,9.03030401113842,3422350.78264037,0.0,1.0
1996-07-24,57.25,57.5,56.5,57.0,730800,9.00984497451506,9.04918927571382,8.89181207091879,8.97050067331631,4643620.40838021,0.0,1.0
1996-07-25,56.25,57.625,56.125,57.375,435200,8.85246776972004,9.06886142631319,8.83279561912066,9.02951712511444,2765330.59896971,0.0,1.0
1996-07-26,55.125,55.625,54.5,55.0,390500,8.67541841432564,8.75410701672315,8.57705766132875,8.65574626372626,2481299.62982002,0.0,1.0
1996-07-29,54.0,55.5,53.88,54.5,310700,8.49836905893124,8.73443486612377,8.47948379435583,8.57705766132875,1974237.63120379,0.0,1.0
1996-07-30,52.25,54.25,51.75,54.25,492200,8.22295895053995,8.53771336012999,8.14427034814244,8.53771336012999,3127517.74083845,0.0,1.0
1996-07-31,54.0,55.5,53.875,54.5,375600,8.49836905893124,8.73443486612377,8.47869690833186,8.57705766132875,2386622.64010346,0.0,1.0
1996-08-01,52.25,54.25,51.75,54.25,786900,8.22295895053995,8.53771336012999,8.14427034814244,8.53771336012999,5000088.80590365,0.0,1.0
1996-08-02,53.62,53.62,52.62,53.38,498500,8.43856572110913,8.43856572110913,8.2811885163141,8.40079519195832,3167548.95125552,0.0,1.0
1996-08-05,53.88,54.5,53.62,53.62,464000,8.47948379435583,8.57705766132875,8.43856572110913,8.43856572110913,2948330.41801918,0.0,1.0
1996-08-06,55.12,55.12,53.75,53.88,522400,8.67463152830166,8.67463152830166,8.45902475773248,8.47948379435583,3319413.38442504,0.0,1.0
1996-08-07,53.875,54.5,53.625,53.625,535000,8.47869690833186,8.57705766132875,8.4393526071331,8.4393526071331,3399475.80525918,0.0,1.0
1996-08-08,55.125,55.125,53.75,53.875,462600,8.67541841432564,8.67541841432564,8.45902475773248,8.47869690833186,2939434.59348205,0.0,1.0
1996-08-09,54.75,55.75,54.625,55.125,205300,8.6164019625275,8.77377916732253,8.59672981192813,8.67541841432564,1304509.12676581,0.0,1.0
1996-08-12,54.0,54.88,53.12,54.75,564200,8.49836905893124,8.63686099915086,8.35987711871162,8.6164019625275,3585017.28846211,0.0,1.0
1996-08-13,53.12,53.88,53.12,53.88,173300,8.35987711871162,8.47948379435583,8.35987711871162,8.47948379435583,1101175.99448863,0.0,1.0
1996-08-14,54.0,54.875,53.125,54.75,471200,8.49836905893124,8.63607411312688,8.36066400473559,8.6164019625275,2994080.37278155,0.0,1.0
1996-08-15,53.125,53.875,53.125,53.625,197500,8.36066400473559,8.47869690833186,8.36066400473559,8.4393526071331,1254946.67577325,0.0,1.0
1996-08-16,53.75,53.75,53.25,53.375,376000,8.45902475773248,8.45902475773248,8.38033615533497,8.40000830593435,2389164.30425692,0.0,1.0
1996-08-19,54.88,55.12,53.62,53.75,486200,8.63686099915086,8.67463152830166,8.43856572110913,8.45902475773248,3089392.77853648,0.0,1.0
1996-08-20,55.62,56.0,54.62,54.75,517200,8.75332013069917,8.81312346852128,8.59594292590415,8.6164019625275,3286371.75043,0.0,1.0
1996-08-21,54.875,55.125,53.625,53.75,506800,8.63607411312688,8.67541841432564,8.4393526071331,8.45902475773248,3220288.48243992,0.0,1.0
1996-08-22,55.625,56.0,54.625,54.75,339500,8.75410701672315,8.81312346852128,8.59672981192813,8.6164019625275,2157237.45025326,0.0,1.0
1996-08-23,56.25,57.0,54.875,55.125,256300,8.85246776972004,8.97050067331631,8.63607411312688,8.67541841432564,1628571.30633258,0.0,1.0
1996-08-26,54.5,55.38,54.5,55.38,322400,8.57705766132875,8.71554960154837,8.57705766132875,8.71554960154837,2048581.30769264,0.0,1.0
1996-08-27,53.88,54.62,53.62,54.62,852800,8.47948379435583,8.59594292590415,8.43856572110913,8.59594292590415,5418827.97518698,0.0,1.0
1996-08-28,54.5,55.375,54.5,55.375,510600,8.57705766132875,8.71476271552439,8.57705766132875,8.71476271552439,3244434.29189783,0.0,1.0
1996-08-29,53.875,54.625,53.625,54.625,441400,8.47869690833186,8.59672981192813,8.4393526071331,8.59672981192813,2804726.39334842,0.0,1.0
1996-08-30,54.75,54.875,53.625,53.875,356600,8.65574626372626,8.67550824149732,8.47788846378668,8.51741241932881,2255594.07648291,0.25,1.0
1996-09-03,53.38,54.25,53.25,53.5,771700,8.43915498735539,8.576698352642,8.41860253047349,8.45812648601562,4881216.90639893,0.0,1.0
1996-09-04,53.375,54.25,53.25,53.5,495000,8.43836450824455,8.576698352642,8.41860253047349,8.45812648601562,3131012.52904946,0.0,1.0
1996-09-05,53.125,53.625,52.75,53.375,467400,8.39884055270242,8.47788846378668,8.33955461938923,8.43836450824455,2956434.86076307,0.0,1.0
1996-09-06,53.5,54.25,53.125,53.125,417400,8.45812648601562,8.576698352642,8.39884055270242,8.39884055270242,2640170.96893989,0.0,1.0
1996-09-09,53.75,53.75,53.25,53.25,363600,8.49765044155774,8.49765044155774,8.41860253047349,8.41860253047349,2299871.02133815,0.0,1.0
1996-09-10,53.75,53.75,53.25,53.25,575400,8.49765044155774,8.49765044155774,8.41860253047349,8.41860253047349,3639564.86710114,0.0,1.0
1996-09-11,54.375,54.625,53.625,53.75,814100,8.59646033041307,8.6359842859552,8.47788846378668,8.49765044155774,5149408.68666498,0.0,1.0
1996-09-12,55.875,56.5,54.375,54.375,658500,8.83360406366584,8.93241395252116,8.59646033041307,8.59646033041307,4165195.45531126,0.0,1.0
1996-09-13,56.0,56.125,55.0,55.625,343700,8.8533660414369,8.87312801920797,8.69527021926839,8.79408010812371,2173997.99239253,0.0,1.0
1996-09-16,54.25,56.0,54.25,55.62,496200,8.576698352642,8.8533660414369,8.576698352642,8.79328962901287,3138602.86245322,0.0,1.0
1996-09-17,54.25,56.0,54.25,55.625,1454500,8.576698352642,8.8533660414369,8.576698352642,8.79408010812371,9200116.61313625,0.0,1.0
1996-09-18,52.0,54.0,51.0,53.5,1911900,8.22098275276284,8.53717439709987,8.06288693059432,8.45812648601562,12093298.6955347,0.0,1.0
1996-09-19,50.875,52.75,50.125,52.375,1298600,8.04312495282326,8.33955461938923,7.92455308619687,8.28026868607603,8214005.79843158,0.0,1.0
1996-09-20,51.625,52.5,50.625,51.125,626600,8.16169681944965,8.3000306638471,8.00360099728113,8.08264890836539,3963419.09232807,0.0,1.0
1996-09-23,51.38,52.0,50.75,52.0,583700,8.12296334301836,8.22098275276284,8.0233629750522,8.22098275276284,3692064.67314378,0.0,1.0
1996-09-24,51.375,52.0,50.75,52.0,789700,8.12217286390752,8.22098275276284,8.0233629750522,8.22098275276284,4995071.90745527,0.0,1.0
1996-09-25,50.75,51.75,50.625,51.25,1378100,8.0233629750522,8.18145879722071,8.00360099728113,8.10241088613645,8716865.38643043,0.0,1.0
1996-09-26,51.0,51.625,49.5,50.75,1004500,8.06288693059432,8.16169681944965,7.82574319734155,8.0233629750522,6353741.58672765,0.0,1.0
1996-09-27,52.375,52.75,51.5,51.625,329500,8.28026868607603,8.33955461938923,8.14193484167858,8.16169681944965,2084179.04711475,0.0,1.0
1996-09-30,51.62,52.75,51.5,52.38,386800,8.1609063403388,8.33955461938923,8.14193484167858,8.28105916518688,2446617.46714411,0.0,1.0
1996-10-01,51.625,52.75,51.5,52.375,390400,8.16169681944965,8.33955461938923,8.14193484167858,8.28026868607603,2469388.46735537,0.0,1.0
1996-10-02,52.25,52.62,51.88,52.12,1147900,8.26050670830497,8.31900216250732,8.20201125410262,8.23995425142306,7260786.42847652,0.0,1.0
1996-10-03,51.875,52.0,51.25,51.875,1312200,8.20122077499178,8.22098275276284,8.10241088613645,8.20122077499178,8300029.57700748,0.0,1.0
1996-10-04,52.25,52.625,51.875,52.125,806900,8.26050670830497,8.31979264161816,8.20122077499178,8.2407447305339,5103866.68624245,0.0,1.0
1996-10-07,55.62,55.88,53.88,53.88,741800,8.79328962901287,8.83439454277668,8.51820289843965,8.51820289843965,4692091.09908867,0.0,1.0
1996-10-08,54.12,55.5,54.0,55.5,565000,8.55614589576009,8.77431813035265,8.53717439709987,8.77431813035265,3573781.97760191,0.0,1.0
1996-10-09,55.625,55.875,53.875,54.125,759100,8.79408010812371,8.83360406366584,8.51741241932881,8.55693637487094,4801518.40565949,0.0,1.0
1996-10-10,54.125,55.5,54.0,55.5,921000,8.55693637487094,8.77431813035265,8.53717439709987,8.77431813035265,5825580.88738294,0.0,1.0
1996-10-11,54.875,55.125,54.375,54.375,372800,8.67550824149732,8.71503219703945,8.59646033041307,8.59646033041307,2358063.57743362,0.0,1.0
1996-10-14,55.88,56.38,55.62,55.75,376600,8.83439454277668,8.91344245386094,8.79328962901287,8.81384208589478,2382099.63321218,0.0,1.0
1996-10-15,57.12,57.25,56.38,56.38,609400,9.03043336226564,9.05098581914755,8.91344245386094,8.91344245386094,3854624.3135409,0.0,1.0
1996-10-16,55.875,56.375,55.625,55.75,1353300,8.83360406366584,8.9126519747501,8.79408010812371,8.81384208589478,8559998.49608614,0.0,1.0
1996-10-17,57.125,57.25,56.375,56.5,2518900,9.03122384137649,9.05098581914755,8.9126519747501,8.93241395252116,15932742.3422681,0.0,1.0
1996-10-18,57.875,58.25,56.875,57.75,1435000,9.14979570800287,9.20908164131607,8.99169988583436,9.13003373023181,9076773.69532521,0.0,1.0
1996-10-21,62.88,63.62,62.0,62.0,1205200,9.9410652979563,10.058056206361,9.801940974448,9.801940974448,7623224.84850588,0.0,1.0
1996-10-22,60.88,62.88,60.25,62.75,1072600,9.62487365361926,9.9410652979563,9.5252732856531,9.92051284107439,6784493.00739082,0.0,1.0
1996-10-23,62.875,63.625,62.0,63.0,1323200,9.94027481884545,10.0588466854718,9.801940974448,9.96003679661652,8369607.63320859,0.0,1.0
1996-10-24,60.875,62.875,60.25,62.75,1819700,9.62408317450842,9.94027481884545,9.5252732856531,9.92051284107439,11510108.0790127,0.0,1.0
1996-10-25,58.875,60.125,58.125,59.75,1418300,9.30789153017139,9.50551130788203,9.189319663545,9.44622537456884,8971141.55545627,0.0,1.0
1996-10-28,57.5,58.62,57.0,57.25,2272600,9.09050977468968,9.26757709551842,9.01146186360542,9.05098581914755,14374826.4111471,0.0,1.0
1996-10-29,57.38,58.12,57.12,57.88,1589300,9.07153827602946,9.18852918443416,9.03043336226564,9.15058618711372,10052764.0654915,0.0,1.0
1996-10-30,57.5,58.625,57.0,57.25,1634000,9.09050977468968,9.26836757462926,9.01146186360542,9.05098581914755,10335503.9847815,0.0,1.0
1996-10-31,57.375,58.125,57.125,57.875,898500,9.07074779691862,9.189319663545,9.03122384137649,9.14979570800287,5683262.13606251,0.0,1.0
1996-11-01,58.0,58.625,56.625,57.625,765600,9.16955768577394,9.26836757462926,8.95217593029223,9.11027175246074,4842632.7115965,0.0,1.0
1996-11-04,55.75,56.12,54.12,54.62,1203500,8.81384208589478,8.87233754009713,8.55614589576009,8.63519380684435,7612471.87618389,0.0,1.0
1996-11-05,55.75,56.125,54.125,54.625,768700,8.81384208589478,8.87312801920797,8.55693637487094,8.6359842859552,4862241.07288954,0.0,1.0
1996-11-06,55.375,55.875,54.5,55.5,1339900,8.75455615258158,8.83360406366584,8.61622230818413,8.77431813035265,8475239.77307753,0.0,1.0
1996-11-07,58.75,58.75,56.75,57.0,691200,9.28812955240032,9.28812955240032,8.97193790806329,9.01146186360542,4372032.04056362,0.0,1.0
1996-11-08,59.125,59.5,58.125,58.875,376500,9.34741548571352,9.40670141902671,9.189319663545,9.30789153017139,2381467.10542853,0.0,1.0
1996-11-11,61.38,61.38,59.62,59.75,742100,9.70392156470352,9.70392156470352,9.42567291768693,9.44622537456884,4693988.68243961,0.0,1.0
1996-11-12,61.375,61.375,59.625,60.25,608400,9.70313108559268,9.70313108559268,9.42646339679778,9.5252732856531,3848299.03570443,0.0,1.0
1996-11-13,61.625,62.25,60.5,61.75,620800,9.74265504113481,9.84146492999013,9.56479724119523,9.76241701890587,3926732.48087658,0.0,1.0
1996-11-14,61.0,61.75,61.0,61.5,672300,9.64384515227949,9.76241701890587,9.64384515227949,9.72289306336374,4252484.28945445,0.0,1.0
1996-11-15,60.875,61.25,60.25,60.75,813400,9.62408317450842,9.68336910782162,9.5252732856531,9.60432119673736,5144980.99217946,0.0,1.0
1996-11-18,60.88,61.25,60.0,61.25,518300,9.62487365361926,9.68336910782162,9.48574933011097,9.68336910782162,3278391.50263907,0.0,1.0
1996-11-19,60.875,61.25,60.0,61.25,538900,9.62408317450842,9.68336910782162,9.48574933011097,9.68336910782162,3408692.22607021,0.0,1.0
1996-11-20,60.25,60.75,60.125,60.5,966900,9.5252732856531,9.60432119673736,9.50551130788203,9.56479724119523,6115911.14007662,0.0,1.0
1996-11-21,60.375,61.25,60.125,60.25,590600,9.54503526342416,9.68336910782162,9.50551130788203,9.5252732856531,3735709.09021538,0.0,1.0
1996-11-22,60.0,60.625,60.0,60.375,642700,9.48574933011097,9.58455921896629,9.48574933011097,9.54503526342416,4065256.06549513,0.0,1.0
1996-11-25,62.75,63.62,62.25,62.38,750700,9.92051284107439,10.058056206361,9.84146492999013,9.86201738687204,4748386.0718332,0.0,1.0
1996-11-26,62.75,63.625,62.25,62.375,841500,9.92051284107439,10.0588466854718,9.84146492999013,9.8612269077612,5322721.29938409,0.0,1.0
1996-11-27,60.625,63.5,59.375,63.375,418400,9.62408317450842,10.0804829951552,9.42564846987938,10.0606395246923,2635627.67902779,0.25,1.0
1996-11-29,60.25,60.38,60.12,60.25,85000,9.56455276311971,9.58518997240113,9.54391555383829,9.56455276311971,535440.61356922,0.0,1.0
1996-12-02,61.62,61.75,60.12,60.25,652600,9.78203719939314,9.80267440867456,9.54391555383829,9.56455276311971,4110924.05194439,0.0,1.0
1996-12-03,60.12,61.75,60.12,61.25,521500,9.54391555383829,9.80267440867456,9.54391555383829,9.72330052682294,3285085.64678057,0.0,1.0
1996-12-04,59.12,60.5,58.62,60.0,664200,9.38516779013506,9.60423970404552,9.30579390828344,9.5248658221939,4183995.94744325,0.0,1.0
1996-12-05,59.75,60.38,59.25,59.25,608500,9.48517888126809,9.58518997240113,9.40580499941648,9.40580499941648,3833124.86302201,0.0,1.0
1996-12-06,59.5,59.5,58.5,59.0,247500,9.44549194034228,9.44549194034228,9.28674417663905,9.36611805849067,1559077.08068685,0.0,1.0
1996-12-09,60.38,60.5,59.25,59.88,242800,9.58518997240113,9.60423970404552,9.40580499941648,9.50581609054951,1529470.36440714,0.0,1.0
1996-12-10,58.5,61.0,58.25,60.62,610500,9.28674417663905,9.68361358589713,9.24705723571325,9.62328943568991,3845723.46569423,0.0,1.0
1996-12-11,58.25,58.25,57.25,58.25,445300,9.24705723571325,9.24705723571325,9.08830947201001,9.24705723571325,2805078.8849691,0.0,1.0
1996-12-12,57.0,59.0,56.88,58.5,524100,9.04862253108421,9.36611805849067,9.02957279943982,9.28674417663905,3301463.83025445,0.0,1.0
1996-12-13,58.38,58.38,56.25,56.25,878900,9.26769444499467,9.26769444499467,8.92956170830678,8.92956170830678,5536455.94430574,0.0,1.0
1996-12-16,58.25,59.38,58.0,58.62,593800,9.24705723571325,9.4264422086979,9.20737029478744,9.30579390828344,3740525.13338121,0.0,1.0
1996-12-17,57.5,58.88,57.5,58.38,557100,9.12799641293582,9.34706832684628,9.12799641293582,9.26769444499467,3509340.77434603,0.0,1.0
1996-12-18,59.0,59.0,58.0,58.0,476000,9.36611805849067,9.36611805849067,9.20737029478744,9.20737029478744,2998467.43598763,0.0,1.0
1996-12-19,61.12,61.25,59.0,59.0,838000,9.70266331754152,9.72330052682294,9.36611805849067,9.36611805849067,5278814.5196589,0.0,1.0
1996-12-20,61.62,62.25,60.75,62.25,816100,9.78203719939314,9.88204829052617,9.64392664497132,9.88204829052617,5140859.82039813,0.0,1.0
1996-12-23,62.12,62.75,60.88,61.38,261300,9.86141108124475,9.96142217237779,9.66456385425275,9.74393773610436,1646007.43912515,0.0,1.0
1996-12-24,62.88,62.88,61.88,61.88,129900,9.98205938165921,9.98205938165921,9.82331161795598,9.82331161795598,818279.243560491,0.0,1.0
1996-12-26,62.75,63.25,62.12,63.0,182800,9.96142217237779,10.0407960542294,9.86141108124475,10.0011091133036,1151512.28424063,0.0,1.0
1996-12-27,62.0,63.0,61.88,63.0,232200,9.84236134960037,10.0011091133036,9.82331161795598,10.0011091133036,1462697.77024439,0.0,1.0
1996-12-30,62.38,62.88,61.75,62.75,192800,9.90268549980759,9.98205938165921,9.80267440867456,9.96142217237779,1214505.29760171,0.0,1.0
1996-12-31,60.25,62.12,60.25,62.12,234600,9.56455276311971,9.86141108124475,9.56455276311971,9.86141108124475,1477816.09345105,0.0,1.0
1997-01-02,60.0,60.75,59.38,60.25,349200,9.5248658221939,9.64392664497132,9.4264422086979,9.56455276311971,2199716.02656908,0.0,1.0
1997-01-03,60.25,61.0,60.0,60.25,251300,9.56455276311971,9.68361358589713,9.5248658221939,9.56455276311971,1583014.42576406,0.0,1.0
1997-01-06,63.13,63.38,60.38,60.88,890300,10.021746322585,10.0614332635108,9.58518997240113,9.66456385425275,5608267.97953738,0.0,1.0
1997-01-07,65.0,65.38,62.75,63.38,1072200,10.3186046407101,10.3789287909173,9.96142217237779,10.0614332635108,6754110.89257548,0.0,1.0
1997-01-08,65.13,65.88,64.25,65.63,897400,10.3392418499915,10.4583026727689,10.1995438179326,10.4186157318431,5652993.01902373,0.0,1.0
1997-01-09,67.88,68.13,65.88,66.25,1161500,10.7757982001754,10.8154851411012,10.4583026727689,10.5170393453391,7316638.50188997,0.0,1.0
1997-01-10,69.13,69.5,67.13,67.5,1170700,10.9742329048044,11.0329695773746,10.6567373773979,10.7154740499681,7374592.0741822,0.0,1.0
1997-01-13,70.5,71.63,68.88,70.38,1516300,11.1917173410778,11.3711023140625,10.9345459638786,11.1726676094334,9551630.61594131,0.0,1.0
1997-01-14,69.75,70.5,69.63,70.25,1102900,11.0726565183004,11.1917173410778,11.053606786656,11.152030400152,6947499.44359404,0.0,1.0
1997-01-15,71.5,71.88,69.5,69.88,934500,11.3504651047811,11.4107892549883,11.0329695773746,11.0932937275818,5886697.09859335,0.0,1.0
1997-01-16,73.13,73.38,71.25,71.63,787800,11.6092239596173,11.6489109005431,11.3107781638553,11.3711023140625,4962589.59258627,0.0,1.0
1997-01-17,72.5,73.25,71.88,73.13,1459400,11.5092128684843,11.6282736912617,11.4107892549883,11.6092239596173,9193200.36991671,0.0,1.0
1997-01-20,72.25,72.88,72.25,72.5,577100,11.4695259275585,11.5695370186915,11.4695259275585,11.5092128684843,3635326.8010682,0.0,1.0
1997-01-21,71.25,72.25,71.0,72.13,1153800,11.3107781638553,11.4695259275585,11.2710912229294,11.4504761959141,7268133.88160193,0.0,1.0
1997-01-22,69.0,71.63,68.13,71.25,1352700,10.953595695523,11.3711023140625,10.8154851411012,11.3107781638553,8521064.91735393,0.0,1.0
1997-01-23,71.63,74.0,70.75,71.88,2017400,11.3711023140625,11.7473345140391,11.2314042820036,11.4107892549883,12708210.5154652,0.0,1.0
1997-01-24,70.25,72.88,70.13,72.13,843800,11.152030400152,11.5695370186915,11.1329806685076,11.4504761959141,5315350.46740834,0.0,1.0
1997-01-27,68.13,70.13,68.13,70.0,834000,10.8154851411012,11.1329806685076,10.8154851411012,11.1123434592262,5253617.31431446,0.0,1.0
1997-01-28,67.88,69.5,67.5,69.0,972400,10.7757982001754,11.0329695773746,10.7154740499681,10.953595695523,6125440.61923186,0.0,1.0
1997-01-29,70.0,70.13,68.13,68.13,630000,11.1123434592262,11.1329806685076,10.8154851411012,10.8154851411012,3968559.84174835,0.0,1.0
1997-01-30,70.5,71.25,69.88,70.25,1258000,11.1917173410778,11.3107781638553,11.0932937275818,11.152030400152,7924521.08082449,0.0,1.0
1997-01-31,72.38,73.13,71.63,72.0,1011500,11.4901631368399,11.6092239596173,11.3711023140625,11.4298389866327,6371743.30147373,0.0,1.0
1997-02-03,71.38,72.38,70.88,72.0,899600,11.3314153731367,11.4901631368399,11.2520414912851,11.4298389866327,5666851.48196317,0.0,1.0
1997-02-04,72.88,72.88,71.13,71.38,796300,11.5695370186915,11.5695370186915,11.2917284322109,11.3314153731367,5016133.65394319,0.0,1.0
1997-02-05,70.75,73.63,70.13,73.13,522900,11.2314042820036,11.6885978414689,11.1329806685076,11.6092239596173,3293904.66865113,0.0,1.0
1997-02-06,69.5,70.63,68.88,70.5,466000,11.0329695773746,11.2123545503593,10.9345459638786,11.1917173410778,2935474.42262655,0.0,1.0
1997-02-07,68.5,70.0,67.75,69.75,808300,10.8742218136714,11.1123434592262,10.7551609908939,11.0726565183004,5091725.26997647,0.0,1.0
1997-02-10,65.75,69.5,65.75,68.38,1114500,10.4376654634875,11.0329695773746,10.4376654634875,10.855172082027,7020571.33909289,0.0,1.0
1997-02-11,68.38,68.5,65.63,66.38,1512900,10.855172082027,10.8742218136714,10.4186157318431,10.5376765546205,9530212.9913985,0.0,1.0
1997-02-12,69.5,70.38,67.5,68.75,1043300,11.0329695773746,11.1726676094334,10.7154740499681,10.9139087545972,6572061.08396197,0.0,1.0
1997-02-13,70.5,70.63,69.5,69.88,754300,11.1917173410778,11.2123545503593,11.0329695773746,11.0932937275818,4751562.99782664,0.0,1.0
1997-02-14,69.75,71.13,69.25,70.0,691700,11.0726565183004,11.2917284322109,10.9932826364488,11.1123434592262,4357226.73418624,0.0,1.0
1997-02-18,68.75,70.63,68.63,69.88,539000,10.9139087545972,11.2123545503593,10.8948590229528,11.0932937275818,3395323.42016246,0.0,1.0
1997-02-19,68.0,69.25,67.88,68.75,415400,10.7948479318198,10.9932826364488,10.7757982001754,10.9139087545972,2616729.77501945,0.0,1.0
1997-02-20,66.25,68.0,66.0,67.25,638800,10.5170393453391,10.7948479318198,10.4773524044133,10.6757871090423,4023993.69350609,0.0,1.0
1997-02-21,66.88,67.63,65.5,66.38,588100,10.6170504364721,10.7361112592496,10.3979785225617,10.5376765546205,3704619.11576541,0.0,1.0
1997-02-24,66.88,68.0,66.75,67.13,481000,10.6170504364721,10.7948479318198,10.5964132271907,10.6567373773979,3029963.94266819,0.0,1.0
1997-02-25,66.75,67.25,66.13,66.63,524900,10.5964132271907,10.6757871090423,10.4979896136947,10.5773634955463,3306503.27132334,0.0,1.0
1997-02-26,66.0,68.38,65.63,67.0,590800,10.4773524044133,10.855172082027,10.4186157318431,10.6361001681165,3721627.22937288,0.0,1.0
1997-02-27,64.0,65.88,64.0,65.75,597200,10.1598568770068,10.4583026727689,10.1598568770068,10.4376654634875,3761942.75792399,0.0,1.0
1997-02-28,64.63,64.88,63.63,63.88,1230600,10.2598679681399,10.2995549090657,10.1011202044366,10.1408071453624,7751920.22421506,0.0,1.0
1997-03-03,61.75,63.88,61.38,63.5,1153000,9.84236134960036,10.1818630447364,9.78338687673636,10.1212946672004,7233807.76940189,0.25,1.0
1997-03-04,65.0,65.13,62.38,62.5,2628000,10.3603803680004,10.3811011287364,9.94277734393637,9.96190420000037,16487811.6374572,0.0,1.0
1997-03-05,66.88,67.13,65.0,66.13,1839200,10.6600344463364,10.6998820631364,10.3603803680004,10.5404915959364,11538958.585849,0.0,1.0
1997-03-06,67.75,68.63,67.63,68.0,1773300,10.7987041528004,10.9389677639364,10.7795772967364,10.8385517696004,11125508.5147271,0.0,1.0
1997-03-07,68.0,68.5,67.13,67.63,950000,10.8385517696004,10.9182470032004,10.6998820631364,10.7795772967364,5960205.88112038,0.0,1.0
1997-03-10,69.38,69.88,68.0,69.75,670700,11.0585106143364,11.1382058479364,10.8385517696004,11.1174850872004,4207905.35207099,0.0,1.0
1997-03-11,68.88,69.75,68.63,69.5,584800,10.9788153807364,11.1174850872004,10.9389677639364,11.0776374704004,3668977.26239916,0.0,1.0
1997-03-12,67.75,68.63,67.5,68.13,514300,10.7987041528004,10.9389677639364,10.7588565360004,10.8592725303364,3226667.24701075,0.0,1.0
1997-03-13,68.25,69.38,67.38,67.75,801700,10.8783993864004,11.0585106143364,10.7397296799364,10.7987041528004,5029786.37357285,0.0,1.0
1997-03-14,69.38,69.88,68.38,68.75,676600,11.0585106143364,11.1382058479364,10.8991201471364,10.9580946200004,4244921.36754321,0.0,1.0
1997-03-17,69.63,69.75,68.5,68.88,439800,11.0983582311364,11.1174850872004,10.9182470032004,10.9788153807364,2759261.62791236,0.0,1.0
1997-03-18,70.13,70.38,69.0,69.13,847800,11.1780534647364,11.2179010815364,10.9979422368004,11.0186629975364,5319013.20633038,0.0,1.0
1997-03-19,69.63,70.63,69.38,69.88,405400,11.0983582311364,11.2577486983364,11.0585106143364,11.1382058479364,2543439.43600653,0.0,1.0
1997-03-20,69.25,70.5,68.88,70.0,563800,11.0377898536004,11.2370279376004,10.9788153807364,11.1573327040004,3537225.34292176,0.0,1.0
1997-03-21,68.63,69.63,68.25,69.25,678300,10.9389677639364,11.0983582311364,10.8783993864004,11.0377898536004,4255586.99911995,0.0,1.0
1997-03-24,69.13,69.25,68.25,68.25,289600,11.0186629975364,11.0377898536004,10.8783993864004,10.8783993864004,1816921.70860259,0.0,1.0
1997-03-25,70.75,71.0,68.88,69.5,628800,11.2768755544004,11.3167231712004,10.9788153807364,11.0776374704004,3945028.90320895,0.0,1.0
1997-03-26,73.38,73.75,70.5,71.0,814200,11.6960724831364,11.7550469560004,11.2370279376004,11.3167231712004,5108210.13516655,0.0,1.0
1997-03-27,71.75,74.5,71.13,73.63,1301000,11.4362660216004,11.8745898064004,11.3374439319364,11.7359200999364,8162345.10667119,0.0,1.0
1997-03-31,68.25,71.88,68.25,71.25,840900,10.8783993864004,11.4569867823364,10.8783993864004,11.3565707880004,5275723.28993066,0.0,1.0
1997-04-01,69.75,69.75,68.0,68.88,540900,11.1174850872004,11.1174850872004,10.8385517696004,10.9788153807364,3393553.01168212,0.0,1.0
1997-04-02,67.0,69.13,67.0,68.88,522700,10.6791613024004,11.0186629975364,10.6791613024004,10.9788153807364,3279368.01480171,0.0,1.0
1997-04-03,64.5,66.75,63.25,66.25,1073400,10.2806851344004,10.6393136856004,10.0814470504004,10.5596184520004,6734405.25557327,0.0,1.0
1997-04-04,64.13,65.38,63.25,64.13,1352600,10.2217106615364,10.4209487455364,10.0814470504004,10.2217106615364,8486078.3945299,0.0,1.0
1997-04-07,65.5,66.13,64.13,64.5,914900,10.4400756016004,10.5404915959364,10.2217106615364,10.2806851344004,5739991.95856529,0.0,1.0
1997-04-08,69.5,69.75,67.13,67.75,1249600,11.0776374704004,11.1174850872004,10.6998820631364,10.7987041528004,7839866.59899793,0.0,1.0
1997-04-09,70.13,71.63,70.0,70.0,723200,11.1780534647364,11.4171391655364,11.1573327040004,11.1573327040004,4537285.15076449,0.0,1.0
1997-04-10,67.63,70.13,67.25,69.5,518100,10.7795772967364,11.1780534647364,10.7190089192004,11.0776374704004,3250508.07053523,0.0,1.0
1997-04-11,65.75,67.75,65.5,67.13,490000,10.4799232184004,10.7987041528004,10.4400756016004,10.6998820631364,3074211.45447261,0.0,1.0
1997-04-14,66.63,67.38,65.13,65.63,535100,10.6201868295364,10.7397296799364,10.3811011287364,10.4607963623364,3357164.38630264,0.0,1.0
1997-04-15,67.88,68.0,65.13,67.38,973600,10.8194249135364,10.8385517696004,10.3811011287364,10.7397296799364,6108269.94300926,0.0,1.0
1997-04-16,68.5,68.5,67.25,67.88,418200,10.9182470032004,10.9182470032004,10.7190089192004,10.8194249135364,2623745.36787847,0.0,1.0
1997-04-17,67.13,69.75,66.75,69.0,750200,10.6998820631364,11.1174850872004,10.6393136856004,10.9979422368004,4706680.47580685,0.0,1.0
1997-04-18,68.88,69.38,66.88,67.75,634700,10.9788153807364,11.0585106143364,10.6600344463364,10.7987041528004,3982044.91868116,0.0,1.0
1997-04-21,70.75,71.38,69.0,69.13,779900,11.2768755544004,11.3772915487364,10.9979422368004,11.0186629975364,4893015.33335346,0.0,1.0
1997-04-22,71.25,72.0,70.38,71.0,612800,11.3565707880004,11.4761136384004,11.2179010815364,11.3167231712004,3844646.48836903,0.0,1.0
1997-04-23,73.5,74.0,71.38,72.25,521000,11.7151993392004,11.7948945728004,11.3772915487364,11.5159612552004,3268702.38322498,0.0,1.0
1997-04-24,72.5,73.38,72.13,73.25,1065700,11.5558088720004,11.6960724831364,11.4968343991364,11.6753517224004,6686096.21843158,0.0,1.0
1997-04-25,70.63,73.13,70.63,72.38,466000,11.2577486983364,11.6562248663364,11.2577486983364,11.5366820159364,2923637.83221274,0.0,1.0
1997-04-28,69.75,70.88,68.63,70.63,681200,11.1174850872004,11.2975963151364,10.9389677639364,11.2577486983364,4273781.31180969,0.0,1.0
1997-04-29,69.63,70.75,68.75,69.25,1635300,11.0983582311364,11.2768755544004,10.9580946200004,11.0377898536004,10259710.1867328,0.0,1.0
1997-04-30,70.63,71.5,69.88,70.5,750300,11.2577486983364,11.3964184048004,11.1382058479364,11.2370279376004,4707307.86589961,0.0,1.0
1997-05-01,69.75,71.13,69.13,70.88,504700,11.1174850872004,11.3374439319364,11.0186629975364,11.2975963151364,3166437.7981068,0.0,1.0
1997-05-02,69.63,70.5,67.13,70.13,895600,11.0983582311364,11.2370279376004,10.6998820631364,11.1780534647364,5618905.67066465,0.0,1.0
1997-05-05,70.25,70.38,68.63,70.13,733400,11.1971803208004,11.2179010815364,10.9389677639364,11.1780534647364,4601278.94022494,0.0,1.0
1997-05-06,71.75,72.63,69.63,70.38,991600,11.4362660216004,11.5765296327364,11.0983582311364,11.2179010815364,6221200.15970419,0.0,1.0
1997-05-07,70.25,72.5,70.25,72.0,668400,11.1971803208004,11.5558088720004,11.1971803208004,11.4761136384004,4193475.37993775,0.0,1.0
1997-05-08,73.0,74.13,70.25,71.13,716200,11.6355041056004,11.8156153335364,11.1971803208004,11.3374439319364,4493367.84427203,0.0,1.0
1997-05-09,75.25,75.5,72.75,73.75,779800,11.9941326568004,12.0339802736004,11.5956564888004,11.7550469560004,4892387.94326072,0.0,1.0
1997-05-12,78.13,78.38,74.75,75.88,990300,12.4531772023365,12.4930248191365,11.9144374232004,12.0945486511364,6213044.08849841,0.0,1.0
1997-05-13,76.13,78.0,75.75,77.13,675100,12.1343962679364,12.4324564416005,12.0738278904004,12.2937867351365,4235510.51615198,0.0,1.0
1997-05-14,77.13,77.75,75.88,76.38,595600,12.2937867351365,12.3926088248005,12.0945486511364,12.1742438847364,3736735.39241609,0.0,1.0
1997-05-15,75.88,77.13,75.25,76.88,422200,12.0945486511364,12.2937867351365,11.9941326568004,12.2539391183365,2648840.97158846,0.0,1.0
1997-05-16,75.25,76.25,75.0,75.38,1000600,11.9941326568004,12.1535231240004,11.9542850400004,12.0148534175364,6277665.26805166,0.0,1.0
1997-05-19,74.5,76.13,74.38,75.25,1021100,11.8745898064004,12.1343962679364,11.8554629503364,11.9941326568004,6406280.2370653,0.0,1.0
1997-05-20,75.0,75.13,73.25,74.5,598500,11.9542850400004,11.9750058007364,11.6753517224004,11.8745898064004,3754929.70510585,0.0,1.0
1997-05-21,75.63,76.38,75.0,75.25,808700,12.0547010343364,12.1742438847364,11.9542850400004,11.9941326568004,5073703.68006533,0.0,1.0
1997-05-22,75.75,76.38,75.13,75.88,683300,12.0738278904004,12.1742438847364,11.9750058007364,12.0945486511364,4286956.50375744,0.0,1.0
1997-05-23,75.75,76.63,75.63,76.13,587200,12.0738278904004,12.2140915015365,12.0547010343364,12.1343962679364,3684034.62462516,0.0,1.0
1997-05-27,76.0,76.38,75.25,76.13,517500,12.1136755072004,12.1742438847364,11.9941326568004,12.1343962679364,3246743.72997875,0.0,1.0
1997-05-28,76.63,77.38,75.75,76.0,401500,12.2140915015365,12.3336343519365,12.0738278904004,12.1136755072004,2518971.22238929,0.0,1.0
1997-05-29,77.38,78.0,76.38,76.88,412800,12.3336343519365,12.4324564416005,12.1742438847364,12.2539391183365,2589866.30286998,0.0,1.0
1997-05-30,77.38,77.63,76.38,77.38,370300,12.3336343519365,12.3734819687365,12.1742438847364,12.3336343519365,2323225.51345144,0.0,1.0
1997-06-02,80.25,80.38,77.75,78.0,818200,12.8309326096005,12.851717920993,12.4312150828216,12.4711868354995,5117363.79558807,0.25,1.0
1997-06-03,81.63,82.0,79.13,80.0,961300,13.0515766843824,13.1107348783457,12.6518591576036,12.7909608569226,6012370.83439113,0.0,1.0
1997-06-04,81.38,81.75,80.25,81.0,882100,13.0116049317045,13.0707631256678,12.8309326096005,12.9508478676341,5517021.02675171,0.0,1.0
1997-06-05,81.63,82.75,80.63,81.5,795500,13.0515766843824,13.2306501363793,12.8916896736709,13.0307913729899,4975388.53506516,0.0,1.0
1997-06-06,81.38,83.88,81.25,82.38,1064700,13.0116049317045,13.4113224584833,12.990819620312,13.171491942416,6659077.52769816,0.0,1.0
1997-06-09,82.0,82.13,80.38,81.5,1407600,13.1107348783457,13.1315201897382,12.851717920993,13.0307913729899,8803717.03577336,0.0,1.0
1997-06-10,80.88,82.25,80.0,82.0,806200,12.9316614263487,13.1507066310235,12.7909608569226,13.1107348783457,5042310.79443061,0.0,1.0
1997-06-11,79.13,81.88,79.0,80.75,1489400,12.6518591576036,13.0915484370603,12.6310738462111,12.9108761149562,9315328.3269969,0.0,1.0
1997-06-12,77.38,80.63,76.63,79.25,1424700,12.3720568888584,12.8916896736709,12.2521416308247,12.6710455988889,8910667.56242279,0.0,1.0
1997-06-13,79.38,79.5,77.75,78.5,1239400,12.6918309102814,12.7110173515668,12.4312150828216,12.5511303408553,7751724.13621595,0.0,1.0
1997-06-16,78.5,80.0,78.0,79.38,1033200,12.5511303408553,12.7909608569226,12.4711868354995,12.6918309102814,6462063.39965975,0.0,1.0
1997-06-17,78.75,79.63,78.0,79.25,1403000,12.5911020935332,12.7318026629593,12.4711868354995,12.6710455988889,8774946.718663,0.0,1.0
1997-06-18,78.0,79.13,78.0,78.63,1674500,12.4711868354995,12.6518591576036,12.4711868354995,12.5719156522478,10473020.8698512,0.0,1.0
1997-06-19,76.63,78.38,76.13,77.88,886400,12.2521416308247,12.5319438995699,12.172198125469,12.4520003942141,5543915.01883315,0.0,1.0
1997-06-20,75.63,76.63,74.25,76.63,1638100,12.0922546201132,12.2521416308247,11.8716105453313,12.2521416308247,10245360.0996735,0.0,1.0
1997-06-23,73.63,76.5,73.63,75.25,693900,11.7724805986901,12.2313563194322,11.7724805986901,12.0314975560428,4339939.79193178,0.0,1.0
1997-06-24,74.5,75.63,74.13,75.25,897200,11.9115822980092,12.0922546201132,11.8524241040459,12.0314975560428,5611462.71987487,0.0,1.0
1997-06-25,73.75,75.38,72.63,75.13,1039500,11.7916670399755,12.0522828674353,11.6125935879786,12.0123111147574,6501466.22526744,0.0,1.0
1997-06-26,75.75,76.75,74.75,75.0,1568700,12.1114410613986,12.2713280721101,11.951554050687,11.9915258033649,9811303.57631265,0.0,1.0
1997-06-27,78.5,78.88,76.5,77.5,1342000,12.5511303408553,12.6118874049257,12.2313563194322,12.3912433301438,8393427.29611245,0.0,1.0
1997-06-30,79.25,79.88,78.63,79.0,971100,12.6710455988889,12.7717744156372,12.5719156522478,12.6310738462111,6073664.11866977,0.0,1.0
1997-07-01,81.0,81.75,78.63,79.63,1540500,12.9508478676341,13.0707631256678,12.5719156522478,12.7318026629593,9634929.02359259,0.0,1.0
1997-07-02,84.13,84.88,81.38,82.0,1532000,13.4512942111612,13.5712094691949,13.0116049317045,13.1107348783457,9581766.48110603,0.0,1.0
1997-07-03,83.38,84.13,82.5,83.88,703000,13.3313789531276,13.4512942111612,13.1906783837014,13.4113224584833,4396854.98447618,0.0,1.0
1997-07-07,82.13,84.75,81.5,84.0,950900,13.1315201897382,13.5504241578024,13.0307913729899,13.4305088997687,5947324.90005462,0.0,1.0
1997-07-08,82.25,82.5,81.25,82.5,487700,13.1507066310235,13.1906783837014,12.990819620312,13.1906783837014,3050279.0553756,0.0,1.0
1997-07-09,82.0,83.0,82.0,82.25,497200,13.1107348783457,13.2706218890572,13.1107348783457,13.1507066310235,3109696.01462526,0.0,1.0
1997-07-10,81.25,81.5,81.25,81.5,856800,12.990819620312,13.0307913729899,12.990819620312,13.0307913729899,5358784.28264468,0.0,1.0
1997-07-11,84.88,85.0,81.5,81.5,1075000,13.5712094691949,13.5903959104803,13.0307913729899,13.0307913729899,6723498.02035832,0.0,1.0
1997-07-14,83.75,84.25,83.38,83.5,550800,13.3905371470908,13.4704806524466,13.3313789531276,13.350565394413,3444932.75312873,0.0,1.0
1997-07-15,82.63,83.0,82.25,82.38,699700,13.2114636950939,13.2706218890572,13.1507066310235,13.171491942416,4376215.40915789,0.0,1.0
1997-07-16,84.13,84.25,83.13,83.5,746500,13.4512942111612,13.4704806524466,13.2914072004497,13.350565394413,4668922.1136721,0.0,1.0
1997-07-17,86.88,87.5,85.13,85.75,1542000,13.8909834906179,13.9901134372591,13.6111812218727,13.7103111685139,9644310.64873728,0.0,1.0
1997-07-18,89.0,89.38,87.5,87.88,1213500,14.2299439533264,14.2907010173968,13.9901134372591,14.0508705013295,7589734.742051,0.0,1.0
1997-07-21,87.63,89.0,87.0,88.38,791100,14.0108987486516,14.2299439533264,13.9101699319033,14.1308140066852,4947869.10130742,0.0,1.0
1997-07-22,45.25,45.38,44.0,44.25,1380650,14.4697744693937,14.5113450921787,14.0700569426148,14.1500004479706,4317580.25200359,0.0,2.0
1997-07-23,46.13,46.25,45.63,46.0,1321000,14.751175608246,14.7895484908167,14.5912885975344,14.709604985461,4131042.27204342,0.0,1.0
1997-07-24,44.06,44.75,42.5,44.69,1486200,14.0892433839002,14.3098874586821,13.5903959104803,14.2907010173968,4647657.09667748,0.0,1.0
1997-07-25,44.88,46.0,44.0,46.0,1110500,14.3514580814671,14.709604985461,14.0700569426148,14.709604985461,3472764.90772463,0.0,1.0
1997-07-28,44.88,45.38,44.75,45.25,742100,14.3514580814671,14.5113450921787,14.3098874586821,14.4697744693937,2320701.33995718,0.0,1.0
1997-07-29,45.0,45.5,44.75,44.88,1024000,14.3898309640379,14.5497179747494,14.3098874586821,14.3514580814671,3202261.38271951,0.0,1.0
1997-07-30,45.75,45.88,44.75,44.88,945300,14.6296614801052,14.6712321028902,14.3098874586821,14.3514580814671,2956150.08309058,0.0,1.0
1997-07-31,46.0,46.63,45.19,46.0,1221500,14.709604985461,14.9110626189575,14.4505880281083,14.709604985461,3819885.038078,0.0,1.0
1997-08-01,46.06,46.13,45.0,45.63,782100,14.7287914267464,14.751175608246,14.3898309640379,14.5912885975344,2445789.67521965,0.0,1.0
1997-08-04,46.5,46.75,45.88,46.38,574000,14.8694919961725,14.9494355015283,14.6712321028902,14.8311191136017,1795017.6110166,0.0,1.0
1997-08-05,47.75,48.13,46.25,46.5,990600,15.2692095229513,15.3907236510921,14.7895484908167,14.8694919961725,3097812.62277534,0.0,1.0
1997-08-06,47.88,48.25,46.88,47.75,1059000,15.3107801457363,15.4290965336629,14.9910061243133,15.2692095229513,3311713.67607418,0.0,1.0
1997-08-07,47.0,48.0,47.0,47.63,886500,15.029379006884,15.3491530283071,15.029379006884,15.2308366403806,2772270.23025474,0.0,1.0
1997-08-08,45.63,46.88,45.0,46.5,1194500,14.5912885975344,14.9910061243133,14.3898309640379,14.8694919961725,3735450.41177584,0.0,1.0
1997-08-11,45.0,45.63,44.63,45.13,1121600,14.3898309640379,14.5912885975344,14.2715145761114,14.4314015868229,3507476.92075996,0.0,1.0
1997-08-12,44.25,45.63,44.0,45.0,997300,14.1500004479706,14.5912885975344,14.0700569426148,14.3898309640379,3118764.9189318,0.0,1.0
1997-08-13,44.5,44.88,43.75,44.75,862500,14.2299439533264,14.3514580814671,13.9901134372591,14.3098874586821,2697217.22909724,0.0,1.0
1997-08-14,43.63,44.75,42.5,44.5,1306300,13.9517405546883,14.3098874586821,13.5903959104803,14.2299439533264,4085072.30883447,0.0,1.0
1997-08-15,42.5,44.0,42.38,43.63,1088300,13.5903959104803,14.0700569426148,13.5520230279095,13.9517405546883,3403340.88165393,0.0,1.0
1997-08-18,42.0,42.88,41.25,42.5,1770400,13.4305088997687,13.711910038621,13.1906783837014,13.5903959104803,5536409.7187174,0.0,1.0
1997-08-19,43.75,43.88,42.38,42.5,1720600,13.9901134372591,14.0316840600441,13.5520230279095,13.5903959104803,5380674.7413156,0.0,1.0
1997-08-20,45.25,45.5,43.5,44.25,922800,14.4697744693937,14.5497179747494,13.9101699319033,14.1500004479706,2885787.89450543,0.0,1.0
1997-08-21,44.5,45.88,44.25,45.25,622500,14.2299439533264,14.6712321028902,14.1500004479706,14.4697744693937,1946687.21752235,0.0,1.0
1997-08-22,43.63,44.0,42.88,43.75,565100,13.9517405546883,14.0700569426148,13.711910038621,13.9901134372591,1767185.4564207,0.0,1.0
1997-08-25,43.5,44.75,43.13,43.63,848900,13.9101699319033,14.3098874586821,13.7918535439768,13.9517405546883,2654687.195108,0.0,1.0
1997-08-26,45.13,45.38,43.25,43.25,910700,14.4314015868229,14.5113450921787,13.8302264265475,13.8302264265475,2847948.67308853,0.0,1.0
1997-08-27,46.63,46.75,44.63,45.5,1438400,14.9110626189575,14.9494355015283,14.2715145761114,14.5497179747494,4498176.53603881,0.0,1.0
1997-08-28,48.25,48.25,45.5,46.38,1618700,15.4290965336629,15.4290965336629,14.5497179747494,14.8311191136017,5062012.20723443,0.0,1.0
1997-08-29,47.75,48.38,47.38,47.75,1582300,15.3491530283071,15.5516654138115,15.2302171828522,15.3491530283071,4922410.04182191,0.25,1.0
1997-09-02,48.38,48.38,47.5,47.75,783700,15.5516654138115,15.5516654138115,15.2687909705673,15.3491530283071,2438028.66066853,0.0,1.0
1997-09-03,49.0,49.25,48.0,48.38,1206500,15.7509633170062,15.8313253747461,15.4295150860469,15.5516654138115,3753325.99093607,0.0,1.0
1997-09-04,50.25,50.75,48.75,49.0,1289200,16.1527736057054,16.313497721185,15.6706012592664,15.7509633170062,4010599.14423105,0.0,1.0
1997-09-05,50.38,51.0,49.75,50.25,1373300,16.1945618757301,16.3938597789249,15.9920494902257,16.1527736057054,4272227.58669912,0.0,1.0
1997-09-08,49.25,50.88,49.25,50.38,680600,15.8313253747461,16.3552859912098,15.8313253747461,16.1945618757301,2117292.72228021,0.0,1.0
1997-09-09,48.88,49.38,48.38,48.5,988700,15.7123895292911,15.8731136447708,15.5516654138115,15.5902392015266,3075767.43243969,0.0,1.0
1997-09-10,48.75,50.0,48.5,48.75,1673600,15.6706012592664,16.0724115479656,15.5902392015266,15.6706012592664,5206437.11432292,0.0,1.0
1997-09-11,48.13,49.0,47.5,48.88,784800,15.4713033560716,15.7509633170062,15.2687909705673,15.7123895292911,2441450.67359024,0.0,1.0
1997-09-12,51.0,51.0,48.38,48.5,1272500,16.3938597789249,16.3938597789249,15.5516654138115,15.5902392015266,3958646.76623798,0.0,1.0
1997-09-15,51.75,52.25,50.63,50.88,916100,16.6349459521443,16.795670067624,16.2749239334699,16.3552859912098,2849914.57960757,0.0,1.0
1997-09-16,52.13,52.5,50.88,51.75,1330800,16.7570962799089,16.8760321253638,16.3552859912098,16.6349459521443,4140013.45108803,0.0,1.0
1997-09-17,52.0,52.75,51.5,52.5,1671500,16.7153080098842,16.9563941831037,16.5545838944045,16.8760321253638,5199904.1805633,0.0,1.0
1997-09-18,51.63,52.88,51.63,52.13,783100,16.5963721644292,16.9981824531284,16.5963721644292,16.7570962799089,2436162.1081658,0.0,1.0
1997-09-19,51.5,52.13,51.13,51.5,731100,16.5545838944045,16.7570962799089,16.4356480489496,16.5545838944045,2274394.22459458,0.0,1.0
1997-09-22,52.0,52.38,51.25,51.63,527900,16.7153080098842,16.8374583376487,16.4742218366647,16.5963721644292,1642255.11033166,0.0,1.0
1997-09-23,51.25,52.0,50.63,51.38,462600,16.4742218366647,16.7153080098842,16.2749239334699,16.5160101066894,1439111.97961626,0.0,1.0
1997-09-24,50.13,51.75,49.88,50.75,991000,16.1141998179903,16.6349459521443,16.0338377602504,16.313497721185,3082922.55036687,0.0,1.0
1997-09-25,51.0,51.63,50.5,51.0,544800,16.3938597789249,16.5963721644292,16.2331356634452,16.3938597789249,1694829.6724923,0.0,1.0
1997-09-26,51.0,51.25,50.0,50.0,1001900,16.3938597789249,16.4742218366647,16.0724115479656,16.0724115479656,3116831.58750007,0.0,1.0
1997-09-29,52.88,53.0,50.5,50.63,674500,16.9981824531284,17.0367562408435,16.2331356634452,16.2749239334699,2098316.10516897,0.0,1.0
1997-09-30,52.0,52.88,51.13,52.5,1010000,16.7153080098842,16.9981824531284,16.4356480489496,16.8760321253638,3142030.04628712,0.0,1.0
1997-10-01,52.63,53.13,52.0,52.5,698900,16.9178203953885,17.0785445108682,16.7153080098842,16.8760321253638,2174222.57361394,0.0,1.0
1997-10-02,53.25,54.0,52.38,52.63,637100,17.1171182985833,17.3582044718028,16.8374583376487,16.9178203953885,1981967.66583122,0.0,1.0
1997-10-03,53.0,54.25,52.13,53.75,788900,17.0367562408435,17.4385665295426,16.7570962799089,17.277842414063,2454205.44902566,0.0,1.0
1997-10-06,53.63,53.75,53.13,53.5,950100,17.2392686263479,17.277842414063,17.0785445108682,17.1974803563231,2955685.88809643,0.0,1.0
1997-10-07,57.25,57.5,54.0,54.13,1323200,18.4029112224206,18.4832732801604,17.3582044718028,17.3999927418275,4116370.45271992,0.0,1.0
1997-10-08,56.63,58.0,56.25,57.0,1497900,18.2036133192258,18.64399739564,18.0814629914613,18.3225491646807,4659848.32310246,0.0,1.0
1997-10-09,58.13,59.0,56.5,57.0,1959600,18.6857856656648,18.9654456265994,18.1618250492011,18.3225491646807,6096160.4739646,0.0,1.0
1997-10-10,59.13,60.5,57.25,57.63,1277500,19.0072338966241,19.4476179730383,18.4029112224206,18.5250615501851,3974201.37042753,0.0,1.0
1997-10-13,57.75,60.38,57.63,59.63,1624400,18.5636353379002,19.4090441853232,18.5250615501851,19.1679580121037,5053379.80909784,0.0,1.0
1997-10-14,55.63,58.5,54.63,57.88,1986300,17.8821650882665,18.8047215111197,17.5607168573072,18.6054236079249,6179222.06033675,0.0,1.0
1997-10-15,56.38,57.0,55.0,55.75,1298800,18.123251261486,18.3225491646807,17.6796527027621,17.9207388759816,4040463.98427496,0.0,1.0
1997-10-16,54.88,57.13,54.0,56.63,885900,17.641078915047,18.3643374347054,17.3582044718028,18.2036133192258,2755964.77030274,0.0,1.0
1997-10-17,55.38,55.88,52.88,54.75,1825700,17.8018030305266,17.9625271460063,16.9981824531284,17.5992906450223,5679608.17376874,0.0,1.0
1997-10-20,58.38,58.38,55.63,55.75,1602900,18.7661477234046,18.7661477234046,17.8821650882665,17.9207388759816,4986495.01108281,0.0,1.0
1997-10-21,59.25,59.25,57.38,58.13,960900,19.0458076843392,19.0458076843392,18.4446994924453,18.6857856656648,2989283.83314584,0.0,1.0
1997-10-22,58.75,59.75,58.13,59.13,869600,18.8850835688595,19.2065317998188,18.6857856656648,19.0072338966241,2705256.76064484,0.0,1.0
1997-10-23,61.5,61.75,57.0,58.13,2656500,19.7690662039976,19.8494282617375,18.3225491646807,18.6857856656648,8264161.20590275,0.0,1.0
1997-10-24,62.13,63.25,61.0,62.5,2329200,19.971578589502,20.3316006081764,19.608342088518,20.0905144349569,7245956.81565543,0.0,1.0
1997-10-27,55.0,62.38,54.75,61.5,1343700,17.6796527027621,20.0519406472418,17.5992906450223,19.7690662039976,4180144.32989705,0.0,1.0
1997-10-28,57.0,57.63,52.38,53.38,5190600,18.3225491646807,18.5250615501851,16.8374583376487,17.158906568608,16147545.7012455,0.0,1.0
1997-10-29,58.5,60.13,57.75,58.63,2021500,18.8047215111197,19.3286821275834,18.5636353379002,18.8465097811444,6288726.47383112,0.0,1.0
1997-10-30,59.5,61.0,57.0,58.13,1879000,19.126169742079,19.608342088518,18.3225491646807,18.6857856656648,5845420.25442923,0.0,1.0
1997-10-31,59.63,60.63,59.63,60.0,1076700,19.1679580121037,19.489406243063,19.1679580121037,19.2868938575587,3349528.4661756,0.0,1.0
1997-11-03,61.63,62.0,60.5,60.88,846700,19.8108544740223,19.9297903194773,19.4476179730383,19.5697683008029,2634016.67345675,0.0,1.0
1997-11-04,62.75,63.25,61.5,61.75,1266800,20.1708764926968,20.3316006081764,19.7690662039976,19.8494282617375,3940914.51746191,0.0,1.0
1997-11-05,62.13,63.25,61.5,62.75,1079400,19.971578589502,20.3316006081764,19.7690662039976,20.1708764926968,3357927.95243795,0.0,1.0
1997-11-06,60.25,61.88,59.81,61.88,1633300,19.3672559152985,19.8912165317622,19.2258186936764,19.8912165317622,5081067.00455521,0.0,1.0
1997-11-07,59.25,60.44,58.25,60.25,1049100,19.0458076843392,19.4283310791808,18.7243594533799,19.3672559152985,3263667.05104933,0.0,1.0
1997-11-10,58.0,60.75,57.81,59.5,1074300,18.64399739564,19.5279800307781,18.5829222317578,19.126169742079,3342062.25616462,0.0,1.0
1997-11-11,57.81,58.88,57.13,58.69,697000,18.5829222317578,18.9268718388842,18.3643374347054,18.865796675002,2168311.82402191,0.0,1.0
1997-11-12,56.31,59.5,56.25,57.0,978900,18.1007498853188,19.126169742079,18.0814629914613,18.3225491646807,3045280.40822819,0.0,1.0
1997-11-13,53.5,57.44,53.38,57.13,2440000,17.1974803563231,18.4639863863028,17.158906568608,18.3643374347054,7590646.84449566,0.0,1.0
1997-11-14,57.25,57.69,53.5,54.13,2958600,18.4029112224206,18.5443484440427,17.1974803563231,17.3999927418275,9203970.39103473,0.0,1.0
1997-11-17,59.25,59.88,57.88,58.13,1674000,19.0458076843392,19.2483200698436,18.6054236079249,18.6857856656648,5207681.48265807,0.0,1.0
1997-11-18,55.0,59.63,54.88,59.19,2842700,17.6796527027621,19.1679580121037,17.641078915047,19.0265207904816,8843414.66592121,0.0,1.0
1997-11-19,53.63,55.06,53.63,54.94,3937700,17.2392686263479,17.6989395966197,17.2392686263479,17.6603658089046,12249872.9834305,0.0,1.0
1997-11-20,54.94,56.25,54.25,55.5,3056400,17.6603658089046,18.0814629914613,17.4385665295426,17.8403768182418,9508218.44898213,0.0,1.0
1997-11-21,55.13,56.0,54.5,54.94,1590500,17.7214409727868,18.0011009337214,17.5189285872825,17.6603658089046,4947919.59269276,0.0,1.0
1997-11-24,52.56,55.0,52.5,54.88,1901000,16.8953190192214,17.6796527027621,16.8760321253638,17.641078915047,5913860.5128632,0.0,1.0
1997-11-25,52.81,53.88,52.0,53.38,3015400,16.9756810769612,17.3196306840877,16.7153080098842,17.158906568608,9380670.69462794,0.0,1.0
1997-11-26,54.25,54.81,53.13,53.25,1749200,17.4385665295426,17.6185775388798,17.0785445108682,17.1171182985833,5441622.72966877,0.0,1.0
1997-11-28,53.94,54.75,53.63,54.13,383100,17.3790986068152,17.640075059754,17.2792187297645,17.4403153056527,1189038.30788419,0.125,1.0
1997-12-01,51.13,54.38,51.0,54.38,3682700,16.4737358503237,17.5208635935967,16.4318507405928,17.5208635935967,11430100.1734406,0.0,1.0
1997-12-02,52.38,53.19,51.38,51.75,2339300,16.8764772900441,17.1374537429829,16.5542841382678,16.673495604425,7260551.58870657,0.0,1.0
1997-12-03,54.5,54.75,53.0,54.0,2192300,17.5595267718099,17.640075059754,17.0762370441454,17.3984301959217,6804303.53008226,0.0,1.0
1997-12-04,54.31,56.69,54.13,55.5,2614600,17.4983100729724,18.2651297742001,17.4403153056527,17.8817199235862,8115007.98693293,0.0,1.0
1997-12-05,56.31,56.75,54.13,54.31,1541900,18.1426963765251,18.2844613633066,17.4403153056527,17.4983100729724,4785638.65029139,0.0,1.0
1997-12-08,57.25,57.44,56.0,56.63,1524300,18.4455579391948,18.5067746380323,18.0428164994744,18.2457981850935,4731013.03238808,0.0,1.0
1997-12-09,56.31,58.38,55.5,57.25,2007700,18.1426963765251,18.8096362007021,17.8817199235862,18.4455579391948,6231355.28775538,0.0,1.0
1997-12-10,55.25,56.69,54.13,56.13,1247600,17.8011716356421,18.2651297742001,17.4403153056527,18.0847016092053,3872211.41455578,0.0,1.0
1997-12-11,52.63,54.75,51.88,54.5,2291600,16.9570255779882,17.640075059754,16.7153807141559,17.5595267718099,7112503.7492754,0.0,1.0
1997-12-12,51.31,53.88,50.88,53.25,1921900,16.5317306176434,17.3597670177086,16.3931875623796,17.1567853320895,5965055.40047671,0.0,1.0
1997-12-15,49.0,51.94,47.88,51.06,3355000,15.7874644370401,16.7347123032625,15.4266081070506,16.4511823296993,10413008.4128203,0.0,1.0
1997-12-16,51.0,51.44,49.0,49.0,3235700,16.4318507405928,16.5736157273743,15.7874644370401,15.7874644370401,10042733.6278279,0.0,1.0
1997-12-17,50.13,52.88,50.0,52.25,1858100,16.1515426985473,17.0375738659322,16.1096575888164,16.8345921803132,5767037.53557719,0.0,1.0
1997-12-18,49.69,51.19,49.06,50.38,1255700,16.0097777117658,16.4930674394303,15.8067960261467,16.2320909864914,3897351.61370445,0.0,1.0
1997-12-19,49.31,50.19,47.0,49.63,2419900,15.8873443140908,16.1708742876539,15.1430781334874,15.9904461226592,7510712.08887744,0.0,1.0
1997-12-22,48.25,50.38,45.69,50.0,2675100,15.5458195732078,16.2320909864914,14.7210051046604,16.1096575888164,8302783.54847562,0.0,1.0
1997-12-23,46.06,48.31,46.0,48.0,1735100,14.8402165708177,15.5651511623144,14.8208849817111,15.4652712852638,5385278.95591193,0.0,1.0
1997-12-24,46.88,47.19,45.81,46.75,939700,15.1044149552743,15.2042948323249,14.7596682828736,15.0625298455434,2916573.47407667,0.0,1.0
1997-12-26,47.25,47.75,46.63,46.88,694000,15.2236264214315,15.3847229973197,15.0238666673302,15.1044149552743,2153987.43323318,0.0,1.0
1997-12-29,48.63,49.19,47.56,47.88,1235500,15.6682529708829,15.8486811358776,15.3235062984822,15.4266081070506,3834656.30224723,0.0,1.0
1997-12-30,49.44,49.44,47.81,49.0,1402300,15.9292294238217,15.9292294238217,15.4040545864263,15.7874644370401,4352358.18101279,0.0,1.0
1997-12-31,51.88,52.25,49.88,50.0,1314300,16.7153807141559,16.8345921803132,16.0709944106033,16.1096575888164,4079230.0914962,0.0,1.0
1998-01-02,51.13,51.94,50.63,51.94,1081500,16.4737358503237,16.7347123032625,16.3126392744355,16.7347123032625,3356682.14559319,0.0,1.0
1998-01-05,47.88,51.69,47.56,51.25,2397000,15.4266081070506,16.6541640153184,15.3235062984822,16.5123990285368,7439636.71103735,0.0,1.0
1998-01-06,45.88,47.0,45.25,46.75,3063300,14.7822218034979,15.1430781334874,14.5792401178789,15.0625298455434,9507650.87063862,0.0,1.0
1998-01-07,47.94,48.0,44.63,46.38,4040300,15.4459396961572,15.4652712852638,14.3794803637775,14.9433183793861,12539993.4099308,0.0,1.0
1998-01-08,45.06,46.56,45.06,46.0,2891800,14.5180234190414,15.0013131467059,14.5180234190414,14.8208849817111,8975361.46891019,0.0,1.0
1998-01-09,42.38,45.5,42.0,45.0,3486900,13.6545457722808,14.6597884058229,13.5321123746058,14.4986918299348,10822390.1742662,0.0,1.0
1998-01-12,42.38,43.94,40.75,40.75,2355300,13.6545457722808,14.1571670890519,13.1293709348854,13.1293709348854,7310211.24134596,0.0,1.0
1998-01-13,44.13,45.25,43.5,43.63,2756800,14.2183837878894,14.5792401178789,14.0154021022703,14.0572872120012,8556358.14976542,0.0,1.0
1998-01-14,44.75,45.25,43.94,43.94,2113400,14.4181435419907,14.5792401178789,14.1571670890519,14.1571670890519,6559419.36800431,0.0,1.0
1998-01-15,44.75,46.63,44.56,45.94,2834700,14.4181435419907,15.0238666673302,14.3569268431532,14.8015533926045,8798138.58355342,0.0,1.0
1998-01-16,46.5,46.75,45.06,45.25,1728100,14.9819815575993,15.0625298455434,14.5180234190414,14.5792401178789,5363552.85788219,0.0,1.0
1998-01-20,48.5,48.81,47.0,47.25,2078900,15.6263678611519,15.7262477382026,15.1430781334874,15.2236264214315,6452340.74200065,0.0,1.0
1998-01-21,48.13,48.5,46.63,48.5,1507400,15.5071563949947,15.6263678611519,15.0238666673302,15.6263678611519,4678560.02428773,0.0,1.0
1998-01-22,43.5,45.38,42.63,44.63,4130800,14.0154021022703,14.6211252276098,13.7350940602249,14.3794803637775,12820880.8201723,0.0,1.0
1998-01-23,43.06,45.13,42.81,44.38,2968600,13.8736371154887,14.5405769396657,13.7930888275446,14.2989320758335,9213727.80157925,0.0,1.0
1998-01-26,44.0,44.56,42.75,44.0,2726700,14.1764986781585,14.3569268431532,13.773757238438,14.1764986781585,8462935.92823757,0.0,1.0
1998-01-27,43.38,44.81,43.25,43.75,2034100,13.9767389240571,14.4374751310973,13.9348538143262,14.0959503902144,6313293.71461039,0.0,1.0
1998-01-28,45.44,45.81,43.75,44.0,2392100,14.6404568167164,14.7596682828736,14.0959503902144,14.1764986781585,7424428.44241652,0.0,1.0
1998-01-29,47.25,48.0,46.0,46.0,2183400,15.2236264214315,15.4652712852638,14.8208849817111,14.8208849817111,6776680.34830161,0.0,1.0
1998-01-30,44.94,47.25,44.75,47.0,1958300,14.4793602408282,15.2236264214315,14.4181435419907,15.1430781334874,6078031.1102313,0.0,1.0
1998-02-02,44.38,45.63,43.75,45.38,2395500,14.2989320758335,14.7016735155539,14.0959503902144,14.6211252276098,7434981.11860238,0.0,1.0
1998-02-03,44.5,45.19,43.94,44.25,1820000,14.3375952540466,14.5599085287723,14.1571670890519,14.2570469661025,5648785.48772965,0.0,1.0
1998-02-04,47.75,48.0,44.44,44.5,3496400,15.3847229973197,15.4652712852638,14.31826366494,14.3375952540466,10851875.5930208,0.0,1.0
1998-02-05,48.69,49.69,48.31,48.5,3247000,15.6875845599894,16.0097777117658,15.5651511623144,15.6263678611519,10077805.7575045,0.0,1.0
1998-02-06,48.19,49.13,47.75,48.94,1517200,15.5264879841013,15.829349546771,15.3847229973197,15.7681328479335,4708976.56152934,0.0,1.0
1998-02-09,47.0,49.5,46.63,48.5,1705200,15.1430781334874,15.9485610129283,15.0238666673302,15.6263678611519,5292477.4800421,0.0,1.0
1998-02-10,47.88,48.25,47.25,47.25,1003400,15.4266081070506,15.5458195732078,15.2236264214315,15.2236264214315,3114280.96614722,0.0,1.0
1998-02-11,47.88,48.75,47.56,48.5,1310700,15.4266081070506,15.706916149096,15.3235062984822,15.6263678611519,4068056.66965234,0.0,1.0
1998-02-12,46.69,47.25,45.88,47.13,1323900,15.0431982564368,15.2236264214315,14.7822218034979,15.1849632432184,4109025.88307982,0.0,1.0
1998-02-13,47.75,48.0,46.81,47.0,1197500,15.3847229973197,15.4652712852638,15.0818614346499,15.1430781334874,3716714.62722871,0.0,1.0
1998-02-17,45.5,47.88,44.69,47.5,2046500,14.6597884058229,15.4266081070506,14.3988119528841,15.3041747093756,6351779.94540591,0.0,1.0
1998-02-18,46.25,46.5,44.88,45.75,3659100,14.9014332696552,14.9819815575993,14.4600286517216,14.740336693767,11356852.1857976,0.0,1.0
1998-02-19,45.0,46.44,44.88,46.0,5353600,14.4986918299348,14.9626499684927,14.4600286517216,14.8208849817111,16616119.773137,0.0,1.0
1998-02-20,44.88,45.44,44.19,45.19,2456400,14.4600286517216,14.6404568167164,14.237715376996,14.5599085287723,7623998.17146106,0.0,1.0
1998-02-23,43.5,44.38,42.63,44.38,2523400,14.0154021022703,14.2989320758335,13.7350940602249,14.2989320758335,7831947.96688845,0.0,1.0
1998-02-24,42.94,44.0,42.25,43.44,1756300,13.8349739372755,14.1764986781585,13.6126606625499,13.9960705131637,5451077.99565913,0.0,1.0
1998-02-25,44.0,44.63,43.25,43.38,2411100,14.1764986781585,14.3794803637775,13.9348538143262,13.9767389240571,7483399.27992577,0.0,1.0
1998-02-26,46.5,48.75,45.81,45.88,10315100,14.9819815575993,15.706916149096,14.7596682828736,14.7822218034979,32015267.6837802,0.0,1.0
1998-02-27,46.56,47.25,46.25,47.0,3457000,15.0013131467059,15.2236264214315,14.9014332696552,15.1430781334874,10729588.6983963,0.0,1.0
1998-03-02,47.75,47.75,46.31,46.75,3631700,15.4249971412917,15.4249971412917,14.9598244526329,15.1019605519453,11242379.7172567,0.125,1.0
1998-03-03,50.0,50.13,47.44,48.0,4343700,16.1518294673212,16.1938242239362,15.3248557985943,15.5057562886283,13446464.4045069,0.0,1.0
1998-03-04,48.56,51.06,48.44,50.5,5870200,15.6866567786623,16.4942482520284,15.6478923879408,16.3133477619944,18171935.2964838,0.0,1.0
1998-03-05,49.0,49.5,48.0,48.5,2181600,15.8287928779748,15.990311172648,15.5057562886283,15.6672745833015,6753414.5417207,0.0,1.0
1998-03-06,48.13,49.44,47.81,49.0,3993000,15.5477510452434,15.9709289772872,15.4443793366525,15.8287928779748,12360828.8710537,0.0,1.0
1998-03-09,46.0,47.81,45.63,47.5,2930500,14.8596831099355,15.4443793366525,14.7401595718773,15.3442379939551,9071727.77526244,0.0,1.0
1998-03-10,47.0,47.06,45.56,46.0,2203100,15.1827196992819,15.2021018946427,14.7175470106231,14.8596831099355,6819970.46977673,0.0,1.0
1998-03-11,46.75,47.94,46.5,47.25,2078600,15.1019605519453,15.4863740932675,15.0212014046087,15.2634788466185,6434565.21196401,0.0,1.0
1998-03-12,45.88,46.31,45.0,45.75,2973600,14.8209187192139,14.9598244526329,14.5366465205891,14.7789239625989,9205149.19383056,0.0,1.0
1998-03-13,45.63,46.44,45.19,45.88,1644700,14.7401595718773,15.0018192092479,14.5980234725649,14.8209187192139,5091373.71505687,0.0,1.0
1998-03-16,44.44,45.88,44.44,45.88,2012500,14.3557460305551,14.8209187192139,14.3557460305551,14.8209187192139,6229944.42849876,0.0,1.0
1998-03-17,43.19,44.88,42.0,44.5,5428500,13.951950293872,14.4978821298675,13.5675367525498,14.3751282259158,16804597.9280028,0.0,1.0
1998-03-18,44.94,45.0,43.31,43.38,4442800,14.5172643252283,14.5366465205891,13.9907146845936,14.0133272458479,13753240.7984767,0.0,1.0
1998-03-19,45.75,45.88,44.5,45.5,3687400,14.7789239625989,14.8209187192139,14.3751282259158,14.6981648152623,11414806.0052901,0.0,1.0
1998-03-20,48.13,49.0,45.75,45.81,5279400,15.5477510452434,15.8287928779748,14.7789239625989,14.7983061579597,16343040.3059957,0.0,1.0
1998-03-23,51.75,53.88,51.5,53.88,8177500,16.7171434986774,17.4052114339853,16.6363843513408,17.4052114339853,25314469.8454901,0.0,1.0
1998-03-24,50.75,51.75,50.63,51.75,3115000,16.394106909331,16.7171434986774,16.3553425186094,16.7171434986774,9642870.50671985,0.0,1.0
1998-03-25,51.5,51.69,50.75,51.0,2956200,16.6363843513408,16.6977613033166,16.394106909331,16.4748660566676,9151285.3264736,0.0,1.0
1998-03-26,52.44,52.56,51.0,51.44,3026500,16.9400387453265,16.978803136048,16.4748660566676,16.61700215598,9368907.73309392,0.0,1.0
1998-03-27,52.25,53.13,51.56,52.63,1801100,16.8786617933506,17.1629339919755,16.6557665467016,17.0014156973023,5575529.39635735,0.0,1.0
1998-03-30,50.75,52.69,50.38,52.31,2246900,16.394106909331,17.0207978926631,16.2745833712728,16.8980439887114,6955558.82553734,0.0,1.0
1998-03-31,50.13,50.69,49.75,50.69,1762400,16.1938242239362,16.3747247139702,16.0710703199846,16.3747247139702,5455728.72585653,0.0,1.0
1998-04-01,52.19,52.44,50.31,50.75,2985800,16.8592795979898,16.9400387453265,16.2519708100186,16.394106909331,9242915.81347166,0.0,1.0
1998-04-02,51.88,52.19,50.81,52.19,1758100,16.7591382552925,16.8592795979898,16.4134891046918,16.8592795979898,5442417.54024531,0.0,1.0
1998-04-03,52.06,52.75,51.81,52.75,1742800,16.8172848413748,17.0401800880238,16.7365256940382,17.0401800880238,5395054.48446593,0.0,1.0
1998-04-06,51.94,52.25,51.25,51.81,1595500,16.7785204506532,16.8786617933506,16.5556252040042,16.7365256940382,4939068.98666824,0.0,1.0
1998-04-07,50.38,51.69,49.75,51.69,1554000,16.2745833712728,16.6977613033166,16.0710703199846,16.6977613033166,4810600.56739733,0.0,1.0
1998-04-08,50.44,51.13,49.38,50.31,1782700,16.2939655666336,16.5168608132826,15.9515467819264,16.2519708100186,5518569.90443964,0.0,1.0
1998-04-09,49.88,51.0,49.81,50.75,894200,16.1130650765996,16.4748660566676,16.0904525153454,16.394106909331,2768107.48221794,0.0,1.0
1998-04-13,49.0,50.25,49.0,49.38,1415300,15.8287928779748,16.2325886146578,15.8287928779748,15.9515467819264,4381237.44082201,0.0,1.0
1998-04-14,49.38,50.0,48.75,49.5,1871900,15.9515467819264,16.1518294673212,15.7480337306381,15.990311172648,5794699.61525807,0.0,1.0
1998-04-15,51.5,51.75,49.56,49.88,2344800,16.6363843513408,16.7171434986774,16.0096933680088,16.1130650765996,7258620.47003426,0.0,1.0
1998-04-16,50.5,52.13,50.0,51.75,1911400,16.3133477619944,16.8398974026291,16.1518294673212,16.7171434986774,5916976.78540748,0.0,1.0
1998-04-17,50.94,51.0,50.25,50.38,1866300,16.4554838613068,16.4748660566676,16.2325886146578,16.2745833712728,5777364.11771791,0.0,1.0
1998-04-20,50.69,52.13,50.38,51.0,2272900,16.3747247139702,16.8398974026291,16.2745833712728,16.4748660566676,7036045.06411671,0.0,1.0
1998-04-21,52.31,52.5,50.19,50.69,1895800,16.8980439887114,16.9594209406872,16.213206419297,16.3747247139702,5868685.04225988,0.0,1.0
1998-04-22,53.31,53.56,52.31,52.75,3201700,17.2210805780578,17.3018397253944,16.8980439887114,17.0401800880238,9911261.15613644,0.0,1.0
1998-04-23,52.94,53.81,52.31,53.31,1903500,17.1015570399997,17.3825988727311,16.8980439887114,17.2210805780578,5892521.35137759,0.0,1.0
1998-04-24,52.31,53.38,52.25,53.38,1289700,16.8980439887114,17.2436931393121,16.8786617933506,17.2436931393121,3992426.99599249,0.0,1.0
1998-04-27,52.31,52.63,50.81,51.88,1937800,16.8980439887114,17.0014156973023,16.4134891046918,16.7591382552925,5998701.27381115,0.0,1.0
1998-04-28,52.38,52.88,51.88,52.88,1837500,16.9206565499657,17.0821748446389,16.7591382552925,17.0821748446389,5688210.13036844,0.0,1.0
1998-04-29,55.0,55.5,51.94,51.94,3813200,17.7670124140533,17.9285307087265,16.7785204506532,16.7785204506532,11804235.5750318,0.0,1.0
1998-04-30,54.75,55.81,54.0,55.81,3842700,17.6862532667167,18.0286720514239,17.4439758247069,18.0286720514239,11895556.4995738,0.0,1.0
1998-05-01,57.0,57.25,54.31,54.38,3501700,18.4130855927461,18.4938447400827,17.5441171674043,17.5667297286585,10839948.5243599,0.0,1.0
1998-05-04,55.88,56.5,55.38,56.5,1625700,18.0512846126781,18.2515672980729,17.8897663180049,18.2515672980729,5032556.84840273,0.0,1.0
1998-05-05,56.0,56.56,55.38,56.13,2147300,18.0900490033997,18.2709494934337,17.8897663180049,18.1320437600148,6647234.61928718,0.0,1.0
1998-05-06,55.25,56.25,55.25,56.25,1506700,17.8477715613899,18.1708081507363,17.8477715613899,18.1708081507363,4664177.52567409,0.0,1.0
1998-05-07,54.13,55.13,54.13,55.06,1044300,17.4859705813219,17.8090071706683,17.4859705813219,17.7863946094141,3232760.72878573,0.0,1.0
1998-05-08,54.06,54.75,53.56,54.31,1280100,17.4633580200677,17.6862532667167,17.3018397253944,17.5441171674043,3962709.00020933,0.0,1.0
1998-05-11,52.5,54.56,52.13,53.88,2824700,16.9594209406872,17.6248763147409,16.8398974026291,17.4052114339853,8744210.69673567,0.0,1.0
1998-05-12,52.0,52.75,51.81,52.38,2204800,16.797902646014,17.0401800880238,16.7365256940382,16.9206565499657,6825233.03153,0.0,1.0
1998-05-13,51.88,52.75,51.75,52.0,1938900,16.7591382552925,17.0401800880238,16.7171434986774,16.797902646014,6002106.46082795,0.0,1.0
1998-05-14,51.88,52.44,51.56,52.25,1119400,16.7591382552925,16.9400387453265,16.6557665467016,16.8786617933506,3465242.13329765,0.0,1.0
1998-05-15,50.5,52.13,50.13,52.0,1853300,16.3133477619944,16.8398974026291,16.1938242239362,16.797902646014,5737120.99842822,0.0,1.0
1998-05-18,50.13,50.88,49.5,50.88,1446600,16.1938242239362,16.436101665946,15.990311172648,16.436101665946,4478130.48957334,0.0,1.0
1998-05-19,50.44,51.25,49.75,50.63,1998200,16.2939655666336,16.5556252040042,16.0710703199846,16.3553425186094,6185676.99728013,0.0,1.0
1998-05-20,49.94,51.19,49.5,50.75,1507500,16.1324472719604,16.5362430086434,15.990311172648,16.394106909331,4666654.02532269,0.0,1.0
1998-05-21,49.63,50.81,49.44,50.0,1651500,16.032305929263,16.4134891046918,15.9709289772872,16.1518294673212,5112423.96206993,0.0,1.0
1998-05-22,49.31,49.94,48.88,49.88,973600,15.9289342206721,16.1324472719604,15.7900284872532,16.1130650765996,3013900.07234108,0.0,1.0
1998-05-26,49.25,50.25,48.31,50.25,2053100,15.9095520253114,16.2325886146578,15.6058976313257,16.2325886146578,6355626.785665,0.0,1.0
1998-05-27,48.56,49.0,47.06,49.0,1690300,15.6866567786623,15.8287928779748,15.2021018946427,15.8287928779748,5232534.19502684,0.0,1.0
1998-05-28,48.0,48.56,46.75,48.56,2751300,15.5057562886283,15.6866567786623,15.1019605519453,15.6866567786623,8516991.85397701,0.0,1.0
1998-05-29,47.5,48.56,47.25,47.25,3495700,15.3442379939551,15.6866567786623,15.2634788466185,15.2634788466185,10821374.7769954,0.0,1.0
1998-06-01,45.75,47.19,45.56,47.13,2209000,14.7789239625989,15.2440966512577,14.7175470106231,15.2247144558969,6838234.65468511,0.0,1.0
1998-06-02,45.0,46.19,44.81,45.5,3139300,14.5366465205891,14.9210600619113,14.4752695686132,14.6981648152623,9718094.18354592,0.0,1.0
1998-06-03,44.25,45.38,44.13,45.06,2217400,14.2943690785792,14.6594004245407,14.2556046878577,14.5560287159498,6864237.9009954,0.0,1.0
1998-06-04,45.81,46.13,44.75,44.75,2497300,14.7983061579597,14.9016778665505,14.4558873732525,14.4558873732525,7730703.21554781,0.0,1.0
1998-06-05,46.88,47.0,46.06,46.5,1827300,15.1439553085603,15.1827196992819,14.8790653052963,15.0212014046087,5656634.75984887,0.0,1.0
1998-06-08,46.75,47.31,45.88,47.13,2247500,15.1019605519453,15.2828610419793,14.8209187192139,15.2247144558969,6957416.20027379,0.0,1.0
1998-06-09,46.06,46.75,45.69,46.06,1326600,14.8790653052963,15.1019605519453,14.7595417672381,14.8790653052963,4106655.54228396,0.0,1.0
1998-06-10,44.69,46.12,44.62,46.06,2093800,14.47688475156,14.9401191483989,14.4542089419245,14.9206827401399,6463539.88484414,0.125,1.0
1998-06-11,42.25,44.5,41.75,44.5,5538100,13.686470815695,14.4153361254065,13.5245007468702,14.4153361254065,17096059.9084227,0.0,1.0
1998-06-12,43.88,44.0,42.0,42.19,3760900,14.2144932400638,14.2533660565818,13.6054857812826,13.667034407436,11609861.0912744,0.0,1.0
1998-06-15,42.06,43.25,41.88,43.19,1986400,13.6249221895416,14.0104109533446,13.5666129647646,13.9909745450856,6131997.1474135,0.0,1.0
1998-06-16,43.19,43.56,42.13,42.13,2169500,13.9909745450856,14.1108323960159,13.647597999177,13.647597999177,6697225.03590094,0.0,1.0
1998-06-17,43.75,44.56,43.56,43.94,1910500,14.1723810221694,14.4347725336655,14.1108323960159,14.2339296483228,5897694.59833543,0.0,1.0
1998-06-18,42.38,43.94,42.19,43.63,1999400,13.7285830335894,14.2339296483228,13.667034407436,14.1335082056514,6172128.01879713,0.0,1.0
1998-06-19,42.5,42.88,42.13,42.5,1636100,13.7674558501074,13.8905531024142,13.647597999177,13.7674558501074,5050624.51313091,0.0,1.0
1998-06-22,43.88,44.5,42.75,42.75,1925800,14.2144932400638,14.4153361254065,13.8484408845198,13.8484408845198,5944925.54696383,0.0,1.0
1998-06-23,45.0,45.44,44.13,44.5,2050600,14.5773061942313,14.7198398547972,14.2954782744762,14.4153361254065,6330181.91224637,0.0,1.0
1998-06-24,45.0,46.13,44.69,46.0,2137100,14.5773061942313,14.9433585497754,14.47688475156,14.9012463318809,6597206.55645261,0.0,1.0
1998-06-25,44.31,45.25,43.94,45.0,2007600,14.3537874992531,14.6582912286437,14.2339296483228,14.5773061942313,6197441.33766986,0.0,1.0
1998-06-26,43.25,44.63,41.88,44.5,2552500,14.0104109533446,14.457448343301,13.5666129647646,14.4153361254065,7879542.2466638,0.0,1.0
1998-06-29,44.0,44.13,43.13,43.69,1211200,14.2533660565818,14.2954782744762,13.9715381368266,14.1529446139104,3738962.41690859,0.0,1.0
1998-06-30,44.44,44.88,43.81,44.44,1604800,14.3958997171476,14.5384333777134,14.1918174304283,14.3958997171476,4954001.72279964,0.0,1.0
1998-07-01,44.5,45.31,43.69,44.5,1598900,14.4153361254065,14.6777276369027,14.1529446139104,14.4153361254065,4935788.48117172,0.0,1.0
1998-07-02,45.0,45.69,44.25,44.63,2810800,14.5773061942313,14.8008248892096,14.3343510909942,14.457448343301,8676911.79115484,0.0,1.0
1998-07-06,43.56,45.31,43.56,45.25,1417700,14.1108323960159,14.6777276369027,14.1108323960159,14.6582912286437,4376425.87388651,0.0,1.0
1998-07-07,42.44,43.63,42.25,43.63,1718700,13.7480194418484,14.1335082056514,13.686470815695,14.1335082056514,5305609.89592208,0.0,1.0
1998-07-08,43.25,43.94,42.75,42.75,2634400,14.0104109533446,14.2339296483228,13.8484408845198,13.8484408845198,8132366.73638045,0.0,1.0
1998-07-09,42.44,43.5,42.25,43.25,1502100,13.7480194418484,14.091395987757,13.686470815695,14.0104109533446,4636967.83886923,0.0,1.0
1998-07-10,42.25,42.94,42.06,42.63,1138100,13.686470815695,13.9099895106732,13.6249221895416,13.8095680680018,3513303.44012853,0.0,1.0
1998-07-13,41.0,42.81,40.63,42.38,3115900,13.281545643633,13.8678772927787,13.1616877927027,13.7285830335894,9618752.47262675,0.0,1.0
1998-07-14,41.06,41.94,40.63,40.75,3476700,13.300982051892,13.5860493730236,13.1616877927027,13.2005606092206,10732538.5030269,0.0,1.0
1998-07-15,42.38,42.69,41.56,41.56,2587600,13.7285830335894,13.8290044762608,13.4629521207168,13.4629521207168,7987895.59939954,0.0,1.0
1998-07-16,42.56,43.25,41.81,42.44,1578700,13.7868922583664,14.0104109533446,13.5439371551292,13.7480194418484,4873431.28102179,0.0,1.0
1998-07-17,42.0,43.19,41.88,42.94,1920300,13.6054857812826,13.9909745450856,13.5666129647646,13.9099895106732,5927947.10137846,0.0,1.0
1998-07-20,41.13,41.63,40.94,41.38,1131600,13.3236578615274,13.4856279303522,13.262109235374,13.4046428959398,3493238.00443675,0.0,1.0
1998-07-21,40.31,41.81,40.13,40.88,1932500,13.0580269486548,13.5439371551292,12.9997177238779,13.242672827115,5965608.38067691,0.0,1.0
1998-07-22,40.88,41.31,39.31,40.56,2406800,13.242672827115,13.3819670863044,12.7340868110052,13.1390119830672,7429767.78815692,0.0,1.0
1998-07-23,37.88,40.88,37.44,40.75,3816700,12.2708524141663,13.242672827115,12.1283187536005,13.2005606092206,11782115.1392132,0.0,1.0
1998-07-24,36.25,37.94,35.81,37.75,2726800,11.7428299897975,12.2902888224253,11.6002963292317,12.2287401962718,8417604.62221463,0.0,1.0
1998-07-27,37.06,37.31,35.25,36.0,3173700,12.0052215012936,12.086206535706,11.4188898521479,11.6618449553851,9797180.50077846,0.0,1.0
1998-07-28,36.31,37.25,35.94,36.75,1471700,11.7622663980564,12.0667701274471,11.6424085471261,11.9048000586223,4543123.33963376,0.0,1.0
1998-07-29,36.38,36.56,35.63,36.5,1039000,11.7849422076919,11.8432514324688,11.5419871044547,11.8238150242099,3207382.72058128,0.0,1.0
1998-07-30,37.13,37.81,36.5,36.5,2013100,12.0278973109291,12.2481766045308,11.8238150242099,11.8238150242099,6214419.78325521,0.0,1.0
1998-07-31,36.25,37.31,36.13,37.31,1162800,11.7428299897975,12.086206535706,11.7039571732795,12.086206535706,3589552.09575736,0.0,1.0
1998-08-03,35.63,37.0,35.19,36.5,1850100,11.5419871044547,11.9857850930347,11.3994534438889,11.8238150242099,5711240.39590706,0.0,1.0
1998-08-04,32.69,36.19,32.38,35.88,2820600,10.5896030997649,11.7233935815385,10.4891816570936,11.6229721388671,8707164.29419787,0.0,1.0
1998-08-05,32.0,33.5,30.69,33.0,3944500,10.3660844047867,10.8519946112611,9.94172282446577,10.6900245424363,12176632.4748151,0.0,1.0
1998-08-06,32.63,33.06,31.19,32.0,3223400,10.570166691506,10.7094609506953,10.1036928932906,10.3660844047867,9950603.909068,0.0,1.0
1998-08-07,33.5,34.31,32.88,33.19,3534700,10.8519946112611,11.1143861227573,10.6511517259184,10.7515731685897,10911583.9291999,0.0,1.0
1998-08-10,31.38,33.56,31.25,33.56,1652900,10.165241519444,10.8714310195201,10.1231293015495,10.8714310195201,5102485.94691894,0.0,1.0
1998-08-11,29.94,31.0,29.31,31.0,4328600,9.69876772122859,10.0421442671371,9.49468543450935,10.0421442671371,13362345.374695,0.0,1.0
1998-08-12,31.25,31.44,30.25,30.75,2007200,10.1231293015495,10.184677927703,9.79918916389996,9.96115923272475,6196206.5416273,0.0,1.0
1998-08-13,31.13,32.44,31.06,31.63,1760100,10.0842564850316,10.5086180653525,10.0615806753961,10.2462265538564,5433411.2863283,0.0,1.0
1998-08-14,30.0,31.63,29.75,31.38,1431600,9.71820412948756,10.2462265538564,9.63721909507516,10.165241519444,4419335.03636589,0.0,1.0
1998-08-17,28.75,29.56,28.19,29.5,2076900,9.31327895742558,9.57567046892174,9.13187248034181,9.55623406066277,6411369.75204548,0.0,1.0
1998-08-18,29.25,29.69,28.25,28.81,2738700,9.47524902625037,9.61778268681619,9.15130888860079,9.33271536568455,8454339.80448117,0.0,1.0
1998-08-19,31.88,32.31,30.25,30.5,3136800,10.3272115882688,10.4665058474581,9.79918916389996,9.88017419831235,9683270.56585113,0.0,1.0
1998-08-20,31.75,32.5,30.69,31.94,3659600,10.2850993703743,10.5280544736115,9.94172282446577,10.3466479965278,11297148.993493,0.0,1.0
1998-08-21,32.0,32.25,30.38,31.75,2401100,10.3660844047867,10.4470694391991,9.8413013817944,10.2850993703743,7412171.94455026,0.0,1.0
1998-08-24,31.81,32.31,31.31,31.81,1442900,10.3045357786333,10.4665058474581,10.1425657098085,10.3045357786333,4454218.02456855,0.0,1.0
1998-08-25,31.69,32.69,31.38,32.13,1907900,10.2656629621154,10.5896030997649,10.165241519444,10.4081966226812,5889668.4240587,0.0,1.0
1998-08-26,30.94,31.56,29.94,31.25,2972100,10.0227078588782,10.2235507442209,9.69876772122859,10.1231293015495,9174843.29532202,0.0,1.0
1998-08-27,29.75,30.56,29.06,30.56,3751600,9.63721909507516,9.89961060657133,9.41370040009695,9.89961060657133,11581152.0832846,0.0,1.0
1998-08-28,29.5,30.38,29.06,30.25,2910900,9.55623406066277,9.8413013817944,9.41370040009695,9.79918916389996,8985919.5008085,0.0,1.0
1998-08-31,26.56,30.0,26.0,29.94,3579500,8.60385005597299,9.71820412948756,8.42244357888922,9.69876772122859,11049881.0859679,0.0,1.0
1998-09-01,27.25,27.63,26.0,27.5,3082500,8.8678612681574,8.99152318675923,8.4610786411777,8.94921779355334,9472196.56013557,0.125,1.0
1998-09-02,26.63,28.38,26.56,27.06,4208500,8.66609708517547,9.23559276294705,8.64331725806461,8.80603030885649,12932275.4982419,0.0,1.0
1998-09-03,27.88,27.94,25.5,26.0,4629800,9.07287971215517,9.09240527825019,8.29836559038582,8.4610786411777,14226885.8504836,0.0,1.0
1998-09-04,29.25,29.75,27.81,28.69,3390400,9.51871347132492,9.68142652211679,9.0500998850443,9.33647485443801,10418340.7031577,0.0,1.0
1998-09-08,29.06,31.0,28.38,31.0,2445100,9.456882512024,10.0882091490965,9.23559276294705,10.0882091490965,7513533.75804947,0.0,1.0
1998-09-09,28.5,29.56,28.31,29.25,1949000,9.2746438951371,9.61959556281588,9.21281293583618,9.51871347132492,5989070.91507031,0.0,1.0
1998-09-10,30.31,30.56,28.25,28.5,4427800,9.8636651390037,9.94502166439964,9.19328736974116,9.2746438951371,13606161.2097221,0.0,1.0
1998-09-11,32.81,33.63,30.13,30.5,3280800,10.6772303929631,10.9440797962618,9.80508844071862,9.92549609830461,10081551.4921307,0.0,1.0
1998-09-14,33.81,34.69,33.06,33.06,2536500,11.0026564945469,11.2890314639406,10.758586918359,10.758586918359,7794396.29352272,0.0,1.0
1998-09-15,32.88,33.63,32.44,33.25,1249800,10.700010220074,10.9440797962618,10.5568227353771,10.8204178776599,3840503.2476423,0.0,1.0
1998-09-16,33.44,34.06,32.88,32.88,1967400,10.8822488369609,11.0840130199428,10.700010220074,10.700010220074,6045612.16947629,0.0,1.0
1998-09-17,32.44,33.25,31.75,32.13,1899900,10.5568227353771,10.8204178776599,10.3322787252843,10.4559406438861,5838191.80684561,0.0,1.0
1998-09-18,31.75,32.25,31.5,31.88,2076900,10.3322787252843,10.4949917760762,10.2509221998884,10.3745841184902,6382094.09107724,0.0,1.0
1998-09-21,31.63,32.0,30.56,31.25,1556900,10.2932275930943,10.4136352506802,9.94502166439964,10.1695656744924,4784189.07525548,0.0,1.0
1998-09-22,30.5,31.5,29.75,31.5,1471900,9.92549609830461,10.2509221998884,9.68142652211679,10.2509221998884,4522993.06305387,0.0,1.0
1998-09-23,31.25,32.88,30.0,31.25,5380800,10.1695656744924,10.700010220074,9.76278304751273,10.1695656744924,16534629.4406416,0.0,1.0
1998-09-24,28.63,30.0,28.5,30.0,3921800,9.31694928834299,9.76278304751273,9.2746438951371,9.76278304751273,12051276.7135571,0.0,1.0
1998-09-25,28.88,29.44,28.06,28.75,4156600,9.39830581373892,9.58054443062583,9.13145641044024,9.35600042053304,12772792.2860858,0.0,1.0
1998-09-28,29.44,30.13,29.06,29.44,1719600,9.58054443062583,9.80508844071862,9.456882512024,9.58054443062583,5284148.97155203,0.0,1.0
1998-09-29,30.5,30.5,29.56,29.88,2314800,9.92549609830461,9.92549609830461,9.61959556281588,9.72373191532268,7113135.63581568,0.0,1.0
1998-09-30,28.75,30.44,28.56,30.06,3228300,9.35600042053304,9.90597053220959,9.29416946123212,9.78230861360776,9920224.5434179,0.0,1.0
1998-10-01,27.75,29.44,27.56,28.5,3950300,9.03057431894928,9.58054443062583,8.96874335964836,9.2746438951371,12138854.2000011,0.0,1.0
1998-10-02,28.5,28.5,27.19,28.0,3185800,9.2746438951371,9.2746438951371,8.84833570206237,9.11193084434522,9789626.53731708,0.0,1.0
1998-10-05,27.56,29.25,27.31,29.25,2494300,8.96874335964836,9.51871347132492,8.88738683425242,9.51871347132492,7664720.1557003,0.0,1.0
1998-10-06,27.69,29.0,27.0,28.63,3295700,9.01104875285425,9.43735694592898,8.78650474276146,9.31694928834299,10127337.6166225,0.0,1.0
1998-10-07,26.19,28.19,26.0,28.0,2067700,8.52290960047862,9.17376180364613,8.4610786411777,9.11193084434522,6353823.46387423,0.0,1.0
1998-10-08,26.19,26.56,25.0,25.81,2788300,8.52290960047862,8.64331725806461,8.13565253959394,8.39924768187679,8568151.06849181,0.0,1.0
1998-10-09,27.13,27.75,26.06,26.5,1393600,8.82881013596735,9.03057431894928,8.48060420727273,8.62379169196958,4282385.44240225,0.0,1.0
1998-10-12,28.5,29.38,28.06,28.69,3180900,9.2746438951371,9.5610188645308,9.13145641044024,9.33647485443801,9774569.35543722,0.0,1.0
1998-10-13,28.19,28.5,27.63,28.5,3349200,9.17376180364613,9.2746438951371,8.99152318675923,9.2746438951371,10291737.4595965,0.0,1.0
1998-10-14,28.31,29.0,28.13,28.75,3255800,9.21281293583618,9.43735694592898,9.15423623755111,9.35600042053304,10004729.1356008,0.0,1.0
1998-10-15,29.94,30.0,28.38,28.5,4716300,9.74325748141771,9.76278304751273,9.23559276294705,9.2746438951371,14492691.204077,0.0,1.0
1998-10-16,34.0,34.0,30.13,30.13,8526000,11.0644874538478,11.0644874538478,9.80508844071862,9.80508844071862,26199496.470954,0.0,1.0
1998-10-19,33.75,33.94,32.69,33.0,5267800,10.9831309284518,11.0449618877527,10.638179260773,10.739061352264,16187392.3891265,0.0,1.0
1998-10-20,32.75,33.75,32.31,33.75,3543800,10.6577048268681,10.9831309284518,10.5145173421712,10.9831309284518,10889722.6828251,0.0,1.0
1998-10-21,34.5,34.63,33.0,33.25,3958800,11.2272005046396,11.2695058978455,10.739061352264,10.8204178776599,12164973.8012214,0.0,1.0
1998-10-22,36.38,36.5,34.38,34.5,3578100,11.8390015756171,11.8780527078072,11.1881493724496,11.2272005046396,10995122.9559841,0.0,1.0
1998-10-23,35.13,36.13,34.88,35.13,2799900,11.4322189486374,11.7576450502212,11.3508624232415,11.4322189486374,8603796.64192169,0.0,1.0
1998-10-26,36.44,37.0,35.06,35.75,2417400,11.8585271417121,12.040765758599,11.4094391215265,11.6339831316193,7428414.58701437,0.0,1.0
1998-10-27,36.56,37.75,36.38,36.5,3012900,11.8975782739022,12.2848353347869,11.8390015756171,11.8780527078072,9258323.11955635,0.0,1.0
1998-10-28,36.0,36.63,34.69,36.0,2625300,11.7153396570153,11.920358101013,11.2890314639406,11.7153396570153,8067269.30391691,0.0,1.0
1998-10-29,35.75,37.13,35.0,36.88,1773900,11.6339831316193,12.0830711518049,11.3899135554315,12.001714626409,5451007.12993497,0.0,1.0
1998-10-30,36.0,36.75,34.63,36.5,3775500,11.7153396570153,11.9594092332031,11.2695058978455,11.8780527078072,11601712.2831441,0.0,1.0
1998-11-02,38.56,38.94,36.69,36.75,3814200,12.5484304770697,12.6720923956715,11.9398836671081,11.9594092332031,11720633.2910524,0.0,1.0
1998-11-03,37.81,38.75,37.25,38.63,1979500,12.3043609008819,12.6102614363706,12.122122283995,12.5712103041806,6082794.19003677,0.0,1.0
1998-11-04,37.44,38.69,37.31,37.88,1780900,12.1839532432959,12.5907358702756,12.14164785009,12.3271407279927,5472517.38976332,0.0,1.0
1998-11-05,38.38,38.38,36.75,37.19,1593400,12.4898537787846,12.4898537787846,11.9594092332031,12.1025967179,4896349.71578915,0.0,1.0
1998-11-06,38.5,39.44,37.81,38.25,2147000,12.5289049109747,12.8348054464634,12.3043609008819,12.4475483855787,6597503.97878703,0.0,1.0
1998-11-09,36.19,39.5,36.0,38.44,2485900,11.7771706163162,12.8543310125584,11.7153396570153,12.5093793448796,7638907.84390625,0.0,1.0
1998-11-10,33.88,35.63,33.88,35.5,2801600,11.0254363216577,11.5949319994293,11.0254363216577,11.5526266062234,8609020.56216573,0.0,1.0
1998-11-11,33.06,34.75,32.31,34.44,2867600,10.758586918359,11.3085570300356,10.5145173421712,11.2076749385446,8811831.58340465,0.0,1.0
1998-11-12,32.75,34.5,32.19,33.31,3759200,10.6577048268681,11.2272005046396,10.4754662099812,10.839943443755,11551624.1066866,0.0,1.0
1998-11-13,32.31,33.88,32.19,33.25,2643500,10.5145173421712,11.0254363216577,10.4754662099812,10.8204178776599,8123195.9794707,0.0,1.0
1998-11-16,31.31,32.31,31.13,32.25,2580000,10.1890912405875,10.5145173421712,10.1305145423024,10.4949917760762,7928067.19388473,0.0,1.0
1998-11-17,32.19,32.88,31.25,31.88,2126200,10.4754662099812,10.700010220074,10.1695656744924,10.3745841184902,6533587.77815416,0.0,1.0
1998-11-18,31.75,32.5,30.63,32.44,2807100,10.3322787252843,10.5763483014721,9.9678014915105,10.5568227353771,8625921.4806023,0.0,1.0
1998-11-19,32.0,32.5,31.75,32.25,1644300,10.4136352506802,10.5763483014721,10.3322787252843,10.4949917760762,5052760.03368402,0.0,1.0
1998-11-20,33.06,34.19,32.19,32.25,3298500,10.758586918359,11.1263184131487,10.4754662099812,10.4949917760762,10135941.7205539,0.0,1.0
1998-11-23,32.69,33.13,31.25,33.0,3748800,10.638179260773,10.7813667454699,10.1695656744924,10.739061352264,11519666.0063703,0.0,1.0
1998-11-24,32.56,33.25,31.25,32.5,3982000,10.5958738675672,10.8204178776599,10.1695656744924,10.5763483014721,12236264.948081,0.0,1.0
1998-11-25,32.06,33.19,31.88,32.94,2362900,10.4331608167753,10.8008923115649,10.3745841184902,10.719535786169,7260941.84977917,0.0,1.0
1998-11-27,31.13,32.0,30.88,32.0,2034600,10.1711928050003,10.4554503617093,10.0895095990495,10.4554503617093,6227106.22188408,0.125,1.0
1998-11-30,29.38,30.38,28.56,30.0,6024400,9.59941036334437,9.92614318714779,9.33148944782557,9.80198471410249,18438306.6564034,0.0,1.0
1998-12-01,27.63,29.13,27.5,28.75,5744400,9.02762792168839,9.51772715739352,8.98515265459395,9.39356868434822,17581337.3542666,0.0,1.0
1998-12-02,28.0,28.31,27.06,27.88,3954300,9.14851906649566,9.24980624187472,8.84139021212044,9.10931112763925,12102548.969427,0.0,1.0
1998-12-03,28.31,30.38,28.19,28.75,4532600,9.24980624187472,9.92614318714779,9.21059830301831,9.39356868434822,13872496.6388045,0.0,1.0
1998-12-04,29.69,29.75,28.0,28.88,3181300,9.70069753872343,9.72030150815164,9.14851906649566,9.43604395144266,9736701.5745993,0.0,1.0
1998-12-07,31.63,31.63,29.0,29.69,3938500,10.3345592169021,10.3345592169021,9.47525189029907,9.70069753872343,12054191.4159492,0.0,1.0
1998-12-08,31.56,32.19,30.88,31.63,5181500,10.3116879192358,10.517529598232,10.0895095990495,10.3345592169021,15858522.9965066,0.0,1.0
1998-12-09,31.81,32.44,30.75,32.44,2602400,10.3933711251867,10.5992128041828,10.0470343319551,10.5992128041828,7964917.54243144,0.0,1.0
1998-12-10,31.19,32.44,30.75,31.63,3011100,10.1907967744286,10.5992128041828,10.0470343319551,10.3345592169021,9215786.66308611,0.0,1.0
1998-12-11,30.75,31.31,30.31,31.19,1919400,10.0470343319551,10.230004713285,9.90327188948155,10.1907967744286,5874524.56614774,0.0,1.0
1998-12-14,32.25,32.69,30.31,30.38,3367700,10.5371335676602,10.6808960101337,9.90327188948155,9.92614318714779,10307198.2814503,0.0,1.0
1998-12-15,31.5,32.75,31.0,32.13,3729300,10.2920839498076,10.7004999795619,10.1287175379059,10.4979256288038,11413912.9230671,0.0,1.0
1998-12-16,33.62,34.25,32.12,32.12,4675500,10.9847575362709,11.190599215267,10.4946583005657,10.4946583005657,14309857.0433593,0.0,1.0
1998-12-17,31.75,33.13,31.44,33.06,3166800,10.3737671557585,10.8246584526072,10.2724799803794,10.8017871549409,9692322.80716719,0.0,1.0
1998-12-18,31.81,32.19,31.06,31.75,2709600,10.3933711251867,10.517529598232,10.1483215073341,10.3737671557585,8293014.36096382,0.0,1.0
1998-12-21,31.0,31.88,30.5,31.69,2533300,10.1287175379059,10.4162424228529,9.9653511260042,10.3541631863303,7753429.76108271,0.0,1.0
1998-12-22,30.63,32.44,30.63,30.69,3234600,10.0078263930986,10.5992128041828,10.0078263930986,10.0274303625268,9899831.80247038,0.0,1.0
1998-12-23,33.13,33.19,30.81,30.88,2977900,10.8246584526072,10.8442624220354,10.0666383013833,10.0895095990495,9114174.58868991,0.0,1.0
1998-12-24,33.0,33.31,32.19,33.13,959300,10.7821831855127,10.8834703608918,10.517529598232,10.8246584526072,2936038.0412137,0.0,1.0
1998-12-28,32.94,33.25,32.0,32.63,1653600,10.7625792160845,10.8638663914636,10.4554503617093,10.6612920407055,5061015.85004792,0.0,1.0
1998-12-29,30.38,30.69,29.44,30.13,8155800,9.92614318714779,10.0274303625268,9.61901433277258,9.84445998119693,24961679.4084547,0.0,1.0
1998-12-30,29.38,30.56,29.0,30.56,3783800,9.59941036334437,9.9849550954324,9.47525189029907,9.9849550954324,11580715.8765187,0.0,1.0
1998-12-31,29.63,30.19,29.13,29.25,7334300,9.68109356929522,9.86406395062514,9.51772715739352,9.55693509624993,22447392.6880784,0.0,1.0
1999-01-04,30.19,30.69,29.81,30.25,4607500,9.86406395062514,10.0274303625268,9.73990547757984,9.88366792005334,14101735.9271261,0.0,1.0
1999-01-05,30.38,30.88,29.88,30.13,2810900,9.92614318714779,10.0895095990495,9.76277677524608,9.84445998119693,8603053.61205833,0.0,1.0
1999-01-06,32.69,32.88,31.06,31.25,5702600,10.6808960101337,10.7429752466563,10.1483215073341,10.2104007438568,17453404.0798761,0.0,1.0
1999-01-07,35.5,35.5,31.5,31.5,7333700,11.5990152450213,11.5990152450213,10.2920839498076,10.2920839498076,22445556.325288,0.0,1.0
1999-01-08,34.38,35.88,34.25,35.5,6199200,11.2330744823615,11.7231737180666,11.190599215267,11.5990152450213,18973300.3493087,0.0,1.0
1999-01-11,34.12,35.38,34.12,35.0,4605100,11.1481239481726,11.5598073061649,11.1481239481726,11.4356488331196,14094390.4759649,0.0,1.0
1999-01-12,33.25,34.69,32.94,34.13,3087600,10.8638663914636,11.3343616577405,10.7625792160845,11.1513912764106,9449922.91884852,0.0,1.0
1999-01-13,30.81,32.13,30.63,32.06,4917600,10.0666383013833,10.4979256288038,10.0078263930986,10.4750543311375,15050829.4292425,0.0,1.0
1999-01-14,31.06,31.88,30.88,31.31,2907400,10.1483215073341,10.4162424228529,10.0895095990495,10.230004713285,8898401.96083049,0.0,1.0
1999-01-15,31.56,31.69,31.13,31.25,1776000,10.3116879192358,10.3541631863303,10.1711928050003,10.2104007438568,5435633.85926772,0.0,1.0
1999-01-19,32.0,32.44,31.31,32.0,2023300,10.4554503617093,10.5992128041828,10.230004713285,10.4554503617093,6192521.38933355,0.0,1.0
1999-01-20,30.81,32.25,30.0,32.0,4103200,10.0666383013833,10.5371335676602,9.80198471410249,10.4554503617093,12558273.0018847,0.0,1.0
1999-01-21,31.63,32.13,30.56,30.56,2992500,10.3345592169021,10.4979256288038,9.9849550954324,9.9849550954324,9158859.41658702,0.0,1.0
1999-01-22,32.0,32.5,31.5,31.75,2651400,10.4554503617093,10.618816773611,10.2920839498076,10.3737671557585,8114887.17030542,0.0,1.0
1999-01-25,30.5,32.25,30.44,32.25,1944100,9.9653511260042,10.5371335676602,9.94574715657599,10.5371335676602,5950121.50101484,0.0,1.0
1999-01-26,30.31,30.5,29.25,30.5,3488500,9.90327188948155,9.9653511260042,9.55693509624993,9.9653511260042,10676919.3232294,0.0,1.0
1999-01-27,29.31,30.44,29.31,29.88,2188600,9.57653906567813,9.94574715657599,9.57653906567813,9.76277677524608,6698439.3380593,0.0,1.0
1999-01-28,29.06,29.75,28.94,29.06,2216900,9.49485585972728,9.72030150815164,9.45564792087087,9.49485585972728,6785054.44966812,0.0,1.0
1999-01-29,29.69,29.75,28.56,29.06,2287800,9.70069753872343,9.72030150815164,9.33148944782557,9.49485585972728,7002051.31938776,0.0,1.0
1999-02-01,28.5,30.19,28.25,29.25,3298100,9.31188547839736,9.86406395062514,9.23020227244651,9.55693509624993,10094180.1977764,0.0,1.0
1999-02-02,28.75,29.38,28.19,28.5,4099500,9.39356868434822,9.59941036334437,9.21059830301831,9.31188547839736,12546948.7646779,0.0,1.0
1999-02-03,30.75,30.81,28.63,28.75,4434200,10.0470343319551,10.0666383013833,9.35436074549181,9.39356868434822,13571333.1411964,0.0,1.0
1999-02-04,30.0,30.75,29.88,30.75,2417900,9.80198471410249,10.0470343319551,9.76277677524608,10.0470343319551,7400235.98441632,0.0,1.0
1999-02-05,31.0,31.25,29.94,30.13,2759400,10.1287175379059,10.2104007438568,9.78238074467428,9.84445998119693,8445432.47255818,0.0,1.0
1999-02-08,31.81,31.81,30.69,31.25,2604800,10.3933711251867,10.3933711251867,10.0274303625268,10.2104007438568,7972262.99359262,0.0,1.0
1999-02-09,30.5,31.75,30.5,31.63,1515300,9.9653511260042,10.3737671557585,9.9653511260042,10.3345592169021,4637734.22688534,0.0,1.0
1999-02-10,30.06,30.69,29.94,30.25,1614400,9.82158868353069,10.0274303625268,9.78238074467428,9.88366792005334,4941040.14774876,0.0,1.0
1999-02-11,31.31,31.44,30.0,30.06,1330300,10.230004713285,10.2724799803794,9.80198471410249,9.82158868353069,4071522.36654494,0.0,1.0
1999-02-12,30.31,31.88,30.19,31.56,1412500,9.90327188948155,10.4162424228529,9.86406395062514,10.3116879192358,4323104.06881511,0.0,1.0
1999-02-16,30.25,31.13,29.75,30.5,1777700,9.88366792005334,10.1711928050003,9.72030150815164,9.9653511260042,5440836.88717354,0.0,1.0
1999-02-17,29.06,29.88,28.94,29.31,1752900,9.49485585972728,9.76277677524608,9.45564792087087,9.57653906567813,5364933.89184142,0.0,1.0
1999-02-18,29.94,30.25,28.69,29.56,2565200,9.78238074467428,9.88366792005334,9.37396471492001,9.65822227162899,7851063.0494333,0.0,1.0
1999-02-19,28.88,29.69,28.63,29.63,1896100,9.43604395144266,9.70069753872343,9.35436074549181,9.68109356929522,5803212.47779139,0.0,1.0
1999-02-22,28.94,29.25,28.69,28.94,1640600,9.45564792087087,9.55693509624993,9.37396471492001,9.45564792087087,5021227.98959155,0.0,1.0
1999-02-23,29.06,29.69,28.63,29.19,2466900,9.49485585972728,9.70069753872343,9.35436074549181,9.53733112682172,7550205.61229026,0.0,1.0
1999-02-24,28.25,29.25,28.19,29.13,2794300,9.23020227244651,9.55693509624993,9.21059830301831,9.51772715739352,8552247.57486022,0.0,1.0
1999-02-25,28.94,29.19,28.12,28.19,2925100,9.45564792087087,9.53733112682172,9.18772700535207,9.21059830301831,8952574.66314413,0.0,1.0
1999-02-26,28.5,29.19,28.19,28.75,2082300,9.31188547839736,9.53733112682172,9.21059830301831,9.39356868434822,6373097.06371236,0.0,1.0
1999-03-01,28.44,28.88,28.13,28.5,1358100,9.29228150896916,9.43604395144266,9.1909943335901,9.31188547839736,4156607.17582853,0.0,1.0
1999-03-02,28.69,29.0,28.38,28.5,1120000,9.41480631789544,9.51653479327179,9.31307784251909,9.3524566071809,3413007.0141669,0.125,1.0
1999-03-03,30.42,30.63,28.94,28.94,4009200,9.98251684176993,10.0514296799281,9.49684541094089,9.49684541094089,12217346.179641,0.0,1.0
1999-03-04,32.06,32.5,30.13,30.75,5146300,10.5206932921481,10.665082095908,9.88735149383721,10.0908084445899,15682462.4973277,0.0,1.0
1999-03-05,32.25,33.31,31.75,32.88,3632400,10.5830430028626,10.9308887573753,10.4189648167717,10.7897815173371,11069113.1055892,0.0,1.0
1999-03-08,32.63,33.63,32.5,33.0,2870800,10.7077424242917,11.0358987964735,10.665082095908,10.8291602819989,8748268.33595564,0.0,1.0
1999-03-09,32.25,32.75,31.56,32.13,2997500,10.5830430028626,10.7471211889535,10.3566151060572,10.5436642382008,9134364.75443329,0.0,1.0
1999-03-10,36.44,36.5,33.56,33.63,9070300,11.9580182023043,11.9777075846352,11.0129278504207,11.0358987964735,27640176.3576768,0.0,1.0
1999-03-11,35.13,37.5,34.88,37.0,7761300,11.5281333547461,12.305863956817,11.4460942617007,12.1417857707261,23651224.4098694,0.0,1.0
1999-03-12,35.75,36.88,35.38,36.88,4479700,11.7315903054988,12.1024070060643,11.6101724477916,12.1024070060643,13651113.8583603,0.0,1.0
1999-03-15,35.81,36.0,34.56,36.0,2125000,11.7512796878298,11.8136293985443,11.3410842226025,11.8136293985443,6475571.34384343,0.0,1.0
1999-03-16,34.88,35.94,33.94,35.56,2040900,11.4460942617007,11.7939400162134,11.1376272718498,11.6692405947843,6219291.08501181,0.0,1.0
1999-03-17,37.13,37.19,35.44,35.63,4258900,12.1844460991097,12.2041354814406,11.6298618301225,11.692211540837,12978263.9041388,0.0,1.0
1999-03-18,37.38,38.0,36.75,37.75,4470500,12.2664851921552,12.4699421429079,12.0597466776806,12.3879030498624,13623078.443601,0.0,1.0
1999-03-19,36.88,37.56,36.31,37.38,2743200,12.1024070060643,12.3255533391479,11.9153578739206,12.2664851921552,8359429.32255591,0.0,1.0
1999-03-22,38.25,38.56,37.06,37.06,2235300,12.5519812359533,12.6537097113297,12.161475153057,12.161475153057,6811691.58818508,0.0,1.0
1999-03-23,37.5,38.13,37.31,38.13,2569800,12.305863956817,12.5126024712915,12.2435142461024,12.5126024712915,7831022.70089829,0.0,1.0
1999-03-24,36.75,38.44,36.63,37.69,2285200,12.0597466776806,12.6143309466679,12.0203679130188,12.3682136675315,6963753.23997699,0.0,1.0
1999-03-25,37.5,37.69,35.81,36.31,2271700,12.305863956817,12.3682136675315,11.7512796878298,11.9153578739206,6922614.31614548,0.0,1.0
1999-03-26,38.13,38.88,37.75,38.44,2537800,12.5126024712915,12.7587197504278,12.3879030498624,12.6143309466679,7733508.21477925,0.0,1.0
1999-03-29,41.19,41.88,39.0,39.0,4654100,13.5167609701678,13.7431888669732,12.7980985150897,12.7980985150897,14182567.807709,0.0,1.0
1999-03-30,40.38,41.19,39.69,41.19,3194100,13.2509543087005,13.5167609701678,13.0245264118951,13.5167609701678,9733469.37852725,0.0,1.0
1999-03-31,38.5,40.5,38.13,40.44,2659100,12.6340203289988,13.2903330733623,12.5126024712915,13.2706436910314,8103149.06372427,0.0,1.0
1999-04-01,36.63,38.25,35.88,38.25,3314400,12.0203679130188,12.5519812359533,11.7742506338825,12.5519812359533,10100062.8997811,0.0,1.0
1999-04-05,37.25,38.38,37.13,37.38,2460700,12.2238248637715,12.5946415643369,12.1844460991097,12.2664851921552,7498559.24978617,0.0,1.0
1999-04-06,36.88,38.0,36.81,37.25,2044200,12.1024070060643,12.4699421429079,12.0794360600115,12.2238248637715,6229347.26639282,0.0,1.0
1999-04-07,36.5,36.94,35.63,36.94,2288500,11.9777075846352,12.1220963883952,11.692211540837,12.1220963883952,6973809.42135799,0.0,1.0
1999-04-08,36.31,37.44,36.31,36.88,2104000,11.9153578739206,12.2861745744861,11.9153578739206,12.1024070060643,6411577.46232785,0.0,1.0
1999-04-09,36.94,37.5,36.25,36.88,3459800,12.1220963883952,12.305863956817,11.8956684915897,12.1024070060643,10543144.3460845,0.0,1.0
1999-04-12,35.75,37.38,35.69,36.56,1698600,11.7315903054988,12.2664851921552,11.7119009231679,11.9973969669661,5176190.81630708,0.0,1.0
1999-04-13,36.75,37.06,35.75,36.0,1453800,12.0597466776806,12.161475153057,11.7315903054988,11.8136293985443,4430204.9974963,0.0,1.0
1999-04-14,35.0,36.75,35.0,36.75,1733200,11.4854730263625,12.0597466776806,11.4854730263625,12.0597466776806,5281628.35442329,0.0,1.0
1999-04-15,37.69,39.0,35.69,35.75,5266600,12.3682136675315,12.7980985150897,11.7119009231679,11.7315903054988,16049056.0185816,0.0,1.0
1999-04-16,41.38,41.88,38.44,38.63,5443200,13.5791106808823,13.7431888669732,12.6143309466679,12.6766806573824,16587214.0888512,0.0,1.0
1999-04-19,42.88,45.63,42.0,42.25,6398400,14.071345239155,14.9737752626549,13.782567631635,13.8646067246805,19498021.4995049,0.0,1.0
1999-04-20,41.13,42.75,40.56,42.63,2840400,13.4970715878369,14.0286849107714,13.3100224556932,13.9893061461095,8655629.57414253,0.0,1.0
1999-04-21,41.38,42.94,41.0,41.25,2705000,13.5791106808823,14.0910346214859,13.4544112594532,13.5364503524987,8243021.40475132,0.0,1.0
1999-04-22,43.88,43.94,41.5,42.0,2909300,14.3995016113368,14.4191909936677,13.6184894455441,13.782567631635,8865590.45206763,0.0,1.0
1999-04-23,41.19,43.5,41.19,43.13,2094600,13.5167609701678,14.2748021899077,13.5167609701678,14.1533843322004,6382932.58203033,0.0,1.0
1999-04-26,39.63,41.31,39.5,41.31,1454600,13.0048370295642,13.5561397348296,12.9621767011805,13.5561397348296,4432642.85964926,0.0,1.0
1999-04-27,40.75,40.94,38.13,38.81,3391500,13.3723721664078,13.4347218771223,12.5126024712915,12.7357488043751,10335011.8647741,0.0,1.0
1999-04-28,43.88,44.44,41.31,41.63,3783400,14.3995016113368,14.5832691797586,13.5561397348296,13.6611497739278,11529259.5869634,0.0,1.0
1999-04-29,44.25,44.44,41.69,44.0,3892000,14.520919469044,14.5832691797586,13.6808391562587,14.4388803759986,11860199.37423,0.0,1.0
1999-04-30,42.63,44.44,42.06,44.25,2110900,13.9893061461095,14.5832691797586,13.8022570139659,14.520919469044,6432604.02339726,0.0,1.0
1999-05-03,45.0,45.13,41.69,42.56,3078400,14.7670367481804,14.809697076564,13.6808391562587,13.9663352000568,9380893.56465301,0.0,1.0
1999-05-04,44.0,45.0,43.38,43.38,2803700,14.4388803759986,14.7670367481804,14.2354234252459,14.2354234252459,8543792.64787476,0.0,1.0
1999-05-05,44.88,44.88,42.31,43.0,2373300,14.7276579835186,14.7276579835186,13.8842961070114,14.1107240038168,7232222.80957347,0.0,1.0
1999-05-06,43.5,44.13,43.13,44.0,2025600,14.2748021899077,14.4815407043822,14.1533843322004,14.4388803759986,6172666.97133614,0.0,1.0
1999-05-07,43.63,44.19,42.75,43.5,1992200,14.3174625182913,14.5012300867131,14.0286849107714,14.2748021899077,6070886.22644939,0.0,1.0
1999-05-10,43.13,44.44,42.75,43.25,2484000,14.1533843322004,14.5832691797586,14.0286849107714,14.1927630968622,7569561.98499161,0.0,1.0
1999-05-11,42.31,43.19,42.25,43.19,1930300,13.8842961070114,14.1730737145313,13.8646067246805,14.1730737145313,5882256.64236282,0.0,1.0
1999-05-12,40.75,42.25,40.63,41.38,2152600,13.3723721664078,13.8646067246805,13.332993401746,13.5791106808823,6559677.58812113,0.0,1.0
1999-05-13,41.81,42.44,41.06,41.5,2815300,13.7202179209205,13.926956435395,13.4741006417841,13.6184894455441,8579141.64909291,0.0,1.0
1999-05-14,41.13,42.69,41.06,42.38,1842400,13.4970715878369,14.0089955284404,13.4741006417841,13.9072670530641,5614396.53830454,0.0,1.0
1999-05-17,40.63,41.06,39.88,41.0,1450800,13.332993401746,13.4741006417841,13.0868761226096,13.4544112594532,4421063.01442261,0.0,1.0
1999-05-18,38.63,40.31,38.5,40.13,1816700,12.6766806573824,13.2279833626478,12.6340203289988,13.1689152156551,5536080.21664019,0.0,1.0
1999-05-19,39.0,40.31,38.5,38.75,2193900,12.7980985150897,13.2279833626478,12.6340203289988,12.7160594220442,6685532.22176852,0.0,1.0
1999-05-20,40.25,40.94,38.63,39.25,2019600,13.2082939803169,13.4347218771223,12.6766806573824,12.8801376081351,6154383.00518881,0.0,1.0
1999-05-21,41.75,42.06,40.75,40.94,2069600,13.7005285385896,13.8022570139659,13.3723721664078,13.4347218771223,6306749.38974982,0.0,1.0
1999-05-24,39.88,42.88,39.88,42.31,1752200,13.0868761226096,14.071345239155,13.0868761226096,13.8842961070114,5339527.58055648,0.0,1.0
1999-05-25,39.25,40.94,39.19,39.56,2070500,12.8801376081351,13.4347218771223,12.8604482258042,12.9818660835115,6309491.98467194,0.0,1.0
1999-05-26,42.0,42.38,39.81,40.25,2330400,13.782567631635,13.9072670530641,13.0639051765569,13.2082939803169,7101492.45162014,0.0,1.0
1999-05-27,41.31,42.75,40.56,41.5,2121800,13.5561397348296,14.0286849107714,13.3100224556932,13.6184894455441,6465819.89523154,0.0,1.0
1999-05-28,41.38,42.06,40.81,40.88,1214700,13.5791106808823,13.8022570139659,13.3920615487387,13.4150324947914,3701588.94652548,0.0,1.0
1999-06-01,40.75,41.25,39.19,41.25,1330300,13.4133917129305,13.5779732063407,12.8998974534907,13.5779732063407,4041462.9021638,0.125,1.0
1999-06-02,41.5,42.19,40.75,40.75,1777500,13.6602639530458,13.8873864139518,13.4133917129305,13.4133917129305,5400060.3687861,0.0,1.0
1999-06-03,42.88,43.69,42.63,43.25,2127100,14.1145088748579,14.3811308941824,14.0322181281528,14.2362991799815,6462148.19153021,0.0,1.0
1999-06-04,43.0,43.5,41.75,43.13,1354200,14.1540084332764,14.3185899266865,13.7425546997509,14.196799621563,4114071.3088102,0.0,1.0
1999-06-07,44.44,44.69,42.0,42.0,2117300,14.6280031342977,14.7102938810028,13.824845446456,13.824845446456,6432375.70679653,0.0,1.0
1999-06-08,43.44,44.88,42.69,44.19,1801800,14.2988401474773,14.7728348484987,14.051967907362,14.5457123875926,5473883.97889104,0.0,1.0
1999-06-09,43.5,43.5,41.94,43.0,1459100,14.3185899266865,14.3185899266865,13.8050956672468,14.1540084332764,4432758.41580638,0.0,1.0
1999-06-10,43.88,44.31,42.56,43.25,1452600,14.4436718616783,14.5852119460111,14.0091767190754,14.2362991799815,4413011.35960545,0.0,1.0
1999-06-11,45.94,45.94,43.81,44.0,2657500,15.1217476145283,15.1217476145283,14.4206304526009,14.4831714200967,8073507.97752408,0.0,1.0
1999-06-14,46.19,46.69,44.88,45.88,3579100,15.2040383612334,15.3686198546436,14.7728348484987,15.1019978353191,10873336.7459479,0.0,1.0
1999-06-15,47.94,47.94,46.06,46.38,2890000,15.780073588169,15.780073588169,15.1612471729467,15.2665793287292,8779844.98778728,0.0,1.0
1999-06-16,45.69,48.0,45.5,48.0,2611200,15.0394568678232,15.7998233673783,14.9769159003273,15.7998233673783,7932848.17720071,0.0,1.0
1999-06-17,47.63,47.63,45.81,45.94,2358800,15.6780330622547,15.6780330622547,15.0789564262416,15.1217476145283,7166054.79487634,0.0,1.0
1999-06-18,45.88,48.38,45.81,47.94,2918300,15.1019978353191,15.92490530237,15.0789564262416,15.780073588169,8865820.63247733,0.0,1.0
1999-06-21,43.81,45.94,43.69,45.94,1407300,14.4206304526009,15.1217476145283,14.3811308941824,15.1217476145283,4275389.56792837,0.0,1.0
1999-06-22,42.06,44.25,42.0,42.94,2232800,13.8445952256652,14.5654621668018,13.824845446456,14.1342586540671,6783265.70544339,0.0,1.0
1999-06-23,42.19,43.88,42.13,43.5,3099200,13.8873864139518,14.4436718616783,13.8676366347426,14.3185899266865,9415396.39659182,0.0,1.0
1999-06-24,41.13,42.53,40.69,42.19,2309500,13.5384736479222,13.9993018294708,13.3936419337213,13.8873864139518,7016280.9686141,0.0,1.0
1999-06-25,40.38,41.81,40.06,41.13,2069600,13.291601407807,13.7623044789601,13.1862692520244,13.5384736479222,6287462.69436832,0.0,1.0
1999-06-28,41.63,42.69,40.31,40.5,2123900,13.7030551413324,14.051967907362,13.2685599987295,13.3311009662254,6452426.56386208,0.0,1.0
1999-06-29,43.38,43.44,41.81,41.88,1512500,14.2790903682681,14.2988401474773,13.7623044789601,13.7853458880375,4594988.07751842,0.0,1.0
1999-06-30,45.25,45.63,43.81,44.19,2675100,14.8946251536222,15.019707088614,14.4206304526009,14.5457123875926,8126976.92969886,0.0,1.0
1999-07-01,43.75,45.75,43.5,45.75,2050100,14.4008806733916,15.0592066470324,14.3185899266865,15.0592066470324,6228221.52576564,0.0,1.0
1999-07-02,44.5,44.81,43.63,43.63,1046900,14.6477529135069,14.7497934394212,14.3613811149732,14.3613811149732,3180491.25180432,0.0,1.0
1999-07-06,45.25,46.25,45.06,45.25,2841600,14.8946251536222,15.2237881404426,14.8320841861263,14.8946251536222,8632805.36930668,0.0,1.0
1999-07-07,44.13,45.63,43.44,45.44,1648600,14.5259626083834,15.019707088614,14.2988401474773,14.9571661211181,5008461.05427891,0.0,1.0
1999-07-08,45.69,45.94,44.81,45.0,1942200,15.0394568678232,15.1217476145283,14.7497934394212,14.8123344069171,5900420.39283059,0.0,1.0
1999-07-09,45.94,46.5,45.13,45.25,1312500,15.1217476145283,15.3060788871477,14.8551255952038,14.8946251536222,3987386.34825978,0.0,1.0
1999-07-12,47.25,47.31,45.5,46.25,1397600,15.552951127263,15.5727009064722,14.9769159003273,15.2237881404426,4245920.88405932,0.0,1.0
1999-07-13,46.5,47.0,45.56,46.38,1948400,15.3060788871477,15.4706603805579,14.9966656795365,15.2665793287292,5919256.04643761,0.0,1.0
1999-07-14,47.19,47.69,46.31,46.88,1805000,15.5332013480538,15.6977828414639,15.2435379196518,15.4311608221394,5483605.60655915,0.0,1.0
1999-07-15,47.56,48.13,46.81,47.44,1801900,15.6549916531773,15.8426145556649,15.408119413062,15.6154920947588,5474187.77975566,0.0,1.0
1999-07-16,46.5,47.94,46.5,47.75,1057900,15.3060788871477,15.780073588169,15.3060788871477,15.7175326206732,3213909.34691354,0.0,1.0
1999-07-19,45.75,46.5,45.56,46.38,914200,15.0592066470324,15.3060788871477,14.9966656795365,15.2665793287292,2777347.50444122,0.0,1.0
1999-07-20,43.31,45.5,43.31,45.5,1349400,14.2560489591907,14.9769159003273,14.2560489591907,14.9769159003273,4099488.86730799,0.0,1.0
1999-07-21,44.94,44.94,42.56,43.31,1869500,14.7925846277079,14.7925846277079,14.0091767190754,14.2560489591907,5679557.16424508,0.0,1.0
1999-07-22,44.0,44.44,42.88,44.0,1272300,14.4831714200967,14.6280031342977,14.1145088748579,14.4831714200967,3865258.40067881,0.0,1.0
1999-07-23,44.06,45.19,43.88,44.38,1419200,14.502921199306,14.874875374413,14.4436718616783,14.6082533550885,4311541.87081925,0.0,1.0
1999-07-26,43.31,44.88,43.19,43.56,991400,14.2560489591907,14.7728348484987,14.2165494007722,14.3383397058958,3011881.77193504,0.0,1.0
1999-07-27,43.56,44.06,43.31,43.5,1234600,14.3383397058958,14.502921199306,14.2560489591907,14.3185899266865,3750725.47471354,0.0,1.0
1999-07-28,45.44,45.88,43.25,43.56,1992800,14.9571661211181,15.1019978353191,14.2362991799815,14.3383397058958,6054143.63033302,0.0,1.0
1999-07-29,46.5,46.81,45.38,45.44,1940100,15.3060788871477,15.408119413062,14.9374163419089,14.9571661211181,5894040.57467337,0.0,1.0
1999-07-30,46.13,47.44,45.94,46.5,1308100,15.1842885820242,15.6154920947588,15.1217476145283,15.3060788871477,3974019.11021608,0.0,1.0
1999-08-02,45.75,46.44,45.44,45.88,1813000,15.0592066470324,15.2863291079385,14.9571661211181,15.1019978353191,5507909.67572952,0.0,1.0
1999-08-03,46.81,46.81,45.81,45.88,1619000,15.408119413062,15.408119413062,15.0789564262416,15.1019978353191,4918535.99834864,0.0,1.0
1999-08-04,47.75,48.0,46.81,47.0,2756700,15.7175326206732,15.7998233673783,15.408119413062,15.4706603805579,8374878.43523636,0.0,1.0
1999-08-05,50.5,50.88,47.19,47.5,3880300,16.6227308344292,16.747812769421,15.5332013480538,15.6352418739681,11788384.9502114,0.0,1.0
1999-08-06,49.31,50.63,49.06,50.63,2916300,16.231026880113,16.6655220227159,16.1487361334079,16.6655220227159,8859744.61518475,0.0,1.0
1999-08-09,51.44,51.75,49.0,49.0,3692300,16.9321440420404,17.0341845679547,16.1289863541986,16.1289863541986,11217239.3247082,0.0,1.0
1999-08-10,50.25,51.75,49.13,51.0,3468100,16.5404400877241,17.0341845679547,16.1717775424853,16.7873123278394,10536117.7862093,0.0,1.0
1999-08-11,50.0,50.38,49.13,50.38,2748500,16.458149341019,16.5832312760108,16.1717775424853,16.5832312760108,8349966.76433679,0.0,1.0
1999-08-12,49.13,50.25,49.06,49.94,1641300,16.1717775424853,16.5404400877241,16.1487361334079,16.4383995618098,4986283.59116097,0.0,1.0
1999-08-13,47.94,49.63,47.44,49.63,2160300,15.780073588169,16.3363590358955,15.6154920947588,16.3363590358955,6563010.07858715,0.0,1.0
1999-08-16,47.63,48.13,47.06,47.56,1562800,15.6780330622547,15.8426145556649,15.4904101597671,15.6549916531773,4747799.91242697,0.0,1.0
1999-08-17,48.75,48.88,47.75,48.0,2376300,16.0466956074935,16.0894867957802,15.7175326206732,15.7998233673783,7219219.94618648,0.0,1.0
1999-08-18,47.56,49.25,47.38,48.75,1846300,15.6549916531773,16.2112771009037,15.5957423155496,16.0466956074935,5609075.36365108,0.0,1.0
1999-08-19,48.38,49.19,47.13,47.31,2556400,15.92490530237,16.1915273216945,15.5134515688445,15.5727009064722,7766365.30338386,0.0,1.0
1999-08-20,48.0,49.0,47.75,48.38,1971000,15.7998233673783,16.1289863541986,15.7175326206732,15.92490530237,5987915.04184382,0.0,1.0
1999-08-23,48.0,48.5,47.13,47.94,2406700,15.7998233673783,15.9644048607885,15.5134515688445,15.780073588169,7311575.40903375,0.0,1.0
1999-08-24,46.69,47.88,46.06,47.88,2742000,15.3686198546436,15.7603238089598,15.1612471729467,15.7603238089598,8330219.70813585,0.0,1.0
1999-08-25,45.0,47.75,44.81,47.44,3400300,14.8123344069171,15.7175326206732,14.7497934394212,15.6154920947588,10330140.7999907,0.0,1.0
1999-08-26,45.19,45.94,44.06,45.75,3771600,14.874875374413,15.1217476145283,14.502921199306,15.0592066470324,11458153.4103593,0.0,1.0
1999-08-27,45.44,46.31,44.69,45.25,1295800,14.9571661211181,15.2435379196518,14.7102938810028,14.8946251536222,3936651.60386668,0.0,1.0
1999-08-30,44.63,46.06,44.25,45.31,1494400,14.6905441017936,15.1612471729467,14.5654621668018,14.9143749328314,4540000.12102051,0.0,1.0
1999-08-31,46.38,46.94,44.06,44.5,1876900,15.3077247020818,15.4925527709297,14.5420084168548,14.6872304709495,5686712.01593803,0.125,1.0
1999-09-01,45.94,46.69,45.19,46.44,1616000,15.162502647987,15.410040240194,14.91496505578,15.3275277094584,4896226.02043576,0.0,1.0
1999-09-02,45.31,45.88,45.0,45.5,1111000,14.9545710705331,15.1426996406105,14.8522555324209,15.0172805938922,3366155.38904958,0.0,1.0
1999-09-03,46.0,46.19,45.5,45.81,925400,15.1823056553636,15.2450151787227,15.0172805938922,15.1195961320045,2803816.55897973,0.0,1.0
1999-09-07,48.31,48.5,46.13,46.13,3508500,15.9447214393612,16.0074309627203,15.2252121713461,15.2252121713461,10630203.5845909,0.0,1.0
1999-09-08,47.88,48.81,47.63,48.13,2419100,15.8027998864958,16.1097465008325,15.7202873557602,15.8853124172315,7329492.80076494,0.0,1.0
1999-09-09,50.75,51.0,48.75,48.88,4705100,16.7500437393413,16.832556270077,16.089943493456,16.1328500094385,14255713.5202675,0.0,1.0
1999-09-10,51.44,51.44,49.94,50.0,3499300,16.9777783241718,16.9777783241718,16.4827031397578,16.5025061471343,10602329.0305141,0.0,1.0
1999-09-13,50.31,51.38,50.25,51.0,2239400,16.6048216852466,16.9579753167952,16.58501867787,16.832556270077,6785030.04341819,0.0,1.0
1999-09-14,49.06,50.56,48.0,49.94,2550100,16.1922590315682,16.6873342159822,15.8424059012489,16.4827031397578,7726402.212075,0.0,1.0
1999-09-15,47.38,49.19,47.38,48.75,3145000,15.6377748250245,16.2351655475507,15.6377748250245,16.089943493456,9528855.71427625,0.0,1.0
1999-09-16,47.56,48.88,47.19,47.63,1902400,15.6971838471542,16.1328500094385,15.5750653016654,15.7202873557602,5763973.00821594,0.0,1.0
1999-09-17,47.5,48.25,47.0,47.63,1777700,15.6773808397776,15.9249184319846,15.5123557783063,15.7202873557602,5386151.60676277,0.0,1.0
1999-09-20,45.0,47.94,45.0,47.5,2223400,14.8522555324209,15.8226028938724,14.8522555324209,15.6773808397776,6736552.55806735,0.0,1.0
1999-09-21,42.5,44.88,42.0,44.63,5839200,14.0271302250642,14.8126495176678,13.8621051635928,14.7301369869321,17691858.2787923,0.0,1.0
1999-09-22,42.75,43.69,41.75,42.94,3772500,14.1096427557998,14.419889871366,13.7795926328572,14.172352279159,11430082.0928799,0.0,1.0
1999-09-23,42.13,44.25,42.0,44.0,2461500,13.9050116795754,14.6047179402139,13.8621051635928,14.5222054094782,7457958.13694467,0.0,1.0
1999-09-24,40.69,42.06,40.0,41.63,3489000,13.4297395025379,13.8819081709694,13.2020049177075,13.739986618104,10571121.6493195,0.0,1.0
1999-09-27,41.44,42.38,41.0,41.5,2169100,13.6772770947449,13.987524210311,13.5320550406501,13.6970801021215,6572032.09215792,0.0,1.0
1999-09-28,39.06,41.25,38.56,41.0,3145000,12.8917578021413,13.6145675713858,12.72673274067,13.5320550406501,9528855.71427629,0.0,1.0
1999-09-29,40.75,41.75,39.88,40.0,2936600,13.4495425099145,13.7795926328572,13.1623989029543,13.2020049177075,8897436.46758143,0.0,1.0
1999-09-30,41.0,41.5,39.81,41.0,2304000,13.5320550406501,13.6970801021215,13.1392953943483,13.5320550406501,6980757.89052228,0.0,1.0
1999-10-01,41.81,42.56,41.0,41.0,1586800,13.7993956402337,14.0469332324407,13.5320550406501,13.5320550406501,4807754.60967046,0.0,1.0
1999-10-04,39.75,41.81,39.75,41.81,1524000,13.1194923869718,13.7993956402337,13.1194923869718,13.7993956402337,4617480.47966836,0.0,1.0
1999-10-05,34.5,37.0,33.13,36.13,14721200,11.3867292415227,12.2118545488794,10.9345605730912,11.9247109419193,44602922.3341823,0.0,1.0
1999-10-06,35.44,36.19,34.56,35.19,10898900,11.6969763570888,11.9445139492958,11.4065322488992,11.6144638263531,33021954.068148,0.0,1.0
1999-10-07,33.94,35.5,33.63,35.44,4928100,11.2019011726748,11.7167793644654,11.0995856345625,11.6969763570888,14931368.4723449,0.0,1.0
1999-10-08,34.13,34.25,32.31,33.0,5444000,11.2646106960339,11.304216710787,10.6639194722782,10.8916540571087,16494464.3906264,0.0,1.0
1999-10-11,36.19,36.19,34.75,35.0,4288600,11.9445139492958,11.9445139492958,11.4692417722584,11.551754302994,12993783.9797282,0.0,1.0
1999-10-12,36.69,37.63,36.56,37.44,4703100,12.1095390107672,12.4197861263333,12.0666324947846,12.3570766029742,14249653.8345986,0.0,1.0
1999-10-13,37.06,38.13,36.5,37.0,3337600,12.231657556256,12.5848111878046,12.0468294874081,12.2118545488794,10112403.4441871,0.0,1.0
1999-10-14,36.75,37.5,36.38,37.0,2208200,12.1293420181437,12.3768796103507,12.0072234726549,12.2118545488794,6690498.94698407,0.0,1.0
1999-10-15,34.63,36.19,34.56,35.75,3823400,11.4296357575052,11.9445139492958,11.4065322488992,11.799291895201,11584301.0931523,0.0,1.0
1999-10-18,33.88,34.94,33.31,34.63,2471100,11.1820981652982,11.5319512956175,10.9939695952209,11.4296357575052,7487044.6281552,0.0,1.0
1999-10-19,34.44,35.19,33.94,34.0,2035400,11.3669262341461,11.6144638263531,11.2019011726748,11.2217041800513,6166942.10519489,0.0,1.0
1999-10-20,35.75,35.88,34.31,34.69,2720200,11.799291895201,11.8421984111836,11.3240197181636,11.4494387648818,8241778.47821125,0.0,1.0
1999-10-21,37.25,37.5,35.75,35.75,2307300,12.2943670796151,12.3768796103507,11.799291895201,11.799291895201,6990756.37187585,0.0,1.0
1999-10-22,38.63,38.94,38.25,38.25,2344400,12.749836249276,12.8521517873882,12.6244172025578,12.6244172025578,7103163.54103314,0.0,1.0
1999-10-25,39.0,39.25,38.44,39.0,2627300,12.8719547947648,12.9544673255004,12.6871267259169,12.8719547947648,7960306.07889283,0.0,1.0
1999-10-26,38.31,39.38,38.13,39.0,2857200,12.6442202099343,12.997373841483,12.5848111878046,12.8719547947648,8656866.94652788,0.0,1.0
1999-10-27,37.0,39.31,37.0,38.25,2854700,12.2118545488794,12.974270332877,12.2118545488794,12.6244172025578,8649292.33944179,0.0,1.0
1999-10-28,37.06,37.75,36.31,37.25,3186700,12.231657556256,12.4593921410864,11.9841199640489,12.2943670796151,9655200.16047188,0.0,1.0
1999-10-29,37.69,38.0,36.63,37.25,2745900,12.4395891337098,12.5419046718221,12.0897360033906,12.2943670796151,8319645.43905605,0.0,1.0
1999-11-01,38.75,38.81,36.75,38.25,3166300,12.7894422640291,12.8092452714057,12.1293420181437,12.6244172025578,9593391.36664958,0.0,1.0
1999-11-02,37.19,38.5,37.06,38.5,1612200,12.2745640722385,12.7069297332934,12.231657556256,12.7069297332934,4884712.61766493,0.0,1.0
1999-11-03,37.19,38.06,36.75,37.19,2571000,12.2745640722385,12.5617076791986,12.1293420181437,12.2745640722385,7789725.92731456,0.0,1.0
1999-11-04,36.75,37.63,36.75,37.56,1332500,12.1293420181437,12.4197861263333,12.1293420181437,12.3966826177273,4037265.5768754,0.0,1.0
1999-11-05,35.56,37.25,35.0,37.19,2629800,11.7365823718419,12.2943670796151,11.551754302994,12.2745640722385,7967880.68597894,0.0,1.0
1999-11-08,37.75,37.75,35.13,35.56,1999900,12.4593921410864,12.4593921410864,11.5946608189766,11.7365823718419,6059382.68457269,0.0,1.0
1999-11-09,39.38,39.69,38.38,38.75,2511500,12.997373841483,13.0996893795952,12.6673237185403,12.7894422640291,7609450.27866608,0.0,1.0
1999-11-10,39.88,41.0,39.69,40.13,2417900,13.1623989029543,13.5320550406501,13.0996893795952,13.24491143369,7325856.98936364,0.0,1.0
1999-11-11,38.88,40.31,38.75,39.88,2136200,12.8323487800116,13.3043204558197,12.7894422640291,13.1623989029543,6472350.26290525,0.0,1.0
1999-11-12,41.69,41.94,38.56,38.94,2237000,13.7597896254806,13.8423021562163,12.72673274067,12.8521517873882,6777758.42061558,0.0,1.0
1999-11-15,43.0,43.31,41.63,42.13,2487800,14.1921552865355,14.2944708246477,13.739986618104,13.9050116795754,7537643.00349015,0.0,1.0
1999-11-16,42.56,43.63,41.81,43.0,2387300,14.0469332324407,14.4000868639894,13.7993956402337,14.1921552865355,7233143.79863014,0.0,1.0
1999-11-17,44.13,44.5,42.75,42.75,2822300,14.5651119254608,14.6872304709495,14.1096427557998,14.1096427557998,8551125.4316063,0.0,1.0
1999-11-18,42.81,44.13,42.5,44.13,1996600,14.1294457631764,14.5651119254608,14.0271302250642,14.5651119254608,6049384.20321907,0.0,1.0
1999-11-19,42.06,43.44,41.88,42.56,2226300,13.8819081709694,14.3373773406303,13.8224991488397,14.0469332324407,6745339.10228719,0.0,1.0
1999-11-22,41.31,44.19,41.25,42.69,3079600,13.6343705787624,14.5849149328373,13.6145675713858,14.0898397484233,9330703.99290465,0.0,1.0
1999-11-23,40.94,41.63,40.5,41.38,1721400,13.5122520332736,13.739986618104,13.3670299791788,13.6574740873684,5215571.45518446,0.0,1.0
1999-11-24,41.06,41.81,40.5,41.44,1491100,13.5518580480267,13.7993956402337,13.3670299791788,13.6772770947449,4517798.65041569,0.0,1.0
1999-11-26,40.06,40.94,39.94,40.81,593200,13.221807925084,13.5122520332736,13.1822019103309,13.469345517291,1797302.76938273,0.0,1.0
1999-11-29,38.56,39.63,38.0,39.56,1557800,12.7679890060378,13.1222874561535,12.5825617798091,13.0991090528749,4704638.13616963,0.125,1.0
1999-11-30,38.63,39.5,38.0,38.31,2307000,12.7911674093164,13.0792418500647,12.5825617798091,12.6852089943286,6967261.63829974,0.0,1.0
1999-12-01,41.13,41.19,38.5,38.94,1944400,13.6189675264091,13.6388347292193,12.7481218032276,12.8938146238359,5872190.51994365,0.0,1.0
1999-12-02,39.6,40.88,38.75,40.13,3113400,13.1123538547484,13.5361875146999,12.8309018149369,13.287847479572,9402632.15634259,0.0,1.0
1999-12-03,38.44,39.63,37.88,39.5,1844000,12.7282546004174,13.1222874561535,12.5428273741886,13.0792418500647,5568977.22627857,0.0,1.0
1999-12-06,37.06,38.94,36.88,38.38,2434700,12.2713089357822,12.8938146238359,12.2117073273515,12.7083873976072,7352922.3713777,0.0,1.0
1999-12-07,35.56,37.56,35.31,36.88,3184200,11.7746288655266,12.4368689592007,11.6918488538173,12.2117073273515,9616451.88932551,0.0,1.0
1999-12-08,37.0,37.56,34.0,35.0,4884500,12.251441732972,12.4368689592007,11.2580815924607,11.5892016392978,14751447.5389142,0.0,1.0
1999-12-09,36.13,37.25,35.25,36.81,3245600,11.9633672922237,12.3342217446812,11.6719816510071,12.1885289240729,9801883.12668645,0.0,1.0
1999-12-10,34.94,36.13,34.75,36.0,2268400,11.5693344364876,11.9633672922237,11.5064216275885,11.9203216861349,6850687.60308587,0.0,1.0
1999-12-13,34.56,36.44,34.31,35.69,2040600,11.4435088186895,12.0660145067432,11.3607288069802,11.8176744716154,6162719.59216057,0.0,1.0
1999-12-14,35.06,35.75,34.31,34.44,2936100,11.609068842108,11.8375416744256,11.3607288069802,11.4037744130691,8867176.80806758,0.0,1.0
1999-12-15,36.93,38.0,35.69,36.0,4228800,12.2282633296934,12.5825617798091,11.8176744716154,11.9203216861349,12771198.9666415,0.0,1.0
1999-12-16,37.13,38.25,36.81,37.44,2201300,12.2944873390608,12.6653417915183,12.1885289240729,12.3971345535803,6648042.06518821,0.0,1.0
1999-12-17,36.75,37.31,36.19,36.75,2261300,12.1686617212627,12.3540889474915,11.9832344950339,12.1686617212627,6829245.22873307,0.0,1.0
1999-12-20,36.02,37.0,35.44,36.25,1308500,11.9269440870716,12.251441732972,11.7348944599061,12.0031016978442,3951738.99164076,0.0,1.0
1999-12-21,37.19,37.25,35.94,36.0,1865900,12.314354541871,12.3342217446812,11.9004544833247,11.9203216861349,5635116.38097247,0.0,1.0
1999-12-22,38.31,38.44,36.75,37.44,2551200,12.6852089943286,12.7282546004174,12.1686617212627,12.3971345535803,7704758.51392727,0.0,1.0
1999-12-23,39.31,39.63,37.81,38.44,1674100,13.0163290411656,13.1222874561535,12.51964897091,12.7282546004174,5055870.26817408,0.0,1.0
1999-12-27,39.5,40.38,39.5,39.94,1986000,13.0792418500647,13.3706274912813,13.0792418500647,13.224934670673,5997824.71333474,0.0,1.0
1999-12-28,39.88,40.69,39.63,39.94,1072300,13.2050674678628,13.4732747058008,13.1222874561535,13.224934670673,3238402.53781915,0.0,1.0
1999-12-29,40.25,41.19,40.0,40.13,1130800,13.3275818851925,13.6388347292193,13.2448018734832,13.287847479572,3415075.62227539,0.0,1.0
1999-12-30,38.75,40.31,38.75,40.31,773200,12.8309018149369,13.3474490880027,12.8309018149369,13.3474490880027,2335104.76754804,0.0,1.0
1999-12-31,40.25,40.69,38.81,38.88,805900,13.3275818851925,13.4732747058008,12.8507690177471,12.8739474210257,2433860.49167999,0.0,1.0
2000-01-03,38.31,40.44,37.81,40.44,1745400,12.6852089943286,13.3904946940915,12.51964897091,13.3904946940915,5271200.02751985,0.0,1.0
2000-01-04,38.5,39.0,37.56,37.56,2484100,12.7481218032276,12.9136818266461,12.4368689592007,12.4368689592007,7502112.97602963,0.0,1.0
2000-01-05,37.25,37.94,36.56,37.5,3762300,12.3342217446812,12.5626945769988,12.1057489123637,12.4170017563905,11362344.3700803,0.0,1.0
2000-01-06,38.31,38.5,36.81,36.81,4434300,12.6852089943286,12.7481218032276,12.1885289240729,12.1885289240729,13391819.8017826,0.0,1.0
2000-01-07,40.69,40.88,38.56,39.25,4368700,13.4732747058008,13.5361875146999,12.7679890060378,12.9964618383554,13193704.3429736,0.0,1.0
2000-01-10,39.06,41.31,38.31,41.31,2720000,12.9335490294564,13.6785691348398,12.6852089943286,13.6785691348398,8214543.41403347,0.0,1.0
2000-01-11,40.5,40.5,38.75,39.44,2876000,13.4103618969018,13.4103618969018,12.8309018149369,13.0593746472545,8685671.63925009,0.0,1.0
2000-01-12,37.75,40.5,37.69,40.0,2920300,12.4997817680998,13.4103618969018,12.4799145652896,13.2448018734832,8819459.97500073,0.0,1.0
2000-01-13,38.25,39.25,38.0,38.31,3852600,12.6653417915183,12.9964618383554,12.5825617798091,12.6852089943286,11635055.1312153,0.0,1.0
2000-01-14,38.56,39.19,37.44,38.5,3541500,12.7679890060378,12.9765946355452,12.3971345535803,12.7481218032276,10695516.7282352,0.0,1.0
2000-01-18,41.69,42.25,38.25,38.31,6354200,13.8043947526379,13.9898219788667,12.6653417915183,12.6852089943286,19190019.0299454,0.0,1.0
2000-01-19,42.19,42.5,41.06,41.69,3856000,13.9699547760564,14.0726019905759,13.5957891231305,13.8043947526379,11645323.3104828,0.0,1.0
2000-01-20,40.81,42.19,40.81,42.19,4899000,13.5130091114213,13.9699547760564,13.5130091114213,13.9699547760564,14795238.3034375,0.0,1.0
2000-01-21,42.38,43.5,41.31,41.5,3227800,14.0328675849555,14.403722037413,13.6785691348398,13.7414819437388,9748126.1881681,0.0,1.0
2000-01-24,39.88,43.5,39.31,42.38,3026100,13.2050674678628,14.403722037413,13.0163290411656,14.0328675849555,9138981.55338481,0.0,1.0
2000-01-25,40.0,41.44,39.13,39.94,2874000,13.2448018734832,13.7216147409286,12.956727432735,13.224934670673,8679631.53379864,0.0,1.0
2000-01-26,38.69,41.88,38.44,41.0,4111500,12.8110346121266,13.8673075615369,12.7282546004174,13.5759219203203,12416946.7819113,0.0,1.0
2000-01-27,37.5,39.94,36.63,39.0,3352000,12.4170017563905,13.224934670673,12.1289273156423,12.9136818266461,10123216.736706,0.0,1.0
2000-01-28,35.81,37.63,35.25,36.75,3666700,11.8574088772359,12.4600473624793,11.6719816510071,12.1686617212627,11073627.3294987,0.0,1.0
2000-01-31,36.13,36.5,35.5,35.88,2984700,11.9633672922237,12.0858817095534,11.7547616627164,11.8805872805144,9013951.37053889,0.0,1.0
2000-02-01,36.38,36.88,35.56,36.31,2995600,12.046147303933,12.2117073273515,11.7746288655266,12.0229689006544,9046869.94524952,0.0,1.0
2000-02-02,37.13,37.38,36.63,37.25,3056700,12.2944873390608,12.3772673507701,12.1289273156423,12.3342217446812,9231395.16679271,0.0,1.0
2000-02-03,37.38,37.56,36.56,37.38,2135900,12.3772673507701,12.4368689592007,12.1057489123637,12.3772673507701,6450530.6169243,0.0,1.0
2000-02-04,36.81,37.31,36.31,36.88,2342100,12.1885289240729,12.3540889474915,12.0229689006544,12.2117073273515,7073265.48897349,0.0,1.0
2000-02-07,37.38,38.25,36.56,36.81,1941700,12.3772673507701,12.6653417915183,12.1057489123637,12.1885289240729,5864036.37758411,0.0,1.0
2000-02-08,36.88,38.38,36.44,38.38,2279800,12.2117073273515,12.7083873976072,12.0660145067432,12.7083873976072,6885116.20415941,0.0,1.0
2000-02-09,35.5,37.38,34.63,36.63,3264400,11.7547616627164,12.3772673507701,11.4666872219681,12.1289273156423,9858660.11793045,0.0,1.0
2000-02-10,35.44,36.0,34.94,35.06,3803200,11.7348944599061,11.9203216861349,11.5693344364876,11.609068842108,11485864.5265633,0.0,1.0
2000-02-11,34.25,35.94,34.0,35.88,3103600,11.34086160417,11.9004544833247,11.2580815924607,11.8805872805144,9373035.63963028,0.0,1.0
2000-02-14,35.94,36.25,33.69,34.75,3095600,11.9004544833247,12.0031016978442,11.1554343779412,11.5064216275885,9348875.21782427,0.0,1.0
2000-02-15,38.5,38.56,35.94,36.0,3989300,12.7481218032276,12.7679890060378,11.9004544833247,11.9203216861349,12047896.3388249,0.0,1.0
2000-02-16,39.13,39.75,38.63,39.0,3824200,12.956727432735,13.1620218617739,12.7911674093164,12.9136818266461,11549285.633804,0.0,1.0
2000-02-17,38.5,39.38,37.19,38.5,2701500,12.7481218032276,13.0395074444442,12.314354541871,12.7481218032276,8158672.43860716,0.0,1.0
2000-02-18,36.69,38.38,36.56,38.0,1796900,12.1487945184525,12.7083873976072,12.1057489123637,12.5825617798091,5426732.74289587,0.0,1.0
2000-02-22,35.5,36.75,35.25,36.63,1893100,11.7547616627164,12.1686617212627,11.6719816510071,12.1289273156423,5717261.81511277,0.0,1.0
2000-02-23,34.31,35.69,34.31,35.25,1844400,11.3607288069802,11.8176744716154,11.3607288069802,11.6719816510071,5570185.2473689,0.0,1.0
2000-02-24,35.44,36.56,34.38,34.5,3161600,11.7348944599061,12.1057489123637,11.3839072102588,11.4236416158793,9548198.69772366,0.0,1.0
2000-02-25,33.69,35.56,33.44,35.44,3724000,11.1554343779412,11.7746288655266,11.072654366232,11.7348944599061,11246676.3506841,0.0,1.0
2000-02-28,35.0,35.31,33.5,33.81,2634700,11.5892016392978,11.6918488538173,11.0925215690422,11.1951687835617,7956932.91652723,0.0,1.0
2000-02-29,38.19,38.44,35.13,35.38,3912100,12.6868645945627,12.7699155542025,11.6703208485726,11.7533718082124,11776203.4808845,0.125,1.0
2000-03-01,40.94,41.19,37.56,38.19,4952600,13.6004251505996,13.6834761102393,12.4775761762707,12.6868645945627,14908316.5970779,0.0,1.0
2000-03-02,42.19,42.69,40.44,40.81,4768100,14.0156799487982,14.1817818680776,13.4343232313202,13.5572386515869,14352934.6942065,0.0,1.0
2000-03-03,40.88,42.19,39.25,42.19,3875700,13.5804929202861,14.0156799487982,13.0390006634351,14.0156799487982,11666632.200318,0.0,1.0
2000-03-06,41.25,42.13,41.19,42.0,2872700,13.7034083405528,13.9957477184846,13.6834761102393,13.952561219472,8647401.58470821,0.0,1.0
2000-03-07,44.5,45.5,41.31,41.31,6486600,14.7830708158691,15.115274654428,13.7233405708664,13.7233405708664,19525963.4209518,0.0,1.0
2000-03-08,39.88,42.5,39.75,42.5,5965000,13.2482890817272,14.1186631387514,13.2051025827146,14.1186631387514,17955843.092834,0.0,1.0
2000-03-09,40.13,40.94,38.88,40.88,3038500,13.3313400413669,13.6004251505996,12.9160852431684,13.5804929202861,9146492.74728857,0.0,1.0
2000-03-10,39.56,41.81,39.31,39.5,2182400,13.1419838533884,13.8894424901458,13.0589328937487,13.1220516230748,6569460.51396495,0.0,1.0
2000-03-13,38.88,41.44,38.25,38.38,2587400,12.9160852431684,13.766527069879,12.7067968248763,12.7499833238889,7788591.520268,0.0,1.0
2000-03-14,38.15,39.19,37.06,38.56,2922400,12.6735764410204,13.0190684331216,12.3114742569912,12.8097800148295,8797008.52548166,0.0,1.0
2000-03-15,37.88,39.13,37.0,38.44,1718300,12.5838814046095,12.9991362028081,12.2915420266777,12.7699155542025,5172426.68674211,0.0,1.0
2000-03-16,39.38,40.0,36.75,37.13,3028400,13.0821871624478,13.2881535423543,12.208491067038,12.3347285256904,9116089.72713135,0.0,1.0
2000-03-17,38.38,39.0,37.81,38.56,3231500,12.7499833238889,12.9559497037954,12.5606271359104,12.8097800148295,9727461.35029225,0.0,1.0
2000-03-20,36.19,37.56,35.88,37.5,3868100,12.022456917445,12.4775761762707,11.9194737274918,12.4576439459571,11643754.6801997,0.0,1.0
2000-03-21,37.5,37.81,36.56,36.88,5147100,12.4576439459571,12.5606271359104,12.1453723377118,12.2516775660506,15493800.500105,0.0,1.0
2000-03-22,38.69,39.5,37.75,38.25,6013500,12.8529665138422,13.1220516230748,12.5406949055968,12.7067968248763,18101837.7935888,0.0,1.0
2000-03-23,37.88,38.75,37.25,38.38,4305600,12.5838814046095,12.8728987441557,12.3745929863174,12.7499833238889,12960717.1870086,0.0,1.0
2000-03-24,39.0,40.12,38.25,38.94,3593600,12.9559497037954,13.3280180029813,12.7067968248763,12.9360174734819,10817454.7759277,0.0,1.0
2000-03-27,38.13,39.75,37.25,38.0,3490300,12.6669323642492,13.2051025827146,12.3745929863174,12.6237458652366,10506501.11432,0.0,1.0
2000-03-28,37.69,39.38,37.0,37.56,5176000,12.5207626752833,13.0821871624478,12.2915420266777,12.4775761762707,15580795.2805547,0.0,1.0
2000-03-29,40.25,40.44,36.75,37.25,4944700,13.371204501994,13.4343232313202,12.208491067038,12.3745929863174,14884536.016955,0.0,1.0
2000-03-30,40.56,41.69,39.56,40.13,4372300,13.4741876919472,13.8495780295187,13.1419838533884,13.3313400413669,13161497.5280467,0.0,1.0
2000-03-31,41.13,41.44,39.63,40.81,2498800,13.6635438799258,13.766527069879,13.1652381220875,13.5572386515869,7521887.79888912,0.0,1.0
2000-04-03,42.5,42.63,40.63,41.0,2452600,14.1186631387514,14.1618496377641,13.4974419606464,13.6203573809131,7382816.55817012,0.0,1.0
2000-04-04,40.0,43.25,39.13,42.5,4173800,13.2881535423543,14.3678160176706,12.9991362028081,14.1186631387514,12563972.8249573,0.0,1.0
2000-04-05,38.0,40.25,37.75,40.19,2707500,12.6237458652366,13.371204501994,12.5406949055968,13.3512722716805,8150116.54213713,0.0,1.0
2000-04-06,39.19,39.75,38.13,38.25,3241300,13.0190684331216,13.2051025827146,12.6669323642492,12.7067968248763,9756961.31044475,0.0,1.0
2000-04-07,39.63,41.31,39.31,40.19,4632400,13.1652381220875,13.7233405708664,13.0589328937487,13.3512722716805,13944450.5520946,0.0,1.0
2000-04-10,38.31,39.63,38.19,39.63,3265200,12.7267290551898,13.1652381220875,12.6868645945627,13.1652381220875,9828905.09081671,0.0,1.0
2000-04-11,40.19,40.38,38.31,39.0,2446100,13.3512722716805,13.4143910010066,12.7267290551898,12.9559497037954,7363250.25806893,0.0,1.0
2000-04-12,40.81,41.25,39.88,40.63,2172000,13.5572386515869,13.7034083405528,13.2482890817272,13.4974419606464,6538154.43380313,0.0,1.0
2000-04-13,39.31,41.44,39.25,40.56,2217800,13.0589328937487,13.766527069879,13.0390006634351,13.4741876919472,6676021.59451587,0.0,1.0
2000-04-14,38.88,41.0,38.38,39.56,2603200,12.9160852431684,13.6203573809131,12.7499833238889,13.1419838533884,7836152.68051389,0.0,1.0
2000-04-17,38.44,38.88,37.5,38.44,2843800,12.7699155542025,12.9160852431684,12.4576439459571,12.7699155542025,8560406.80425838,0.0,1.0
2000-04-18,41.69,42.0,38.38,39.0,3619400,13.8495780295187,13.952561219472,12.7499833238889,12.9559497037954,10895117.9363292,0.0,1.0
2000-04-19,41.44,42.5,40.06,41.44,2602000,13.766527069879,14.1186631387514,13.3080857726678,13.766527069879,7832540.44049526,0.0,1.0
2000-04-20,42.25,42.5,41.13,41.56,2501500,14.0356121791117,14.1186631387514,13.6635438799258,13.8063915305061,7530015.33893115,0.0,1.0
2000-04-24,41.63,43.38,40.44,42.88,2149100,13.8296457992052,14.4110025166832,13.4343232313202,14.2449005974038,6469220.85344671,0.0,1.0
2000-04-25,41.44,43.0,40.19,43.0,2976700,13.766527069879,14.2847650580308,13.3512722716805,14.2847650580308,8960462.38632677,0.0,1.0
2000-04-26,43.63,43.63,40.44,41.75,4061900,14.4940534763229,14.4940534763229,13.4343232313202,13.8695102598323,12227131.4432159,0.0,1.0
2000-04-27,45.5,46.44,42.5,43.13,6211200,15.115274654428,15.4275462626733,14.1186631387514,14.3279515570435,18696954.3366657,0.0,1.0
2000-04-28,44.19,45.44,44.19,45.06,2726800,14.6800876259159,15.0953424241145,14.6800876259159,14.9691049654621,8208213.40243751,0.0,1.0
2000-05-01,44.25,45.06,43.06,44.06,2564600,14.7000198562294,14.9691049654621,14.3046972883444,14.6369011269032,7719958.95991319,0.0,1.0
2000-05-02,47.38,47.5,44.63,44.75,4271000,15.7398178709186,15.7796823315457,14.8262573148818,14.8661217755088,12856564.2664701,0.0,1.0
2000-05-03,45.25,47.25,44.56,46.88,3227100,15.0322236947883,15.696631371906,14.8030030461827,15.5737159516392,9714216.47022374,0.0,1.0
2000-05-04,47.0,47.0,45.06,45.06,2462900,15.6135804122663,15.6135804122663,14.9691049654621,14.9691049654621,7413821.6183304,0.0,1.0
2000-05-05,46.88,47.19,45.44,46.25,2919400,15.5737159516392,15.6766991415925,15.0953424241145,15.3644275333471,8787977.92543499,0.0,1.0
2000-05-08,48.38,48.94,47.13,47.13,3223000,16.0720217094775,16.2580558590704,15.6567669112789,15.6567669112789,9701874.65015994,0.0,1.0
2000-05-09,48.94,48.94,47.88,48.13,2845900,16.2580558590704,16.2580558590704,15.9059197901981,15.9889707498378,8566728.22429112,0.0,1.0
2000-05-10,49.19,49.47,47.81,48.25,3447500,16.3411068187102,16.4341238935066,15.8826655214989,16.0288352104648,10377664.5536538,0.0,1.0
2000-05-11,50.38,50.44,48.94,49.19,3282700,16.7364293865952,16.7563616169087,16.2580558590704,16.3411068187102,9881583.59108907,0.0,1.0
2000-05-12,50.09,50.75,48.88,49.88,3716800,16.6400902734131,16.859344806862,16.2381236287569,16.5703274673158,11188311.417845,0.0,1.0
2000-05-15,51.56,52.13,49.31,49.75,3953300,17.1284299160947,17.3177861040732,16.3809712793372,16.5271409683031,11900223.7215257,0.0,1.0
2000-05-16,51.5,51.81,49.56,51.81,3477600,17.1084976857811,17.2114808757344,16.4640222389769,17.2114808757344,10468271.5741223,0.0,1.0
2000-05-17,51.0,52.25,50.25,51.0,4051700,16.9423957665017,17.3576505647003,16.6932428875826,16.9423957665017,12196427.4030571,0.0,1.0
2000-05-18,49.63,50.88,49.0,50.75,4052000,16.4872765076761,16.9025313058746,16.277988089384,16.859344806862,12197330.4630617,0.0,1.0
2000-05-19,50.88,50.94,49.31,50.0,2898600,16.9025313058746,16.9224635361882,16.3809712793372,16.6101919279428,8725365.76511129,0.0,1.0
2000-05-22,47.38,50.0,40.12,49.75,2970900,15.7398178709186,16.6101919279428,13.3280180029813,16.5271409683031,8943003.2262365,0.0,1.0
2000-05-23,48.75,48.88,46.88,47.63,2304900,16.1949371297443,16.2381236287569,15.5737159516392,15.8228688305583,6938210.01587143,0.0,1.0
2000-05-24,48.5,49.69,47.94,49.31,2451600,16.1118861701046,16.5072087379896,15.9258520205116,16.3809712793372,7379806.35815453,0.0,1.0
2000-05-25,48.31,48.56,46.13,48.5,2106700,16.0487674407784,16.1318184004181,15.3245630727201,16.1118861701046,6341588.37278682,0.0,1.0
2000-05-26,46.88,49.19,46.63,48.88,1090200,15.5737159516392,16.3411068187102,15.4906649919995,16.2381236287569,3281720.05696692,0.0,1.0
2000-05-30,49.0,49.56,47.13,47.38,2720300,16.3195135692038,16.506022295709,15.6967076431954,15.7799704675281,8167810.85016759,0.125,1.0
2000-05-31,51.19,51.25,49.63,49.75,2626300,17.0488959103581,17.0688789881979,16.5293358865222,16.5693020422019,7885572.0456549,0.0,1.0
2000-06-01,50.75,51.19,49.31,50.06,2617800,16.9023533395325,17.0488959103581,16.4227594713764,16.6725479443744,7860050.45162987,0.0,1.0
2000-06-02,48.25,50.0,47.31,50.0,3156000,16.0697250962058,16.6525648665345,15.756656876715,16.6525648665345,9476017.73448843,0.0,1.0
2000-06-05,45.56,50.0,45.5,49.25,3201300,15.1738171063863,16.6525648665345,15.1538340285464,16.4027763935365,9612032.8179397,0.0,1.0
2000-06-06,48.5,49.0,45.94,46.25,2809400,16.1529879205385,16.3195135692038,15.3003765993719,15.4036225015444,8435337.20635987,0.0,1.0
2000-06-07,47.5,49.25,46.94,48.69,2133400,15.8199366232078,16.4027763935365,15.6334278967026,16.2162676670313,6405619.84624766,0.0,1.0
2000-06-08,46.63,48.25,46.63,47.25,3202100,15.5301819945301,16.0697250962058,15.5301819945301,15.7366737988751,9614434.85031856,0.0,1.0
2000-06-09,45.69,46.88,45.31,46.88,2567000,15.2171137750393,15.6134448188628,15.0905542820536,15.6134448188628,7707521.39557405,0.0,1.0
2000-06-12,48.31,48.5,46.63,46.63,2188100,16.0897081740457,16.1529879205385,15.5301819945301,15.5301819945301,6569858.81015021,0.0,1.0
2000-06-13,48.44,50.0,48.31,48.31,2982400,16.1330048426987,16.6525648665345,16.0897081740457,16.0897081740457,8954776.70828206,0.0,1.0
2000-06-14,47.69,49.81,47.31,48.44,1868800,15.8832163697006,16.5892851200417,15.756656876715,16.1330048426987,5611147.6369493,0.0,1.0
2000-06-15,46.5,48.44,45.5,47.69,2491200,15.4868853258771,16.1330048426987,15.1538340285464,15.8832163697006,7479928.82767984,0.0,1.0
2000-06-16,48.96,49.5,47.81,48.0,2487000,16.3061915173106,16.4860392178692,15.9231825253803,15.9864622718731,7467318.15769097,0.0,1.0
2000-06-19,48.0,49.0,46.63,49.0,1917500,15.9864622718731,16.3195135692038,15.5301819945301,16.3195135692038,5757371.35801065,0.0,1.0
2000-06-20,47.69,47.75,46.13,47.13,2519600,15.8832163697006,15.9031994475405,15.3636563458648,15.6967076431954,7565200.97712835,0.0,1.0
2000-06-21,49.75,49.94,47.44,47.69,3680800,16.5693020422019,16.6325817886947,15.799953545368,15.8832163697006,11051750.9750015,0.0,1.0
2000-06-22,47.56,50.31,47.06,49.13,2867200,15.8399197010476,16.755810768707,15.6733940523823,16.3628102378568,8608884.04573044,0.0,1.0
2000-06-23,47.56,49.25,47.5,48.0,1719000,15.8399197010476,16.4027763935365,15.8199366232078,15.9864622718731,5161367.07401319,0.0,1.0
2000-06-26,47.19,48.56,46.69,47.63,2065400,15.7166907210353,16.1729709983783,15.5501650723699,15.8632332918608,6201447.09404701,0.0,1.0
2000-06-27,47.69,48.13,46.06,47.0,2896700,15.8832163697006,16.0297589405261,15.3403427550516,15.6534109745425,8697458.98969983,0.0,1.0
2000-06-28,46.23,47.56,45.69,47.56,2545000,15.3969614755978,15.8399197010476,15.2171137750393,15.8399197010476,7641465.50515623,0.0,1.0
2000-06-29,48.44,48.94,46.44,46.81,2767400,16.1330048426987,16.299530491364,15.4669022480373,15.5901312280496,8309230.50647122,0.0,1.0
2000-06-30,47.19,48.69,46.75,48.25,2544100,15.7166907210353,16.2162676670313,15.5701481502098,16.0697250962058,7638763.21873003,0.0,1.0
2000-07-03,46.94,47.44,46.75,46.75,481800,15.6334278967026,15.799953545368,15.5701481502098,15.5701481502098,1446624.00015099,0.0,1.0
2000-07-05,44.56,46.25,44.06,46.25,2991700,14.8407658090556,15.4036225015444,14.6742401603902,15.4036225015444,8982700.33468598,0.0,1.0
2000-07-06,44.5,46.13,44.25,45.0,2742600,14.8207827312157,15.3636563458648,14.7375199068831,14.9873083798811,8234767.5027275,0.0,1.0
2000-07-07,43.69,44.75,43.0,44.5,2484000,14.5510111803779,14.9040455555484,14.3212057852197,14.8207827312157,7458310.53627034,0.0,1.0
2000-07-10,42.0,44.88,41.88,43.88,4095800,13.988154487889,14.9473422242014,13.9481883322093,14.6142909268707,12297805.2715202,0.0,1.0
2000-07-11,46.5,46.94,43.75,43.75,5877100,15.4868853258771,15.6334278967026,14.5709942582177,14.5709942582177,17646230.6170348,0.0,1.0
2000-07-12,45.94,46.88,45.31,46.81,3642800,15.3003765993719,15.6134448188628,15.0905542820536,15.5901312280496,10937654.4370071,0.0,1.0
2000-07-13,45.31,46.0,44.06,46.0,2495300,15.0905542820536,15.3203596772118,14.6742401603902,15.3203596772118,7492239.24362134,0.0,1.0
2000-07-14,45.13,45.5,44.0,45.06,2315200,15.0306050485341,15.1538340285464,14.6542570825504,15.0072914577209,6951481.70433699,0.0,1.0
2000-07-17,42.86,44.75,42.81,44.69,2683200,14.2745786035934,14.9040455555484,14.2579260387269,14.8840624777086,8056416.59859928,0.0,1.0
2000-07-18,44.88,45.06,43.75,43.88,2921600,14.9473422242014,15.0072914577209,14.5709942582177,14.6142909268707,8772222.24749093,0.0,1.0
2000-07-19,44.94,45.75,44.31,44.88,1671500,14.9673253020412,15.2370968528791,14.7575029847229,14.9473422242014,5018746.4015201,0.0,1.0
2000-07-20,45.13,45.69,44.88,45.13,2015200,15.0306050485341,15.2171137750393,14.9473422242014,15.0306050485341,6050719.56227536,0.0,1.0
2000-07-21,42.25,45.19,41.5,45.0,6384100,14.0714173122217,15.0505881263739,13.8216288392237,14.9873083798811,19168518.637119,0.0,1.0
2000-07-24,41.69,43.25,41.19,42.63,2632100,13.8849085857165,14.4044686095524,13.7183829370511,14.1979768052073,7902986.78040144,0.0,1.0
2000-07-25,42.25,43.44,42.0,42.63,3465200,14.0714173122217,14.4677483560452,13.988154487889,14.1979768052073,10404403.2489066,0.0,1.0
2000-07-26,43.56,43.94,41.88,42.25,3099900,14.5077145117249,14.6342740047105,13.9481883322093,14.0714173122217,9307575.21392288,0.0,1.0
2000-07-27,45.38,45.88,44.5,44.63,5172800,15.1138678728667,15.2803935215321,14.8207827312157,14.8640793998687,15531541.3615215,0.0,1.0
2000-07-28,45.45,46.5,44.5,45.38,2198000,15.1371814636799,15.4868853258771,14.8207827312157,15.1138678728667,6599583.96083825,0.0,1.0
2000-07-31,46.11,46.13,44.56,45.44,2256400,15.3569953199181,15.3636563458648,14.8407658090556,15.1338509507066,6774932.32449294,0.0,1.0
2000-08-01,46.81,47.63,45.94,46.5,2657100,15.5901312280496,15.8632332918608,15.3003765993719,15.4868853258771,7978050.29223993,0.0,1.0
2000-08-02,47.56,48.31,47.38,47.5,2764400,15.8399197010476,16.0897081740457,15.7799704675281,15.8199366232078,8300222.88505065,0.0,1.0
2000-08-03,47.13,48.19,46.56,47.94,2726700,15.6967076431954,16.049742018366,15.506868403717,15.9664791940333,8187027.10919824,0.0,1.0
2000-08-04,48.27,49.19,46.88,47.38,2726900,16.0763861221524,16.3827933156967,15.6134448188628,15.7799704675281,8187627.61729294,0.0,1.0
2000-08-07,48.7,49.44,47.81,48.0,2034400,16.2195981800046,16.4660561400293,15.9231825253803,15.9864622718731,6108368.33936733,0.0,1.0
2000-08-08,49.8,49.94,48.69,48.75,3249700,16.5859546070684,16.6325817886947,16.2162676670313,16.2362507448712,9757355.776859,0.0,1.0
2000-08-09,52.63,52.94,50.94,51.0,8184400,17.5284897785142,17.6317356806868,16.9656330860254,16.9856161638652,24573992.2516309,0.0,1.0
2000-08-10,52.14,52.94,51.81,52.44,3281100,17.3652946428222,17.6317356806868,17.2553877147031,17.4652100320214,9851635.54772813,0.0,1.0
2000-08-11,51.0,52.0,50.5,52.0,2037000,16.9856161638652,17.3186674611959,16.8190905151999,17.3186674611959,6116174.94459852,0.0,1.0
2000-08-14,52.25,52.81,51.19,51.25,2803400,17.4019302855286,17.5884390120338,17.0488959103581,17.0688789881979,8417321.96351864,0.0,1.0
2000-08-15,51.44,53.13,50.88,53.0,2115600,17.1321587346907,17.6950154271796,16.9456500081855,17.6517187585266,6352174.62581867,0.0,1.0
2000-08-16,52.88,53.0,50.63,51.0,4677700,17.6117526028469,17.6517187585266,16.8623871838529,16.9856161638652,14044983.5730724,0.0,1.0
2000-08-17,53.75,54.75,52.94,54.25,3153900,17.9015072315246,18.2345585288553,17.6317356806868,18.06803288019,9469712.399494,0.0,1.0
2000-08-18,52.69,53.94,52.13,53.94,2585400,17.5484728563541,17.9647869780175,17.3619641298489,17.9647869780175,7762768.14028718,0.0,1.0
2000-08-21,53.44,53.69,52.0,53.13,1837600,17.7982613293521,17.8815241536848,17.3186674611959,17.6950154271796,5517468.37417488,0.0,1.0
2000-08-22,53.31,53.94,52.38,53.38,2692200,17.7549646606991,17.9647869780175,17.4452269541816,17.7782782515123,8083439.46286114,0.0,1.0
2000-08-23,53.88,54.25,53.25,53.88,2898600,17.9448039001776,18.06803288019,17.7349815828593,17.9448039001776,8703163.81659954,0.0,1.0
2000-08-24,53.13,53.88,52.81,53.88,1616800,17.6950154271796,17.9448039001776,17.5884390120338,17.9448039001776,4854507.43761751,0.0,1.0
2000-08-25,52.69,53.31,51.63,53.31,1554000,17.5484728563541,17.7549646606991,17.1954384811836,17.7549646606991,4665947.89587928,0.0,1.0
2000-08-28,53.63,54.56,51.88,52.88,2168500,17.8615410758449,18.1712787823625,17.2787013055162,17.6117526028469,6511009.01686888,0.0,1.0
2000-08-29,53.77,54.56,53.25,53.63,2617500,17.9081682574712,18.1712787823625,17.7349815828593,17.8615410758449,7859149.6894878,0.0,1.0
2000-08-30,53.04,54.31,51.88,53.81,2619500,17.6650408104198,18.0880159580298,17.2787013055162,17.9214903093645,7865154.77043487,0.0,1.0
2000-08-31,53.02,53.81,51.94,53.56,2004600,17.6583797844732,17.9214903093645,17.2986843833561,17.8382274850318,6018892.63325586,0.0,1.0
2000-09-01,53.64,53.88,52.75,52.88,838800,17.9065030009846,17.9866215826445,17.6093965939958,17.6527941590616,2512675.53455446,0.125,1.0
2000-09-05,53.63,54.13,52.31,53.88,1905700,17.9031647267488,18.0700784385402,17.4625125276194,17.9866215826445,5708638.25250408,0.0,1.0
2000-09-06,54.69,55.19,53.5,54.13,2821400,18.2570217957466,18.423935507538,17.859767161683,18.0700784385402,8451672.33332374,0.0,1.0
2000-09-07,53.44,53.94,52.75,53.94,1468100,17.839737516268,18.0066512280594,17.6093965939958,18.0066512280594,4397781.29742419,0.0,1.0
2000-09-08,52.06,52.88,51.19,52.75,1852600,17.3790556717237,17.6527941590616,17.0886258132066,17.6093965939958,5549574.0287501,0.0,1.0
2000-09-11,54.23,54.75,52.06,52.06,3333900,18.1034611808985,18.2770514411616,17.3790556717237,17.3790556717237,9986896.71513007,0.0,1.0
2000-09-12,54.38,54.75,53.38,54.75,2534200,18.1535352944359,18.2770514411616,17.819707870853,18.2770514411616,7591347.56755832,0.0,1.0
2000-09-13,51.94,53.94,51.94,53.94,1806500,17.3389963808937,18.0066512280594,17.3389963808937,18.0066512280594,5411478.72338178,0.0,1.0
2000-09-14,51.5,52.25,50.63,52.0,4278300,17.1921123145173,17.4424828822044,16.9016824560002,17.3590260263087,12815903.3613309,0.0,1.0
2000-09-15,52.69,53.44,52.44,52.94,2626500,17.5893669485809,17.839737516268,17.5059100926851,17.6728238044766,7867837.73427191,0.0,1.0
2000-09-18,51.02,53.06,50.56,52.94,1693500,17.0318751511975,17.7128830953065,16.8783145363494,17.6728238044766,5072980.46944203,0.0,1.0
2000-09-19,50.56,51.44,49.94,51.0,2082300,16.8783145363494,17.1720826691023,16.671341533728,17.0251986027258,6237654.10777628,0.0,1.0
2000-09-20,48.63,51.81,48.56,51.19,3721100,16.2340276088345,17.295598815828,16.2106596891837,17.0886258132066,11146777.4578333,0.0,1.0
2000-09-21,48.0,49.0,47.13,48.5,4917100,16.0237163319773,16.3575437555601,15.7332864734602,16.1906300437687,14729466.9420097,0.0,1.0
2000-09-22,47.04,48.88,46.38,47.75,2586400,15.7032420053377,16.3174844647302,15.482915905773,15.9402594760815,7747715.78751986,0.0,1.0
2000-09-25,46.73,47.19,44.94,46.81,5007300,15.599755504027,15.7533161188751,15.0022044158137,15.6264616979137,14999666.4332076,0.0,1.0
2000-09-26,48.0,48.13,47.13,47.75,1916500,16.0237163319773,16.067113897043,15.7332864734602,15.9402594760815,5740990.29801337,0.0,1.0
2000-09-27,48.69,49.13,47.13,48.13,2851200,16.2540572542494,16.4009413206259,15.7332864734602,16.067113897043,8540940.01445123,0.0,1.0
2000-09-28,48.64,49.19,48.0,49.19,1811700,16.2373658830703,16.4209709660409,16.0237163319773,16.4209709660409,5427055.63418254,0.0,1.0
2000-09-29,48.94,50.44,48.69,49.25,2122800,16.3375141101451,16.8382552455194,16.2540572542494,16.4410006114558,6358974.27843613,0.0,1.0
2000-10-02,50.38,51.06,48.19,49.94,2320700,16.8182256001045,17.0452282481408,16.087143542458,16.671341533728,6951795.55679605,0.0,1.0
2000-10-03,49.63,50.75,49.38,50.56,1997200,16.5678550324173,16.9417417468301,16.4843981765216,16.8783145363494,5982731.97140221,0.0,1.0
2000-10-04,46.38,49.44,46.0,49.44,2721900,15.482915905773,16.5044278219366,15.3560614848115,16.5044278219366,8153614.13627062,0.0,1.0
2000-10-05,46.25,47.0,45.13,47.0,3790000,15.4395183407073,15.6898889083944,15.0656316262944,15.6898889083944,11353171.5259435,0.0,1.0
2000-10-06,43.94,47.38,43.69,46.5,4358100,14.6683769922308,15.8167433293559,14.5849201363351,15.522975196603,13054949.0309273,0.0,1.0
2000-10-09,44.38,45.94,44.38,44.75,2971500,14.8152610586073,15.3360318393966,14.8152610586073,14.938777205333,8901305.85470742,0.0,1.0
2000-10-10,46.0,47.25,45.5,45.75,2527800,15.3560614848115,15.7733457642901,15.1891477730201,15.2726046289158,7572175.98503431,0.0,1.0
2000-10-11,46.44,47.75,45.31,47.19,2443600,15.502945551188,15.9402594760815,15.1257205625394,15.7533161188751,7319949.85245265,0.0,1.0
2000-10-12,47.63,49.19,46.69,46.69,4378700,15.9002001852516,16.4209709660409,15.5864024070837,15.5864024070837,13116657.5621765,0.0,1.0
2000-10-13,45.25,47.63,44.69,47.63,3124600,15.1056909171244,15.9002001852516,14.918747559918,15.9002001852516,9359926.05539922,0.0,1.0
2000-10-16,43.19,45.25,42.75,45.25,2928800,14.4180064245437,15.1056909171244,14.2711223581672,15.1056909171244,8773395.45255497,0.0,1.0
2000-10-17,43.38,45.25,43.19,43.63,2907200,14.4814336350244,15.1056909171244,14.4180064245437,14.5648904909202,8708691.36153642,0.0,1.0
2000-10-18,42.88,44.44,42.0,44.44,3153800,14.314519923233,14.8352907040223,14.0207517904801,14.8352907040223,9447396.40066508,0.0,1.0
2000-10-19,42.81,44.13,42.25,42.75,2805100,14.2911520035822,14.7318042027116,14.1042086463758,14.2711223581672,8402844.70908289,0.0,1.0
2000-10-20,44.06,44.06,42.19,42.81,3026700,14.7084362830608,14.7084362830608,14.0841790009608,14.2911520035822,9066660.75397709,0.0,1.0
2000-10-23,41.19,43.31,40.5,43.13,5307600,13.750351577378,14.4580657153736,13.5200106551058,14.3979767791287,15899233.0319519,0.0,1.0
2000-10-24,41.63,42.69,40.75,41.5,6252200,13.8972356437544,14.2510927127523,13.6034675110015,13.8538380786887,18728838.7901066,0.0,1.0
2000-10-25,37.06,37.88,34.19,34.25,25345200,12.3716443179808,12.6453828053187,11.413559612298,11.4335892577129,75923061.466845,0.0,1.0
2000-10-26,37.13,38.0,36.06,37.88,8901300,12.3950122376316,12.6854420961487,12.0378168943979,12.6453828053187,26664376.1751664,0.0,1.0
2000-10-27,37.0,37.44,36.38,37.19,5615600,12.3516146725658,12.4984987389423,12.1446416699444,12.4150418830465,16821865.4409204,0.0,1.0
2000-10-30,36.75,37.25,36.06,37.0,5936500,12.2681578166701,12.4350715284615,12.0378168943979,12.3516146725658,17783140.5709139,0.0,1.0
2000-10-31,37.06,37.38,36.56,36.94,4845500,12.3716443179808,12.4784690935273,12.2047306061893,12.3315850271508,14514984.8625222,0.0,1.0
2000-11-01,38.56,38.81,37.5,37.5,5854600,12.8723854533551,12.9558423092508,12.5185283843572,12.5185283843572,17537804.2258017,0.0,1.0
2000-11-02,37.69,38.44,37.25,38.38,3270300,12.581955594838,12.8323261625251,12.4350715284615,12.8122965171101,9796379.11379761,0.0,1.0
2000-11-03,37.69,38.69,37.25,37.75,3399100,12.581955594838,12.9157830184208,12.4350715284615,12.6019852402529,10182207.2120935,0.0,1.0
2000-11-06,38.25,38.63,37.06,37.69,3569500,12.7688989520444,12.8957533730059,12.3716443179808,12.581955594838,10692650.5967956,0.0,1.0
2000-11-07,38.0,39.5,37.56,39.06,3838200,12.6854420961487,13.1861832315229,12.5385580297722,13.0392991651465,11497557.5068275,0.0,1.0
2000-11-08,38.5,39.13,38.0,39.13,3189200,12.8523558079401,13.0626670847973,12.6854420961487,13.0626670847973,9553439.21650105,0.0,1.0
2000-11-09,37.94,39.13,37.5,39.0,3768000,12.6654124507337,13.0626670847973,12.5185283843572,13.0192695197315,11287269.2110172,0.0,1.0
2000-11-10,37.13,38.88,37.13,38.25,2710800,12.3950122376316,12.9792102289016,12.3950122376316,12.7688989520444,8120363.4228305,0.0,1.0
2000-11-13,36.75,38.13,36.63,37.13,4237300,12.2681578166701,12.7288396612144,12.2280985258401,12.3950122376316,12693085.4107864,0.0,1.0
2000-11-14,37.63,38.13,36.13,36.13,3065800,12.561925949423,12.7288396612144,12.0611848140487,12.0611848140487,9183787.14095979,0.0,1.0
2000-11-15,38.75,39.06,38.06,38.06,3537200,12.9358126638358,13.0392991651465,12.7054717415636,12.7054717415636,10595894.0162447,0.0,1.0
2000-11-16,38.19,39.06,37.94,38.5,3303500,12.7488693066294,13.0392991651465,12.6654124507337,12.8523558079401,9895831.69814099,0.0,1.0
2000-11-17,37.19,38.13,37.06,38.06,4316800,12.4150418830465,12.7288396612144,12.3716443179808,12.7054717415636,12931232.412452,0.0,1.0
2000-11-20,36.5,38.06,36.38,37.75,3381300,12.1847009607744,12.7054717415636,12.1446416699444,12.6019852402529,10128886.2481986,0.0,1.0
2000-11-21,36.31,37.13,36.25,36.63,2995900,12.1212737502936,12.3950122376316,12.1012441048787,12.2280985258401,8974397.51308027,0.0,1.0
2000-11-22,35.88,36.19,35.56,36.06,2259100,11.977727958153,12.0812144594637,11.8709031826065,12.0378168943979,6767269.07500236,0.0,1.0
2000-11-24,37.0,37.5,36.0,36.13,920100,12.3516146725658,12.5185283843572,12.0177872489829,12.0611848140487,2756214.54380491,0.0,1.0
2000-11-27,36.69,37.38,36.19,36.63,1630100,12.2481281712551,12.4784690935273,12.0812144594637,12.2280985258401,4883061.98006346,0.0,1.0
2000-11-28,35.81,37.38,35.75,37.0,2461400,11.9960884664501,12.5220270001648,11.975988904652,12.3947297754441,7347622.87278157,0.125,1.0
2000-11-29,34.75,35.88,33.88,35.81,4147200,11.6409962080184,12.0195379552144,11.3495525619472,11.9960884664501,12379971.3894531,0.0,1.0
2000-11-30,33.38,35.31,33.06,35.0,4437200,11.1820562136304,11.8285921181332,11.0748585507076,11.7247443821768,13245661.9042441,0.0,1.0
2000-12-01,33.88,34.88,32.25,33.75,4744100,11.3495525619472,11.6845452585808,10.8035144664344,11.3060035113848,14161801.2800695,0.0,1.0
2000-12-04,34.19,34.69,33.75,34.0,3779200,11.4534002979036,11.6208966462204,11.3060035113848,11.3897516855432,11281439.9775803,0.0,1.0
2000-12-05,34.69,35.31,33.88,34.5,2786800,11.6208966462204,11.8285921181332,11.3495525619472,11.55724803386,8318987.33317127,0.0,1.0
2000-12-06,34.75,35.63,34.56,34.94,3401100,11.6409962080184,11.935789781056,11.577347595658,11.7046448203788,10152758.6546752,0.0,1.0
2000-12-07,35.88,36.25,34.56,34.75,3157600,12.0195379552144,12.1434852529688,11.577347595658,11.6409962080184,9425877.13622134,0.0,1.0
2000-12-08,36.75,37.38,35.31,35.75,2428500,12.3109816012857,12.5220270001648,11.8285921181332,11.975988904652,7249411.77644839,0.0,1.0
2000-12-11,37.94,38.44,37.13,37.31,2716700,12.7096229102797,12.8771192585965,12.4382788260064,12.4985775114005,8109729.03976832,0.0,1.0
2000-12-12,38.06,38.44,37.5,37.94,1730700,12.7498220338757,12.8771192585965,12.5622261237609,12.7096229102797,5166381.2894788,0.0,1.0
2000-12-13,37.63,38.94,36.81,38.06,2828100,12.6057751743233,13.0446156069133,12.3310811630837,12.7498220338757,8442273.60303631,0.0,1.0
2000-12-14,36.94,38.31,36.5,37.38,2612100,12.374630213646,12.8335702080341,12.2272334271273,12.5220270001648,7797483.42650236,0.0,1.0
2000-12-15,37.25,37.69,36.75,36.94,2840500,12.4784779496025,12.6258747361213,12.3109816012857,12.374630213646,8479289.33539291,0.0,1.0
2000-12-18,38.75,39.06,37.69,37.69,4179600,12.9809669945529,13.0848147305093,12.6258747361213,12.6258747361213,12476689.9159332,0.0,1.0
2000-12-19,39.06,39.38,38.69,39.0,4180700,13.0848147305093,13.1920123934321,12.9608674327549,13.0647151687113,12479973.56961,0.0,1.0
2000-12-20,37.75,38.94,37.25,38.56,4414400,12.6459742979193,13.0446156069133,12.4784779496025,12.9173183821925,13177600.7189433,0.0,1.0
2000-12-21,37.0,38.0,36.38,37.5,3080200,12.3947297754441,12.7297224720777,12.1870343035312,12.5622261237609,9194827.32296329,0.0,1.0
2000-12-22,36.0,37.69,36.0,37.63,3002500,12.0597370788104,12.6258747361213,12.0597370788104,12.6057751743233,8962881.96779347,0.0,1.0
2000-12-26,37.62,37.94,36.5,37.0,3928500,12.6024252473569,12.7096229102797,12.2272334271273,12.3947297754441,11727121.3357124,0.0,1.0
2000-12-27,37.0,38.5,36.5,38.0,2351900,12.3947297754441,12.8972188203945,12.2272334271273,12.7297224720777,7020750.07495531,0.0,1.0
2000-12-28,37.13,37.44,36.56,37.25,2979500,12.4382788260064,12.5421265619629,12.2473329889253,12.4784779496025,8894223.75455141,0.0,1.0
2000-12-29,36.25,37.31,36.25,37.25,2811200,12.1434852529688,12.4985775114005,12.1434852529688,12.4784779496025,8391824.742002,0.0,1.0
2001-01-02,36.81,37.75,36.56,36.94,2427800,12.3310811630837,12.6459742979193,12.2473329889253,12.374630213646,7247322.17865408,0.0,1.0
2001-01-03,36.31,37.44,36.0,37.44,2989200,12.1635848147669,12.5421265619629,12.0597370788104,12.5421265619629,8923179.60970127,0.0,1.0
2001-01-04,36.19,36.38,34.81,35.88,4554200,12.1233856911708,12.1870343035312,11.6610957698164,12.0195379552144,13594923.2498668,0.0,1.0
2001-01-05,36.06,36.94,35.63,36.38,2984800,12.0798366406085,12.374630213646,11.935789781056,12.1870343035312,8910044.99499409,0.0,1.0
2001-01-08,36.56,37.19,36.5,36.88,3122000,12.2473329889253,12.4583783878045,12.2272334271273,12.354530651848,9319606.16268145,0.0,1.0
2001-01-09,38.06,38.56,37.19,38.0,3805700,12.7498220338757,12.9173183821925,12.4583783878045,12.7297224720777,11360546.179794,0.0,1.0
2001-01-10,39.31,39.69,38.0,38.0,4506100,13.1685629046677,13.2958601293885,12.7297224720777,12.7297224720777,13451338.0299997,0.0,1.0
2001-01-11,40.13,40.25,39.06,39.5,3902100,13.4432569159073,13.4834560395033,13.0848147305093,13.2322115170281,11648313.6474694,0.0,1.0
2001-01-12,40.06,40.13,39.44,39.44,2773700,13.419807427143,13.4432569159073,13.2121119552301,13.2121119552301,8279882.00302034,0.0,1.0
2001-01-16,40.56,40.69,39.19,40.0,2879500,13.5873037754598,13.6308528260221,13.1283637810717,13.3997078653449,8595709.78393377,0.0,1.0
2001-01-17,39.0,39.88,38.63,39.88,3252000,13.0647151687113,13.3595087417489,12.9407678709569,13.3595087417489,9707674.32448436,0.0,1.0
2001-01-18,37.56,39.31,36.56,38.88,3405500,12.5823256855589,13.1685629046677,12.2473329889253,13.0245160451153,10165893.2693824,0.0,1.0
2001-01-19,37.13,38.94,36.69,37.56,3266200,12.4382788260064,13.0446156069133,12.2908820394876,12.5823256855589,9750063.30831208,0.0,1.0
2001-01-22,37.31,38.13,37.25,37.75,1794700,12.4985775114005,12.7732715226401,12.4784779496025,12.6459742979193,5357430.23067406,0.0,1.0
2001-01-23,38.63,39.0,37.31,38.19,2457500,12.9407678709569,13.0647151687113,12.4985775114005,12.7933710844381,7335980.8279275,0.0,1.0
2001-01-24,39.81,40.13,38.31,38.88,3319600,13.3360592529845,13.4432569159073,12.8335702080341,13.0245160451153,9909469.76862188,0.0,1.0
2001-01-25,41.63,41.81,39.25,40.0,3301000,13.9457459608577,14.0060446462518,13.1484633428697,13.3997078653449,9853946.170087,0.0,1.0
2001-01-26,40.75,42.19,40.06,41.69,2812900,13.6509523878202,14.1333418709726,13.419807427143,13.9658455226558,8396899.47950244,0.0,1.0
2001-01-29,39.9,40.6,39.82,40.4,1462800,13.3662085956816,13.6007034833251,13.3394091799509,13.5337049439984,4366662.36219424,0.0,1.0
2001-01-30,40.26,40.69,39.07,39.91,1932200,13.4868059664697,13.6308528260221,13.0881646574757,13.3695585226479,5767886.94027326,0.0,1.0
2001-01-31,41.19,41.5,39.95,40.49,2635600,13.7983491743389,13.9021969102954,13.3829582305133,13.5638542866954,7867634.20959749,0.0,1.0
2001-02-01,40.2,40.53,39.7,40.4,1834400,13.4667064046717,13.5772539945608,13.2992100563549,13.5337049439984,5475940.27700924,0.0,1.0
2001-02-02,40.11,41.14,40.01,40.05,2711600,13.4365570619746,13.7815995395073,13.4030577923113,13.4164575001766,8094504.82726686,0.0,1.0
2001-02-05,41.1,41.64,40.5,40.7,2521500,13.7681998316419,13.9490958878241,13.5672042136617,13.6342027529885,7527029.76912279,0.0,1.0
2001-02-06,42.65,43.0,40.5,41.77,2893400,14.287438511424,14.4046859552458,13.5672042136617,13.9926449383865,8637203.22584966,0.0,1.0
2001-02-07,43.0,43.59,41.43,42.0,3563100,14.4046859552458,14.6023316462596,13.878747421531,14.0696932586122,10636351.2870757,0.0,1.0
2001-02-08,42.8,43.44,41.72,43.15,3283100,14.3376874159191,14.5520827417646,13.9758953035548,14.4549348597409,9800512.16934641,0.0,1.0
2001-02-09,42.47,43.6,42.4,42.95,1815300,14.22713982603,14.605681573226,14.2036903372656,14.3879363204141,5418924.10862129,0.0,1.0
2001-02-12,42.65,42.65,41.45,42.25,2988100,14.287438511424,14.287438511424,13.8854472754637,14.1534414327706,8919895.95602452,0.0,1.0
2001-02-13,43.25,43.3,41.62,41.8,3469000,14.4884341294042,14.5051837642359,13.9423960338914,14.0026947192855,10355449.6407245,0.0,1.0
2001-02-14,43.14,43.75,42.71,43.0,3329600,14.4515849327745,14.655930477721,14.3075380732221,14.4046859552458,9939321.16568361,0.0,1.0
2001-02-15,41.53,42.85,41.26,42.6,3177400,13.9122466911944,14.3544370507508,13.8217986631033,14.2706888765924,9484982.9024036,0.0,1.0
2001-02-16,41.9,43.1,41.55,43.05,4678300,14.0361939889488,14.4381852249092,13.9189465451271,14.4214355900775,13965379.0874032,0.0,1.0
2001-02-20,41.69,42.9,41.47,42.0,4636300,13.9658455226558,14.3711866855824,13.8921471293964,14.0696932586122,13840003.2197437,0.0,1.0
2001-02-21,41.5,42.48,41.37,41.61,2428400,13.9021969102954,14.2304897529963,13.858647859733,13.9390461069251,7249113.26247778,0.0,1.0
2001-02-22,40.08,42.6,39.78,42.3,2759700,13.4265072810756,14.2706888765924,13.3260094720855,14.1701910676023,8238090.04713392,0.0,1.0
2001-02-23,39.55,40.8,38.61,40.3,1890800,13.2489611518598,13.6677020226518,12.9340680170242,13.500205674335,5644302.15643758,0.0,1.0
2001-02-26,40.76,41.5,39.2,39.54,2641300,13.6543023147865,13.9021969102954,13.131713708038,13.2456112248935,7884649.50592266,0.0,1.0
2001-02-27,41.45,41.74,41.0,41.4,2362700,13.9273213625429,14.0247622116415,13.7761200449761,13.9105212161466,7031783.96266422,0.125,1.0
2001-02-28,39.82,41.79,39.2,41.7,2299000,13.3796365900231,14.0415623580378,13.1713147747088,14.0113220945245,6842202.28135822,0.0,1.0
2001-03-01,40.21,41.24,39.82,39.95,1703900,13.5106777319143,13.8567607476784,13.3796365900231,13.4233169706535,5071086.76259517,0.0,1.0
2001-03-02,41.32,41.46,40.08,40.21,2173800,13.8836409819125,13.9306813918222,13.4669973512839,13.5106777319143,6469586.48073792,0.0,1.0
2001-03-05,42.12,42.49,40.75,41.7,1623200,14.1524433242535,14.2767644075862,13.6921193129945,14.0113220945245,4830910.28408031,0.0,1.0
2001-03-06,42.85,42.94,41.52,41.87,2407600,14.3977254616396,14.427965725153,13.9508415674977,14.0684425922719,7165413.75058638,0.0,1.0
2001-03-07,44.75,44.95,42.84,42.85,3966100,15.0361310246995,15.1033316102848,14.3943654323604,14.3977254616396,11803766.188819,0.0,1.0
2001-03-08,45.16,45.2,43.82,44.75,3101000,15.1738922251493,15.1873323422663,14.7236483017281,15.0361310246995,9229086.24379808,0.0,1.0
2001-03-09,44.51,45.9,43.94,45.17,2768900,14.9554903219972,15.4225343918147,14.7639686530792,15.1772522544285,8240701.99950099,0.0,1.0
2001-03-12,43.06,44.96,42.93,44.7,2526500,14.4682860765042,15.106691639564,14.4246056958737,15.0193308783032,7519279.71459394,0.0,1.0
2001-03-13,41.18,43.24,40.82,43.07,2816900,13.8366005720028,14.5287666035309,13.7156395179494,14.4716461057834,8383557.89750238,0.0,1.0
2001-03-14,40.86,42.47,40.37,41.19,3596200,13.7290796350664,14.2700443490277,13.5644382003825,13.8399606012821,10702882.9248458,0.0,1.0
2001-03-15,39.99,41.25,39.9,41.04,3056800,13.4367570877706,13.8601207769576,13.4065168242572,13.7895601620931,9097539.77105514,0.0,1.0
2001-03-16,39.1,40.65,39.0,39.6,2877700,13.1377144819162,13.6585190202019,13.1041141891236,13.3057159458793,8564508.70163748,0.0,1.0
2001-03-19,40.61,41.4,39.7,40.0,3041000,13.6450789030848,13.9105212161466,13.339316238672,13.4401171170498,9050516.37129639,0.0,1.0
2001-03-20,41.1,42.26,40.7,41.3,3145200,13.8097203377687,14.1994837341632,13.6753191665982,13.876920923354,9360632.71654105,0.0,1.0
2001-03-21,38.79,41.16,38.55,41.0,3320800,13.0335535742591,13.8298805134443,12.9529128715568,13.7761200449761,9883247.21006278,0.0,1.0
2001-03-22,37.86,38.25,35.9,38.25,4495900,12.7210708512877,12.8521119931789,12.0625051125522,12.8521119931789,13380538.1630093,0.0,1.0
2001-03-23,38.85,39.35,37.06,38.2,2985900,13.0537137499347,13.2217152138978,12.4522685089467,12.8353118467826,8886529.7050489,0.0,1.0
2001-03-26,38.97,40.18,38.01,39.1,2664700,13.0940341012858,13.5005976440766,12.7714712904766,13.1377144819162,7930585.6542563,0.0,1.0
2001-03-27,38.0,39.72,37.5,39.38,3092200,12.7681112611973,13.3460362972305,12.6001097972342,13.2317953017356,9202895.99583121,0.0,1.0
2001-03-28,36.79,37.69,36.6,37.45,2857600,12.3615477184066,12.6639503535402,12.2977071621006,12.5833096508379,8504687.79434938,0.0,1.0
2001-03-29,35.13,36.32,35.13,36.32,3030200,11.803782858049,12.2036263422813,11.803782858049,12.2036263422813,9018373.79424606,0.0,1.0
2001-03-30,36.75,37.22,35.95,35.95,3686300,12.3481076012895,12.5060289774149,12.0793052589485,12.0793052589485,10971035.3500526,0.0,1.0
2001-04-02,34.2,36.75,34.2,36.75,4007200,11.4913001350776,12.3481076012895,11.4913001350776,12.3481076012895,11926086.5514827,0.0,1.0
2001-04-03,32.41,34.5,32.2,34.1,5114000,10.8898548940896,11.5921010134555,10.8192942792251,11.457699842285,15220105.4662314,0.0,1.0
2001-04-04,32.89,33.5,32.55,32.6,4892300,11.0511362994942,11.2560980855292,10.9368953039993,10.9536954503956,14560289.7873375,0.0,1.0
2001-04-05,34.25,34.5,32.57,33.9,3789800,11.5081002814739,11.5921010134555,10.9436153625578,11.3904992566997,11279068.3801181,0.0,1.0
2001-04-06,34.18,34.85,32.9,34.0,3240000,11.4845800765191,11.7097020382297,11.0544963287735,11.4240995494924,9642773.11509378,0.0,1.0
2001-04-09,35.39,35.85,34.5,34.75,2201100,11.8911436193098,12.0457049661559,11.5921010134555,11.676101745437,6550835.77272624,0.0,1.0
2001-04-10,36.4,36.75,34.93,35.98,3249000,12.2305065765154,12.3481076012895,11.7365822724638,12.0893853467863,9669558.59596901,0.0,1.0
2001-04-11,35.18,36.74,34.95,36.4,2600100,11.8205830044453,12.3447475720103,11.7433023310223,12.2305065765154,7738325.42486279,0.0,1.0
2001-04-12,35.04,36.39,34.92,35.9,2521900,11.7735425945357,12.2271465472361,11.7332222431845,12.0625051125522,7505589.35770214,0.0,1.0
2001-04-16,36.3,36.36,34.96,35.0,2235800,12.1969062837227,12.2170664593983,11.7466623603016,11.7601024774186,6654108.68232307,0.0,1.0
2001-04-17,37.13,37.25,35.5,36.3,2564000,12.4757887139015,12.5161090652527,11.9281039413817,12.1969062837227,7630885.88490756,0.0,1.0
2001-04-18,36.13,37.47,35.6,36.9,3500200,12.1397857859753,12.5900297093964,11.9617042341744,12.3985080404785,10417171.128843,0.0,1.0
2001-04-19,35.23,36.8,35.0,36.75,2672400,11.8373831508416,12.3649077476858,11.7601024774186,12.3481076012895,7953502.12122739,0.0,1.0
2001-04-20,37.03,37.35,35.5,36.1,3761200,12.4421884211089,12.5497093580453,11.9281039413817,12.1297056981375,11193950.0742255,0.0,1.0
2001-04-23,38.05,38.2,37.2,37.28,2457000,12.7849114075937,12.8353118467826,12.4993089188564,12.5261891530904,7312436.2789461,0.0,1.0
2001-04-24,37.56,38.83,37.1,38.05,2373300,12.6202699729098,13.0469936913761,12.4657086260637,12.7849114075937,7063331.3068062,0.0,1.0
2001-04-25,38.62,38.85,37.18,37.8,1558600,12.9764330765116,13.0537137499347,12.4925888602978,12.7009106756121,4638650.05468679,0.0,1.0
2001-04-26,42.13,42.6,39.5,41.5,7227600,14.1558033535327,14.3137247296581,13.2721156530867,13.9441215089392,21510526.8415593,0.0,1.0
2001-04-27,42.11,42.6,41.76,42.2,3448000,14.1490832949742,14.3137247296581,14.0314822702,14.1793235584876,10261815.3397665,0.0,1.0
2001-04-30,43.21,43.5,42.32,42.7,2793800,14.5186865156931,14.6161273647917,14.2196439098387,14.3473250224507,8314808.4965892,0.0,1.0
2001-05-01,42.46,43.35,41.81,43.05,2232200,14.2666843197484,14.5657269256028,14.0482824165963,14.4649260472249,6643394.48997295,0.0,1.0
2001-05-02,40.3,41.5,39.9,41.5,4331900,13.5409179954277,13.9441215089392,13.4065168242572,13.9441215089392,12892447.1781712,0.0,1.0
2001-05-03,40.5,41.05,39.82,40.55,3474300,13.608118581013,13.7929201913724,13.3796365900231,13.6249187274093,10340088.467213,0.0,1.0
2001-05-04,41.76,42.79,40.61,40.98,3244800,14.0314822702,14.3775652859641,13.6450789030848,13.7693999864176,9657058.70489395,0.0,1.0
2001-05-07,41.08,42.66,40.73,42.3,1858900,13.8030002792102,14.3338849053337,13.685399254436,14.2129238512802,5532392.26655797,0.0,1.0
2001-05-08,41.23,41.42,40.05,41.09,2048200,13.8534007183991,13.9172412747051,13.4569172634461,13.8063603084894,6095780.21430096,0.0,1.0
2001-05-09,42.51,42.53,41.55,41.8,3169400,14.2834844661447,14.2902045247032,13.9609216553355,14.0449223873171,9432655.89845009,0.0,1.0
2001-05-10,42.6,43.0,41.93,42.75,2191600,14.3137247296581,14.4481259008286,14.0886027679475,14.364125168847,6522562.2095801,0.0,1.0
2001-05-11,41.79,42.57,41.2,42.55,2163100,14.0415623580378,14.3036446418203,13.8433206305613,14.2969245832618,6437741.52014179,0.0,1.0
2001-05-14,43.95,43.95,42.42,42.89,3406000,14.7673286823585,14.7673286823585,14.2532442026314,14.4111655787567,10136816.4290153,0.0,1.0
2001-05-15,45.35,45.4,44.0,44.0,3831400,15.2377327814553,15.2545329278516,14.7841288287548,14.7841288287548,11402876.8250525,0.0,1.0
2001-05-16,45.41,45.44,44.0,44.5,4259400,15.2578929571308,15.2679730449686,14.7841288287548,14.9521302927179,12676675.2488983,0.0,1.0
2001-05-17,47.31,47.45,45.05,45.41,4048000,15.8962985201907,15.9433389301004,15.1369319030774,15.2578929571308,12047514.0647838,0.0,1.0
2001-05-18,47.81,48.16,47.0,47.55,3780500,16.0642999841538,16.181901008928,15.7921376125336,15.976939222893,11251390.0498803,0.0,1.0
2001-05-21,49.2,49.25,47.65,47.95,3762500,16.5313440539713,16.5481442003676,16.0105395156856,16.1113403940635,11197819.0881297,0.0,1.0
2001-05-22,47.99,49.15,47.6,49.15,4019000,16.1247805111805,16.514543907575,15.9937393692893,16.514543907575,11961205.2930747,0.0,1.0
2001-05-23,46.62,47.99,46.45,47.99,3347700,15.6644564999216,16.1247805111805,15.6073360021741,16.1247805111805,9963306.0362344,0.0,1.0
2001-05-24,46.59,46.65,45.56,46.65,2485200,15.6543764120838,15.6745365877594,15.3082933963198,15.6745365877594,7396364.11902194,0.0,1.0
2001-05-25,47.51,47.8,46.6,46.6,2105500,15.9634991057759,16.0609399548746,15.6577364413631,15.6577364413631,6266314.44254013,0.0,1.0
2001-05-29,47.05,48.2,46.76,48.0,2037800,15.8089377589299,16.1953411260451,15.7114969098313,16.1281405404598,6064828.10306731,0.0,1.0
2001-05-30,45.97,47.24,45.3,47.0,2869700,15.4460545967695,15.8727783152359,15.2209326350589,15.7921376125336,8540699.38530392,0.0,1.0
2001-05-31,46.74,46.87,44.91,45.8,3660300,15.7047768512727,15.7484572319031,15.0898914931677,15.3889340990221,10893655.0719685,0.0,1.0
2001-06-01,46.12,46.94,45.81,46.74,2795600,15.4964550359585,15.771977436858,15.3922941283013,15.7047768512727,8320165.59276424,0.0,1.0
2001-06-04,47.51,47.9,46.74,46.8,3035600,16.0054994717667,16.1368853861845,15.7460965125316,15.7663097301343,9010737.60643352,0.125,1.0
2001-06-05,47.4,47.4,46.25,47.1,2383000,15.9684419061617,15.9684419061617,15.5810219021093,15.867375818148,7073589.31220551,0.0,1.0
2001-06-06,45.0,46.55,44.67,46.55,3261700,15.1599132020523,15.6820879901229,15.0487405052372,15.6820879901229,9681882.60999607,0.0,1.0
2001-06-07,44.42,44.95,43.66,44.0,3498800,14.9645187652258,15.14306885405,14.7084846755911,14.8230262420066,10385679.5155454,0.0,1.0
2001-06-08,44.8,44.86,43.51,44.85,1502800,15.0925358100431,15.1127490276459,14.6579516315843,15.1093801580454,4460843.48232583,0.0,1.0
2001-06-11,44.07,45.38,43.77,45.05,2331600,14.8466083292098,15.2879302468696,14.7455422411962,15.1767575500545,6921015.87928594,0.0,1.0
2001-06-12,44.77,45.1,44.1,44.3,2063600,15.0824292012418,15.1936018980568,14.8567149380112,14.9240923300203,6125496.81270132,0.0,1.0
2001-06-13,44.3,46.5,44.16,45.25,3813100,14.9240923300203,15.6652436421207,14.8769281556139,15.2441349420637,11318633.4059467,0.0,1.0
2001-06-14,43.27,44.3,43.1,44.0,3303100,14.5770987611734,14.9240923300203,14.5198279779656,14.8230262420066,9804772.49565503,0.0,1.0
2001-06-15,43.12,43.84,42.65,42.65,3386200,14.5265657171665,14.7691243283994,14.3682288459451,14.3682288459451,10051442.7733908,0.0,1.0
2001-06-18,42.39,43.55,42.25,42.9,1924800,14.2806382363332,14.6714271099861,14.2334740619268,14.4524505859565,5713489.17672395,0.0,1.0
2001-06-19,42.58,42.85,42.01,42.5,1845000,14.3446467587419,14.4356062379542,14.1526211915159,14.3176958019382,5476614.4695842,0.0,1.0
2001-06-20,41.5,43.4,41.3,42.05,2738600,13.9808088418926,14.6208940659793,13.9134314498835,14.1660966699177,8129136.25279314,0.0,1.0
2001-06-21,39.24,41.73,38.88,41.65,6754700,13.2194443121896,14.0582928427031,13.0981650065732,14.0313418858995,20050345.6681303,0.0,1.0
2001-06-22,39.26,40.0,38.0,39.25,5103100,13.2261820513905,13.4754784018242,12.801704481733,13.22281318179,15147811.0025665,0.0,1.0
2001-06-25,39.59,40.17,39.0,39.7,3685500,13.3373547482055,13.532749185032,13.1385914417786,13.3744123138105,10939871.3429012,0.0,1.0
2001-06-26,41.13,41.34,39.59,39.59,3756500,13.8561606666758,13.9269069282853,13.3373547482055,13.3373547482055,11150624.5284515,0.0,1.0
2001-06-27,38.65,40.52,38.54,40.51,3618300,13.0206810057627,13.6506596210479,12.9836234401576,13.6472907514475,10740397.9053097,0.0,1.0
2001-06-28,37.17,38.89,36.5,38.65,4739300,12.5220883048952,13.1015338761736,12.2963740416646,13.0206810057627,14067923.5532251,0.0,1.0
2001-06-29,35.6,38.3,35.2,36.05,7630500,11.9931757776236,12.9027705697467,11.8584209936053,12.1447749096441,22650030.7372153,0.0,1.0
2001-07-02,34.15,36.11,34.15,35.25,5891500,11.5046896855574,12.1649881272468,11.5046896855574,11.8752653416076,17488061.8685937,0.0,1.0
2001-07-03,34.05,35.09,34.05,34.6,3975400,11.4710009895529,11.8213634280003,11.4710009895529,11.656288817578,11800397.3779864,0.0,1.0
2001-07-05,33.94,34.85,33.8,34.05,7347000,11.4339434239479,11.7405105575894,11.3867792495415,11.4710009895529,21808502.1723767,0.0,1.0
2001-07-06,33.17,34.3,32.7,34.25,5851400,11.1745404647127,11.5552227295643,11.0162035934913,11.538378381562,17369030.8440787,0.0,1.0
2001-07-09,32.8,33.5,31.99,33.5,4116200,11.0498922894959,11.2857131615278,10.7770138518589,11.2857131615278,12218341.723416,0.0,1.0
2001-07-10,33.29,34.3,32.4,32.4,5189200,11.2149668999182,11.5552227295643,10.9151375054776,10.9151375054776,15403386.3444804,0.0,1.0
2001-07-11,33.22,33.3,31.2,33.04,6043100,11.191384812715,11.2183357695187,10.5108731534229,11.1307451599068,17938064.4450647,0.0,1.0
2001-07-12,31.77,33.75,31.5,33.15,5796900,10.7028987206489,11.3699349015392,10.6119392414366,11.1678027255118,17207255.5115082,0.0,1.0
2001-07-13,32.15,33.11,30.8,31.78,4963000,10.8309157654662,11.15432724711,10.3761183694047,10.7062675902493,14731944.5054452,0.0,1.0
2001-07-16,30.4,32.8,30.01,32.15,4605800,10.2413635853864,11.0498922894959,10.1099776709686,10.8309157654662,13671648.1972959,0.0,1.0
2001-07-17,30.66,31.75,29.87,31.1,5059600,10.3289541949983,10.696160981448,10.0628134965622,10.4771844574183,15018687.5719827,0.0,1.0
2001-07-18,31.01,31.5,29.24,30.02,6669400,10.4468646310142,10.6119392414366,9.85057471173351,10.1133465405691,19797145.0099973,0.0,1.0
2001-07-19,31.55,31.97,30.81,31.4,4260000,10.6287835894389,10.770276112658,10.3794872390051,10.578250545432,12645191.1330236,0.0,1.0
2001-07-20,33.74,33.75,32.0,32.2,4941900,11.3665660319387,11.3699349015392,10.7803827214594,10.8477601134685,14669312.2207254,0.0,1.0
2001-07-23,33.64,34.22,32.84,33.9,3236300,11.3328773359342,11.5282717727606,11.0633677678977,11.420467945546,9606486.3999541,0.0,1.0
2001-07-24,32.44,33.9,31.93,33.9,2627500,10.9286129838794,11.420467945546,10.7568006342562,11.420467945546,7799352.04272768,0.0,1.0
2001-07-25,34.25,34.25,32.16,33.0,4536700,11.538378381562,11.538378381562,10.8342846350667,11.117269681505,13466534.885725,0.0,1.0
2001-07-26,35.5,35.8,34.2,34.8,6658400,11.959487081619,12.0605531696327,11.5215340335597,11.7236662095871,19764493.1080106,0.0,1.0
2001-07-27,36.1,36.35,34.52,35.51,3532000,12.1616192576464,12.2458409976578,11.6293378607743,11.9628559512195,10484228.8924506,0.0,1.0
2001-07-30,36.45,36.59,35.65,36.1,3669600,12.2795296936623,12.3266938680687,12.0100201256258,12.1616192576464,10892674.5027568,0.0,1.0
2001-07-31,35.01,36.79,34.88,36.7,2901200,11.7944124711967,12.3940712600778,11.7506171663907,12.3637514336737,8611790.73125075,0.0,1.0
2001-08-01,34.45,36.49,34.35,35.9,4694500,11.6057557735711,12.2930051720642,11.5720670775666,12.0942418656372,13934941.2614976,0.0,1.0
2001-08-02,35.49,35.7,34.31,35.1,3049700,11.9561182120185,12.0268644736281,11.5585915991647,11.8247322976008,9052591.40807101,0.0,1.0
2001-08-03,35.16,35.74,35.0,35.49,2372700,11.8449455152035,12.0403399520299,11.7910436015962,11.9561182120185,7043015.25852707,0.0,1.0
2001-08-06,35.3,35.84,34.8,35.17,1729200,11.8921096896099,12.0740286480345,11.7236662095871,11.848314384804,5132878.99230623,0.0,1.0
2001-08-07,35.36,36.25,35.2,35.45,2501500,11.9123229072126,12.2121523016532,11.8584209936053,11.9426427336167,7425339.34724385,0.0,1.0
2001-08-08,33.5,35.64,33.18,35.36,2953200,11.2857131615278,12.0066512560254,11.1779093343132,11.9123229072126,8766145.177006,0.0,1.0
2001-08-09,32.0,33.69,31.9,33.5,5756400,10.7803827214594,11.3497216839365,10.7466940254548,11.2857131615278,17087037.1451027,0.0,1.0
2001-08-10,31.5,32.83,31.5,32.6,5404200,10.6119392414366,11.0599988982972,10.6119392414366,10.9825148974867,16041582.6105837,0.0,1.0
2001-08-13,30.8,31.96,30.7,31.75,5586800,10.3761183694047,10.7669072430576,10.3424296734001,10.696160981448,16583604.1835625,0.0,1.0
2001-08-14,30.54,31.0,30.1,30.8,7851800,10.2885277597928,10.4434957614138,10.1402974973727,10.3761183694047,23306927.6380928,0.0,1.0
2001-08-15,32.84,33.14,30.54,30.54,5016900,11.0633677678977,11.1644338559114,10.2885277597928,10.2885277597928,14891938.8251799,0.0,1.0
2001-08-16,32.3,33.1,31.61,33.0,4973500,10.8814488094731,11.1509583775095,10.6489968070416,11.117269681505,14763112.2300688,0.0,1.0
2001-08-17,31.92,32.4,31.61,32.3,1891200,10.7534317646557,10.9151375054776,10.6489968070416,10.8814488094731,5613752.45792828,0.0,1.0
2001-08-20,31.48,32.2,31.3,31.8,1763800,10.6052015022357,10.8477601134685,10.5445618494275,10.7130053294503,5235584.06582796,0.0,1.0
2001-08-21,32.05,32.4,31.45,32.05,2875600,10.7972270694617,10.9151375054776,10.5950948934343,10.7972270694617,8535800.85026357,0.0,1.0
2001-08-22,31.44,32.99,30.75,32.5,4608900,10.5917260238338,11.1139008119045,10.3592740214024,10.9488262014822,13680850.0969467,0.0,1.0
2001-08-23,30.84,31.69,30.65,31.69,2831800,10.3895938478065,10.6759477638452,10.3255853253978,10.6759477638452,8405786.91326207,0.0,1.0
2001-08-24,31.08,31.29,30.63,30.97,2611400,10.4704467182174,10.541192979827,10.3188475861969,10.4333891526124,7751561.53163806,0.0,1.0
2001-08-27,31.3,31.84,31.08,31.33,2031200,10.5445618494275,10.7264808078521,10.4704467182174,10.5546684582288,6029322.11957691,0.0,1.0
2001-08-28,30.45,31.7,30.25,31.7,3249600,10.2582079333887,10.6793166334457,10.1908305413796,10.6793166334457,9645965.51781074,0.0,1.0
2001-08-29,30.15,31.1,30.0,30.65,2649700,10.157141845375,10.4771844574183,10.1066088013682,10.3255853253978,7865249.51764623,0.0,1.0
2001-08-30,28.0,30.33,27.89,29.95,6568100,9.43283488127696,10.2177814981832,9.39577731567194,10.0897644533659,19496450.6762472,0.0,1.0
2001-08-31,27.86,28.4,27.76,27.98,4332500,9.38567070687057,9.5675896652952,9.35198201086602,9.42609714207605,12860396.8506632,0.0,1.0
2001-09-04,28.86,29.35,27.94,28.0,4349900,9.76466853692188,9.9304581274656,9.45339012202347,9.4736908882125,12856362.0490874,0.125,1.0
2001-09-05,29.01,29.29,28.22,28.86,3483400,9.81542045239445,9.91015736127657,9.5481270309056,9.76466853692188,10295374.9653534,0.0,1.0
2001-09-06,29.21,29.46,28.67,28.7,3102000,9.88308967302454,9.96767619881215,9.7003827773233,9.71053316041781,9168126.8710244,0.0,1.0
2001-09-07,28.28,29.15,28.21,29.0,2617000,9.56842779709462,9.86278890683551,9.54474356987409,9.81203699136294,7734683.43696675,0.0,1.0
2001-09-10,28.73,29.16,28.16,28.28,2375700,9.72068354351232,9.86617236786701,9.52782626471657,9.56842779709462,7021508.38410467,0.0,1.0
2001-09-17,26.65,29.7,26.52,29.4,4877400,9.01692364895939,10.0488792635683,8.97293865554984,9.94737543262312,14415416.5057171,0.0,1.0
2001-09-18,24.5,26.88,24.43,26.65,4361400,8.28947952718593,9.094743252684,8.2657952999654,9.01692364895939,12890350.9140186,0.0,1.0
2001-09-19,22.65,24.75,21.4,24.75,8493800,7.66353923635761,8.37406605297355,7.24060660741955,8.37406605297355,25103880.0828843,0.0,1.0
2001-09-20,21.56,22.72,21.49,22.72,5912400,7.29474198392362,7.68722346357814,7.27105775670309,7.68722346357814,17474414.3495308,0.0,1.0
2001-09-21,22.58,23.3,20.21,23.3,6136200,7.63985500913708,7.8834642034054,6.83797474467052,7.8834642034054,18135867.2166279,0.0,1.0
2001-09-24,21.2,22.95,20.75,22.8,5241400,7.17293738678946,7.76504306730274,7.02068164037176,7.71429115183018,15491237.9696284,0.0,1.0
2001-09-25,20.06,21.35,19.96,21.3,5898900,6.78722282919795,7.22368930226203,6.75338821888291,7.20677199710451,17434514.377655,0.0,1.0
2001-09-26,19.7,20.51,19.35,20.5,9319500,6.66541823206379,6.93947857561565,6.54699709596114,6.93609511458415,27544280.584949,0.0,1.0
2001-09-27,20.9,20.93,19.56,19.75,6337700,7.07143355584433,7.08158393893884,6.61804977762273,6.68233553722131,18731411.2412931,0.0,1.0
2001-09-28,22.55,22.65,21.1,21.1,7327100,7.62970462604256,7.66353923635761,7.13910277647442,7.13910277647442,21655635.8467708,0.0,1.0
2001-10-01,21.9,22.25,21.21,22.25,6243500,7.40977965899477,7.52820079509743,7.17632084782097,7.52820079509743,18452998.104204,0.0,1.0
2001-10-02,21.42,22.08,21.2,21.6,3802300,7.24737352948256,7.47068195756185,7.17293738678946,7.30827582804964,11237900.9676648,0.0,1.0
2001-10-03,22.33,22.54,20.54,22.54,4620800,7.55526848334947,7.62632116501106,6.94962895871017,7.62632116501106,13657021.4847291,0.0,1.0
2001-10-04,23.75,24.24,22.45,24.24,6777900,8.0357199498231,8.20150954036682,7.59587001572752,8.20150954036682,20032445.8797925,0.0,1.0
2001-10-05,23.38,24.15,23.0,24.15,4408300,7.91053189165743,8.17105839108328,7.78196037246027,8.17105839108328,13028966.3718688,0.0,1.0
2001-10-08,24.05,24.74,23.01,24.74,4648400,8.13722378076823,8.37068259194204,7.78534383349177,8.37068259194204,13738594.7605641,0.0,1.0
2001-10-09,24.28,24.67,23.6,24.67,3158400,8.21504338449284,8.34699836472151,7.98496803435053,8.34699836472151,9334820.0868612,0.0,1.0
2001-10-10,25.95,26.05,24.3,24.55,4041000,8.78008137675408,8.81391598706913,8.22181030655585,8.30639683234346,11943391.5814989,0.0,1.0
2001-10-11,25.74,26.7,25.06,25.96,4329400,8.70902869509249,9.03384095411692,8.47895334495018,8.78346483778559,12795773.2029056,0.0,1.0
2001-10-12,25.34,26.2,24.91,25.5,3980400,8.57369025383231,8.86466790254169,8.42820142947762,8.62782563033638,11764285.0410785,0.0,1.0
2001-10-15,24.57,25.65,24.21,25.34,2953700,8.31316375440647,8.67857754580895,8.19135915727231,8.57369025383231,8729818.29108471,0.0,1.0
2001-10-16,24.87,25.1,24.3,24.5,6101600,8.4146675853516,8.4924871890762,8.22181030655585,8.28947952718593,18033605.0664869,0.0,1.0
2001-10-17,24.36,25.56,24.2,25.25,4534000,8.24211107274487,8.64812639652541,8.1879756962408,8.54323910454877,13400479.4433348,0.0,1.0
2001-10-18,23.05,24.5,23.0,24.5,5740200,7.79887767761779,8.28947952718593,7.78196037246027,8.28947952718593,16965468.0416036,0.0,1.0
2001-10-19,24.0,24.12,22.66,23.05,4447800,8.12030647561071,8.16090800798877,7.66692269738911,7.79887767761779,13145710.734024,0.0,1.0
2001-10-22,24.55,24.98,24.15,24.8,3600900,8.30639683234346,8.45188565669815,8.17105839108328,8.39098335813107,10642652.4983468,0.0,1.0
2001-10-23,24.86,25.86,24.36,24.95,4522000,8.4112841243201,8.74963022747054,8.24211107274487,8.44173527360364,13365012.8016674,0.0,1.0
2001-10-24,24.95,25.25,23.8,25.25,6229800,8.44173527360364,8.54323910454877,8.05263725498062,8.54323910454877,18412507.0216337,0.0,1.0
2001-10-25,27.35,27.4,24.79,24.85,5048300,9.25376592116471,9.27068322632223,8.38759989709956,8.40790066328859,14920520.5941304,0.0,1.0
2001-10-26,27.92,28.9,27.51,28.0,7776600,9.44662319996046,9.7782023810479,9.30790129766878,9.4736908882125,22984157.1325623,0.0,1.0
2001-10-29,27.8,28.58,27.59,28.2,4240800,9.40602166758241,9.66993162803976,9.33496898592081,9.54136010884259,12533911.1652612,0.0,1.0
2001-10-30,26.35,27.25,26.07,27.25,4798200,8.91541981801426,9.21993131084966,8.82068290913214,9.21993131084966,14181336.6707122,0.0,1.0
2001-10-31,24.69,26.31,24.51,26.3,7446000,8.35376528678452,8.90188597388824,8.29286298821744,8.89850251285674,22007051.1546253,0.0,1.0
2001-11-01,23.98,24.9,23.6,24.85,6659800,8.1135395535477,8.42481796844611,7.98496803435053,8.40790066328859,19683395.0147158,0.0,1.0
2001-11-02,23.36,24.38,23.0,24.35,3609400,7.90376496959443,8.24887799480788,7.78196037246027,8.23872761171337,10667774.7028612,0.0,1.0
2001-11-05,22.59,23.87,22.5,23.7,5193500,7.64323847016858,8.07632148220115,7.61278732088504,8.01880264466558,15349666.958306,0.0,1.0
2001-11-06,21.72,22.36,20.94,22.35,7184200,7.34887736042769,7.56541886644398,7.08496739997035,7.56203540541248,21233287.2555814,0.0,1.0
2001-11-07,22.15,22.49,21.31,22.49,6431300,7.49436618478239,7.60940385985354,7.21015545813601,7.60940385985354,19008051.0462989,0.0,1.0
2001-11-08,22.72,23.6,22.26,22.7,5342700,7.68722346357814,7.98496803435053,7.53158425612894,7.68045654151513,15790635.5363707,0.0,1.0
2001-11-09,22.76,23.7,22.6,23.5,4779100,7.70075730770416,8.01880264466558,7.64662193120009,7.95113342403549,14124885.5993916,0.0,1.0
2001-11-12,22.79,22.87,21.65,22.45,3518700,7.71090769079867,7.73797537905071,7.32519313320716,7.59587001572752,10399706.0029251,0.0,1.0
2001-11-13,23.0,23.69,22.37,23.25,3939600,7.78196037246027,8.01541918363407,7.56880232747548,7.86654689824788,11643698.4594093,0.0,1.0
2001-11-14,21.6,22.46,21.5,22.45,5360700,7.30827582804964,7.59925347675902,7.2744412177346,7.59587001572752,15843835.4988719,0.0,1.0
2001-11-15,20.05,21.3,19.88,21.25,10773000,6.78383936816645,7.20677199710451,6.72632053063087,7.18985469194698,31840177.5569136,0.0,1.0
2001-11-16,20.26,20.5,19.99,20.11,7668300,6.85489204982804,6.93609511458415,6.76353860197742,6.80414013435548,22664070.691514,0.0,1.0
2001-11-19,20.35,20.99,19.85,20.31,7189000,6.88534319911158,7.10188470512787,6.71617014753636,6.87180935498556,21247473.9122484,0.0,1.0
2001-11-20,21.3,21.85,21.0,21.0,5785600,7.20677199710451,7.39286235383725,7.10526816615937,7.10526816615937,17099650.1692452,0.0,1.0
2001-11-21,20.9,21.79,20.85,21.79,3880000,7.07143355584433,7.37256158764823,7.05451625068681,7.37256158764823,11467547.4724612,0.0,1.0
2001-11-23,21.48,21.7,20.55,21.7,2258000,7.26767429567159,7.34211043836468,6.95301241974167,7.34211043836468,6673639.74041685,0.0,1.0
2001-11-26,21.09,21.54,21.02,21.45,5448000,7.13571931544291,7.28797506186061,7.11203508822238,7.25752391257707,16101855.3170022,0.0,1.0
2001-11-27,21.86,22.11,20.96,21.1,7653600,7.43853907776256,7.52360928679461,7.13228632524718,7.17992564230513,22492010.0910896,0.125,1.0
2001-11-28,21.31,21.8,20.5,21.8,4822300,7.25138461789205,7.41812222759487,6.9757571406282,7.41812222759487,14171529.7719062,0.0,1.0
2001-11-29,21.7,21.79,21.06,21.69,3720000,7.38409414398205,7.41471941923359,7.16631440886,7.38069133562077,10932146.6419532,0.0,1.0
2001-11-30,21.43,21.97,21.33,21.95,3429700,7.29221831822743,7.47596996973666,7.25819023461461,7.4691643530141,10079027.7790073,0.0,1.0
2001-12-03,22.06,22.39,21.06,22.39,5183700,7.5065952449882,7.61888792091051,7.16631440886,7.61888792091051,15233593.6956702,0.0,1.0
2001-12-04,21.9,21.91,20.9,21.72,7705900,7.45215031120769,7.45555311956897,7.11186947507948,7.39089976070461,22645706.6688784,0.0,1.0
2001-12-05,22.0,22.78,21.77,22.4,9427900,7.48617839482051,7.75159744700051,7.40791380251102,7.62229072927179,27706232.6144277,0.0,1.0
2001-12-06,20.85,22.04,20.81,22.04,7512700,7.09485543327308,7.49978962826564,7.08124419982795,7.49978962826564,22077940.3432801,0.0,1.0
2001-12-07,12.0,20.84,10.94,20.84,76966300,4.08337003353846,7.09145262491179,3.72267234724256,7.09145262491179,226184644.647464,0.0,1.0
2001-12-10,14.0,14.72,13.2,13.97,62115200,4.76393170579487,5.00893390780718,4.49170703689231,4.75372328071102,182540987.928563,0.0,1.0
2001-12-11,14.0,14.55,13.55,14.1,24911700,4.76393170579487,4.95108616566538,4.61080532953718,4.79795978940769,73209235.88719,0.0,1.0
2001-12-12,13.27,13.82,12.96,13.75,18155600,4.51552669542128,4.70268115529179,4.41003963622154,4.67886149676282,53354753.1109265,0.0,1.0
2001-12-13,13.36,13.75,12.89,13.25,10471200,4.54615197067282,4.67886149676282,4.38621997769256,4.50872107869872,30772229.54764,0.0,1.0
2001-12-14,12.99,13.35,12.82,13.26,8576100,4.42024806130538,4.54274916231154,4.36240031916359,4.51212388706,25203006.1333482,0.0,1.0
2001-12-17,12.83,12.99,12.2,12.99,9213700,4.36580312752487,4.42024806130538,4.1514262007641,4.42024806130538,27076752.5577862,0.0,1.0
2001-12-18,12.83,13.09,12.51,12.88,7327600,4.36580312752487,4.4542761449182,4.25691325996385,4.38281716933128,21533977.8853701,0.0,1.0
2001-12-19,12.93,13.28,12.61,12.63,8454100,4.39983121113769,4.51892950378256,4.29094134357667,4.29774696029923,24844478.7434777,0.0,1.0
2001-12-20,12.82,13.11,12.8,12.82,6382500,4.36240031916359,4.46108176164077,4.35559470244102,4.36240031916359,18756566.1135125,0.0,1.0
2001-12-21,13.0,13.2,12.93,13.07,6286600,4.42365086966667,4.49170703689231,4.39983121113769,4.44747052819564,18474740.0750815,0.0,1.0
2001-12-24,13.34,13.67,13.08,13.23,4069100,4.53934635395025,4.65163902987256,4.45087333655692,4.50191546197615,11958063.9518204,0.0,1.0
2001-12-26,12.95,13.4,12.9,13.4,8373200,4.40663682786025,4.55976320411795,4.38962278605385,4.55976320411795,24606733.9415062,0.0,1.0
2001-12-27,12.98,13.13,12.8,13.0,7812900,4.4168452529441,4.46788737836333,4.35559470244102,4.42365086966667,22960152.8222894,0.0,1.0
2001-12-28,13.19,13.36,13.06,13.08,8769800,4.48830422853102,4.54615197067282,4.44406771983436,4.45087333655692,25772241.8334951,0.0,1.0
2001-12-31,13.1,13.17,13.02,13.17,10212900,4.45767895327949,4.48149861180846,4.43045648638923,4.48149861180846,30013150.6558076,0.0,1.0
2002-01-02,12.27,13.07,12.03,13.05,10617200,4.17524585929308,4.44747052819564,4.09357845862231,4.44066491147308,31201286.9158457,0.0,1.0
2002-01-03,10.91,12.25,10.86,12.25,27138300,3.71246392215872,4.16844024257051,3.69544988035231,4.16844024257051,79752654.6272364,0.0,1.0
2002-01-04,10.22,10.9,8.6,10.9,52472300,3.47767014523026,3.70906111379743,2.92641519070256,3.70906111379743,154202924.258216,0.0,1.0
2002-01-07,11.03,11.5,10.3,10.3,17558200,3.7532976224941,3.91322961547436,3.50489261212051,3.50489261212051,51599144.4001999,0.0,1.0
2002-01-08,10.99,11.49,10.8,11.49,10950100,3.73968638904897,3.90982680711308,3.67503303018461,3.90982680711308,32179596.4903367,0.0,1.0
2002-01-09,12.13,12.38,11.04,11.05,30486700,4.12760654223513,4.21267675126718,3.75670043085538,3.76010323921667,89592762.1046333,0.0,1.0
2002-01-10,11.55,12.4,11.52,12.28,12969200,3.93024365728077,4.21948236798974,3.92003523219692,4.17864866765436,38113224.7926935,0.0,1.0
2002-01-11,10.95,11.5,10.95,11.5,7662000,3.72607515560384,3.91322961547436,3.72607515560384,3.91322961547436,22516695.583507,0.0,1.0
2002-01-14,10.77,11.4,10.76,10.96,7031100,3.66482460510077,3.87920153186154,3.66142179673949,3.72947796396513,20662638.7780208,0.0,1.0
2002-01-15,10.67,11.14,10.31,11.0,10060900,3.63079652148795,3.7907285144682,3.50829542048179,3.74308919741026,29566460.7930181,0.0,1.0
2002-01-16,10.25,10.69,10.1,10.3,11656300,3.4878785703141,3.63760213821051,3.43683644489487,3.50489261212051,34254941.1028494,0.0,1.0
2002-01-17,10.22,10.55,10.08,10.35,6654800,3.47767014523026,3.58996282115256,3.43003082817231,3.52190665392692,19556787.4927071,0.0,1.0
2002-01-18,10.06,10.21,9.95,10.2,7203000,3.42322521144974,3.47426733686897,3.38579431947564,3.47086452850769,21167809.7478466,0.0,1.0
2002-01-22,10.25,10.47,10.12,10.32,4865500,3.4878785703141,3.56274035426231,3.44364206161743,3.51169822884308,14298483.7329096,0.0,1.0
2002-01-23,10.8,11.0,10.36,11.0,8749000,3.67503303018461,3.74308919741026,3.5253094622882,3.74308919741026,25711115.8522713,0.0,1.0
2002-01-24,13.43,13.52,11.26,11.34,33181500,4.56997162920179,4.60059690445333,3.83156221480359,3.85878468169384,97512103.1720355,0.0,1.0
2002-01-25,14.34,14.7,13.2,13.27,25520500,4.87962719007846,5.00212829108461,4.49170703689231,4.51552669542128,74998346.3376258,0.0,1.0
2002-01-28,13.49,14.78,13.23,14.78,12957000,4.59038847936949,5.02935075797487,4.50191546197615,5.02935075797487,38077372.0537065,0.0,1.0
2002-01-29,14.04,14.09,13.2,13.73,10449500,4.77754293924,4.79455698104641,4.49170703689231,4.67205588004026,30708458.6922286,0.0,1.0
2002-01-30,13.39,14.0,12.26,13.25,12463500,4.55636039575667,4.76393170579487,4.17184305093179,4.50872107869872,36627099.3741893,0.0,1.0
2002-01-31,13.75,14.18,13.58,13.6,7263800,4.67886149676282,4.82518225629795,4.62101375462102,4.62781937134359,21346485.6929624,0.0,1.0
2002-02-01,13.9,14.14,13.55,14.14,5911400,4.72990362218205,4.81157102285282,4.61080532953718,4.81157102285282,17372121.4137748,0.0,1.0
2002-02-04,13.56,14.3,13.53,14.0,5912300,4.61420813789846,4.86601595663333,4.60399971281461,4.76393170579487,17374766.2879624,0.0,1.0
2002-02-05,13.44,13.75,13.0,13.52,5813500,4.57337443756307,4.67886149676282,4.42365086966667,4.60059690445333,17084417.8771493,0.0,1.0
2002-02-06,13.01,13.73,12.92,13.47,6495800,4.42705367802795,4.67205588004026,4.39642840277641,4.58358286264692,19089526.3862365,0.0,1.0
2002-02-07,13.09,13.5,12.85,13.01,5126600,4.4542761449182,4.59379128773077,4.37260874424743,4.42705367802795,15065791.1222144,0.0,1.0
2002-02-08,13.95,14.49,13.1,13.19,9075500,4.74691766398846,4.93066931549769,4.45767895327949,4.48830422853102,26670617.4325394,0.0,1.0
2002-02-11,15.03,15.55,14.31,14.5,14328100,5.11442096700692,5.29136700179359,4.86941876499461,4.93407212385897,42106690.9410135,0.0,1.0
2002-02-12,14.56,15.1,14.51,14.98,7166800,4.95448897402667,5.1382406255359,4.93747493222025,5.09740692520051,21061427.0305243,0.0,1.0
2002-02-13,14.96,15.04,14.45,14.68,6507900,5.09060130847795,5.1178237753682,4.91705808205256,4.99532267436205,19125085.2503138,0.0,1.0
2002-02-14,14.66,15.25,14.6,15.06,4429000,4.98851705763949,5.18928275095513,4.96810020747179,5.12462939209077,13015719.7519384,0.0,1.0
2002-02-15,16.27,18.0,16.25,18.0,26475200,5.5363692038059,6.12505505030769,5.52956358708333,6.12505505030769,77803970.1008173,0.0,1.0
2002-02-19,15.9,16.12,15.35,16.0,7287300,5.41046529443846,5.48532707838667,5.22331083456795,5.44449337805128,21415546.2967489,0.0,1.0
2002-02-20,15.7,15.94,15.4,15.94,3715800,5.34240912721282,5.42407652788359,5.24032487637436,5.42407652788359,10919803.8957446,0.0,1.0
2002-02-21,15.79,16.15,15.74,15.75,5586200,5.37303440246436,5.49553550347051,5.35602036065795,5.35942316901923,16416440.2073331,0.0,1.0
2002-02-22,16.49,16.69,15.87,15.91,6588700,5.6112309877541,5.67928715497974,5.40025686935461,5.41386810279974,19362536.1773756,0.0,1.0
2002-02-25,16.48,17.0,16.32,16.51,5531900,5.60782817939282,5.78477421417949,5.55338324561231,5.61803660447667,16256866.1313498,0.0,1.0
2002-02-26,16.42,16.69,15.48,16.55,4009700,5.62994643374115,5.72252167960657,5.30764742961711,5.67451970026894,11694476.0975726,0.125,1.0
2002-02-27,16.49,16.68,16.15,16.42,3890100,5.65394742340996,5.71909296679674,5.53737118787574,5.62994643374115,11345657.1482074,0.0,1.0
2002-02-28,16.5,16.88,16.35,16.48,3332200,5.65737613621979,5.78766722299334,5.60594544407234,5.65051871060013,9718515.91199627,0.0,1.0
2002-03-01,16.9,17.09,16.1,16.66,5161400,5.794524648613,5.85967019199977,5.52022762382659,5.71223554117708,15053462.5857324,0.0,1.0
2002-03-04,17.28,17.49,16.85,16.96,5931100,5.92481573538655,5.99681870439298,5.77738108456385,5.81509692547198,17298328.3493311,0.0,1.0
2002-03-05,17.11,17.2,16.81,16.83,3522000,5.86652761761943,5.8973860329079,5.76366623332453,5.77052365894419,10272076.4185976,0.0,1.0
2002-03-06,17.08,17.08,16.4,17.0,4807700,5.85624147918994,5.85624147918994,5.62308900812149,5.8288117767113,14021880.1242736,0.0,1.0
2002-03-07,17.38,17.55,17.21,17.49,5799100,5.95910286348485,6.01739098125196,5.90081474571774,5.99681870439298,16913344.2246136,0.0,1.0
2002-03-08,17.25,17.49,17.12,17.38,4555600,5.91452959695706,5.99681870439298,5.86995633042926,5.95910286348485,13286618.7769912,0.0,1.0
2002-03-11,17.03,17.68,16.62,17.21,4407800,5.83909791514079,6.06196424777975,5.69852068993776,5.90081474571774,12855553.2191637,0.0,1.0
2002-03-12,17.1,17.3,16.54,17.3,7252300,5.8630989048096,5.93167316100621,5.67109098745911,5.93167316100621,21151669.4521849,0.0,1.0
2002-03-13,16.75,17.55,16.75,17.1,8342600,5.74309395646555,6.01739098125196,5.74309395646555,5.8630989048096,24331579.9914231,0.0,1.0
2002-03-14,16.07,16.74,15.5,16.74,13637700,5.5099414853971,5.73966524365572,5.31450485523678,5.73966524365572,39774984.8307519,0.0,1.0
2002-03-15,16.67,16.84,15.9,16.07,4668800,5.71566425398691,5.77395237175402,5.45165336762998,5.5099414853971,13616771.8294004,0.0,1.0
2002-03-18,16.6,17.2,16.11,16.97,7266800,5.6916632643181,5.8973860329079,5.52365633663642,5.81852563828181,21193959.3749758,0.0,1.0
2002-03-19,16.92,17.2,16.75,16.86,4137300,5.80138207423266,5.8973860329079,5.74309395646555,5.78080979737368,12066627.4181328,0.0,1.0
2002-03-20,16.67,17.05,16.57,16.97,3643500,5.71566425398691,5.84595534076045,5.6813771258886,5.81852563828181,10626436.8061216,0.0,1.0
2002-03-21,16.31,16.65,16.06,16.65,3016700,5.59223059283302,5.70880682836725,5.50651277258726,5.70880682836725,8798345.52299356,0.0,1.0
2002-03-22,15.7,16.1,15.69,16.09,3751300,5.38307911143338,5.52022762382659,5.37965039862355,5.51679891101676,10940840.5079742,0.0,1.0
2002-03-25,16.0,16.19,15.56,15.7,2551100,5.48594049572828,5.55108603911506,5.33507713209576,5.38307911143338,7440401.51944472,0.0,1.0
2002-03-26,16.35,16.46,15.96,16.0,5062800,5.60594544407234,5.64366128498047,5.47222564448896,5.48594049572828,14765891.1107541,0.0,1.0
2002-03-27,17.13,17.16,16.55,17.16,5369500,5.87338504323909,5.88367118166858,5.67451970026894,5.88367118166858,15660395.8914423,0.0,1.0
2002-03-28,17.07,17.25,16.91,17.0,3412400,5.85281276638011,5.91452959695706,5.79795336142283,5.8288117767113,9952422.93322612,0.0,1.0
2002-04-01,16.76,17.2,16.67,17.2,3540200,5.74652266927538,5.8973860329079,5.71566425398691,5.8973860329079,10325157.5630662,0.0,1.0
2002-04-02,17.02,17.02,16.39,16.62,3910900,5.83566920233096,5.83566920233096,5.61966029531166,5.69852068993776,11406321.3133144,0.0,1.0
2002-04-03,16.64,16.96,16.47,16.89,2686500,5.70537811555742,5.81509692547198,5.6470899977903,5.79109593580317,7835301.90192004,0.0,1.0
2002-04-04,16.71,17.1,16.47,16.64,3423800,5.72937910522623,5.8630989048096,5.6470899977903,5.70537811555742,9985671.56217898,0.0,1.0
2002-04-05,16.66,16.72,16.39,16.57,2121500,5.71223554117708,5.73280781803606,5.61966029531166,5.6813771258886,6187453.18627335,0.0,1.0
2002-04-08,17.34,17.34,16.7,16.86,4553200,5.94538801224553,5.94538801224553,5.7259503924164,5.78080979737368,13279619.0656327,0.0,1.0
2002-04-09,17.61,17.7,16.83,17.24,5994200,6.03796325811094,6.06882167339941,5.77052365894419,5.91110088414723,17482362.4271316,0.0,1.0
2002-04-10,17.6,17.82,17.2,17.5,4132300,6.03453454530111,6.10996622711738,5.8973860329079,6.00024741720281,12052044.6861359,0.0,1.0
2002-04-11,17.27,17.68,17.2,17.5,4848400,5.92138702257672,6.06196424777975,5.8973860329079,6.00024741720281,14140583.5627281,0.0,1.0
2002-04-12,16.38,17.09,16.26,16.92,4266000,5.61623158250183,5.85967019199977,5.57508702878387,5.80138207423266,12441986.9397323,0.0,1.0
2002-04-15,17.1,17.18,16.46,16.48,3204000,5.8630989048096,5.89052860728825,5.64366128498047,5.65051871060013,9344614.66359644,0.0,1.0
2002-04-16,17.47,17.85,16.95,17.15,3705100,5.98996127877332,6.12025236554687,5.81166821266215,5.88024246885875,10806096.0643231,0.0,1.0
2002-04-17,18.0,18.21,17.65,17.67,6205800,6.17168305769432,6.24368602670075,6.05167810935026,6.05853553496992,18099503.6452393,0.0,1.0
2002-04-18,17.62,18.0,17.25,17.77,3656400,6.04139197092077,6.17168305769432,5.91452959695706,6.09282266306823,10664060.2546735,0.0,1.0
2002-04-19,17.74,17.9,17.33,17.62,2555200,6.08253652463873,6.13739592959602,5.9419592994357,6.04139197092077,7452359.35968215,0.0,1.0
2002-04-22,17.6,18.0,17.5,17.79,2228600,6.03453454530111,6.17168305769432,6.00024741720281,6.09968008868789,6499815.30564639,0.0,1.0
2002-04-23,17.57,17.88,17.51,17.52,1944400,6.02424840687162,6.13053850397636,6.00367613001264,6.00710484282247,5670932.8189441,0.0,1.0
2002-04-24,17.69,17.73,17.11,17.37,2497600,6.06539296058958,6.07910781182891,5.86652761761943,5.95567415067502,7284366.28707817,0.0,1.0
2002-04-25,17.73,17.94,17.29,17.49,3281300,6.07910781182891,6.15111078083534,5.92824444819638,5.99681870439298,9570063.70026808,0.0,1.0
2002-04-26,17.48,18.22,17.23,17.73,2170700,5.99338999158315,6.24711473951058,5.9076721713374,6.07910781182891,6330947.26912259,0.0,1.0
2002-04-29,17.18,17.52,17.11,17.48,2401800,5.89052860728825,6.00710484282247,5.86652761761943,5.99338999158315,7004961.14201807,0.0,1.0
2002-04-30,16.99,17.29,16.6,17.15,3253500,5.82538306390147,5.92824444819638,5.6916632643181,5.88024246885875,9488983.71036548,0.0,1.0
2002-05-01,17.41,17.45,16.65,16.9,2056900,5.96938900191434,5.98310385315366,5.70880682836725,5.794524648613,5999044.28887375,0.0,1.0
2002-05-02,17.39,17.41,16.97,17.26,2157500,5.96253157629468,5.96938900191434,5.81852563828181,5.91795830976689,6292448.85665084,0.0,1.0
2002-05-03,16.78,17.27,16.51,16.95,4192800,5.75338009489504,5.92138702257672,5.66080484902962,5.81166821266215,12228495.7432981,0.0,1.0
2002-05-06,15.52,16.65,15.49,16.65,4390400,5.32136228085644,5.70880682836725,5.31107614242694,5.70880682836725,12804805.3118145,0.0,1.0
2002-05-07,15.78,16.19,15.53,15.65,3551900,5.41050881391202,5.55108603911506,5.32479099366627,5.36593554738423,10359281.1559389,0.0,1.0
2002-05-08,16.38,16.55,16.08,16.43,4318400,5.61623158250183,5.67451970026894,5.51337019820692,5.63337514655098,12594813.9710596,0.0,1.0
2002-05-09,16.36,16.64,16.2,16.4,2999000,5.60937415688217,5.70537811555742,5.55451475192489,5.62308900812149,8746722.65172463,0.0,1.0
2002-05-10,16.41,16.74,16.41,16.5,3271400,5.62651772093132,5.73966524365572,5.62651772093132,5.65737613621979,9541189.89091429,0.0,1.0
2002-05-13,16.98,17.1,16.38,16.63,2322300,5.82195435109164,5.8630989048096,5.61623158250183,5.70194940274758,6773095.70326779,0.0,1.0
2002-05-14,16.82,16.98,16.37,16.85,3745400,5.76709494613436,5.82195435109164,5.612802869692,5.77738108456385,10923632.8842179,0.0,1.0
2002-05-15,16.75,17.59,16.68,17.38,4772800,5.74309395646555,6.03110583249128,5.71909296679674,5.95910286348485,13920092.6549354,0.0,1.0
2002-05-16,16.76,17.06,16.75,16.8,1907600,5.74652266927538,5.84938405357028,5.74309395646555,5.7602375205147,5563603.91144711,0.0,1.0
2002-05-17,17.03,17.1,16.65,16.7,4443900,5.83909791514079,5.8630989048096,5.70880682836725,5.7259503924164,12960840.5441811,0.0,1.0
2002-05-20,17.24,17.47,16.85,17.03,2240900,5.91110088414723,5.98996127877332,5.77738108456385,5.83909791514079,6535688.82635869,0.0,1.0
2002-05-21,17.43,17.69,17.34,17.55,5322900,5.976246427534,6.06539296058958,5.94538801224553,6.01739098125196,15524484.8292314,0.0,1.0
2002-05-22,18.0,18.0,16.96,17.18,5559600,6.17168305769432,6.17168305769432,5.81509692547198,5.89052860728825,16214831.3619634,0.0,1.0
2002-05-23,19.4,19.44,18.57,18.6,14229900,6.65170285107054,6.66541770230987,6.36711968785464,6.37740582628413,41502163.6084616,0.0,1.0
2002-05-24,19.1,19.25,18.95,19.21,4187500,6.54884146677564,6.60027215892309,6.49741077462819,6.58655730768377,12213038.0473814,0.0,1.0
2002-05-28,19.35,19.63,19.15,19.5,4654900,6.63455928702139,6.73056324569664,6.56598503082479,6.68598997916885,13576231.8344491,0.0,1.0
2002-05-29,18.72,19.05,17.9,18.05,13419600,6.41855038000209,6.53169790272649,6.13739592959602,6.18882662174347,39138886.0610483,0.0,1.0
2002-05-30,18.49,18.68,18.0,18.0,4665600,6.339689985376,6.40483552876277,6.17168305769432,6.17168305769432,13607438.8809224,0.0,1.0
2002-05-31,18.55,18.7,18.1,18.25,3161900,6.36026226223498,6.41169295438243,6.20597018579262,6.25740087794007,9221828.06018276,0.0,1.0
2002-06-03,18.33,18.65,18.25,18.5,2637900,6.28483058041872,6.39454939033328,6.25740087794007,6.34311869818583,7693557.74691043,0.0,1.0
2002-06-04,17.92,18.7,17.62,18.2,3906300,6.18711226533856,6.45641737510218,6.08353337696793,6.28378589448447,11313985.1028983,0.125,1.0
2002-06-05,17.78,18.0,17.06,17.82,2972700,6.1387754507656,6.21473330223739,5.8901861186761,6.15258596921501,8609959.17246138,0.0,1.0
2002-06-06,17.62,18.19,17.35,17.85,2115600,6.08353337696793,6.28033326487212,5.99031237743437,6.16294385805208,6127503.49018041,0.0,1.0
2002-06-07,17.68,17.7,17.24,17.4,3134400,6.10424915464206,6.11115441386676,5.95233345169848,6.00757552549614,9078297.85385775,0.0,1.0
2002-06-10,17.08,17.86,17.08,17.6,2019200,5.89709137790081,6.16639648766443,5.89709137790081,6.07662811774322,5848296.01407273,0.0,1.0
2002-06-11,16.49,17.39,16.45,17.39,3058500,5.69338623077192,6.00412289588379,5.6795757123225,6.00412289588379,8858465.41156966,0.0,1.0
2002-06-12,17.0,17.39,16.5,16.5,3737000,5.86947034100198,6.00412289588379,5.69683886038427,5.69683886038427,10823634.213842,0.0,1.0
2002-06-13,17.1,17.3,16.77,17.01,2736200,5.90399663712552,5.9730492293726,5.79005985991783,5.87292297061433,7924974.02620137,0.0,1.0
2002-06-14,16.8,17.02,16.53,16.7,2570000,5.8004177487549,5.87637560022669,5.70719674922134,5.76589145263135,7443601.80079582,0.0,1.0
2002-06-17,17.08,17.29,16.9,16.92,3322900,5.89709137790081,5.96959659976025,5.83494404487844,5.84184930410315,9624258.53068655,0.0,1.0
2002-06-18,16.95,17.2,16.87,17.2,2850100,5.85220719294021,5.93852293324906,5.82458615604137,5.93852293324906,8254867.50678917,0.0,1.0
2002-06-19,16.77,17.08,16.67,16.85,1826600,5.79005985991783,5.89709137790081,5.75553356379429,5.81768089681667,5290460.33048002,0.0,1.0
2002-06-20,16.55,17.0,16.15,16.79,3207400,5.71410200844604,5.86947034100198,5.57599682395188,5.79696511914254,9289730.90111772,0.0,1.0
2002-06-21,16.25,16.75,15.9,16.55,3925300,5.61052312007542,5.78315460069313,5.48968108364303,5.71410200844604,11369015.6220482,0.0,1.0
2002-06-24,16.24,16.39,16.06,16.25,2475400,5.60707049046307,5.65885993464838,5.54492315744069,5.61052312007542,7169607.74229182,0.0,1.0
2002-06-25,16.08,16.62,16.08,16.6,2124100,5.5518284166654,5.73827041573252,5.5518284166654,5.73136515650781,6152122.40664218,0.0,1.0
2002-06-26,15.52,15.78,14.6,15.25,4599000,5.35848115837357,5.44824952829478,5.04083923403699,5.26526015884001,13320281.9773774,0.0,1.0
2002-06-27,15.75,15.75,15.06,15.52,3681900,5.43789163945771,5.43789163945771,5.19966019620528,5.35848115837357,10664045.7083075,0.0,1.0
2002-06-28,15.94,16.06,15.62,15.73,3724400,5.50349160209244,5.54492315744069,5.39300745449711,5.43098638023301,10787140.2906163,0.0,1.0
2002-07-01,15.16,15.84,15.05,15.8,2535400,5.23418649232882,5.4689653059689,5.19620756659293,5.45515478751949,7343388.32908083,0.0,1.0
2002-07-02,14.5,15.22,14.26,15.0,6021800,5.00631293791345,5.25490227000295,4.92344982721695,5.17894441853116,17441198.9587674,0.0,1.0
2002-07-03,14.4,14.6,13.75,14.2,3827000,4.97178664178991,5.04083923403699,4.74736571698689,4.90273404954283,11084305.0940255,0.0,1.0
2002-07-05,14.98,14.98,14.46,14.47,1464400,5.17203915930645,5.17203915930645,4.99250241946404,4.99595504907639,4241404.85489704,0.0,1.0
2002-07-08,14.33,14.96,14.15,14.83,3924200,4.94761823450343,5.16513390008174,4.88547090148106,5.12024971512114,11365829.6446237,0.0,1.0
2002-07-09,14.12,14.35,14.12,14.25,2906200,4.87511301264399,4.95452349372814,4.87511301264399,4.9199971976046,8417352.35543691,0.0,1.0
2002-07-10,13.55,14.34,13.25,14.22,6034400,4.67831312473981,4.95107086411579,4.57473423636919,4.90963930876754,17477692.8819931,0.0,1.0
2002-07-11,13.27,13.5,12.7,12.9,5446300,4.5816394955939,4.66104997667804,4.38483960768971,4.45389219993679,15774353.4971495,0.0,1.0
2002-07-12,13.52,13.59,13.2,13.35,5744600,4.66795523590275,4.69212364318923,4.55747108830742,4.60926053249273,16638332.6478022,0.0,1.0
2002-07-15,13.1,13.57,12.27,13.42,4328600,4.52294479218388,4.68521838396452,4.23637653435849,4.63342893977921,12537110.7995816,0.0,1.0
2002-07-16,13.05,13.5,12.64,12.7,3552400,4.50568164412211,4.66104997667804,4.36412383001559,4.38483960768971,10288969.2751545,0.0,1.0
2002-07-17,12.85,13.51,12.65,13.2,2901100,4.43662905187502,4.6645026062904,4.36757645962794,4.55747108830742,8402581.00555984,0.0,1.0
2002-07-18,12.71,13.35,12.5,12.85,3166600,4.38829223730207,4.60926053249273,4.31578701544263,4.43662905187502,9171560.10210118,0.0,1.0
2002-07-19,11.55,12.62,11.11,12.26,4134400,3.98778720226899,4.35721857079088,3.83587149932541,4.23292390474613,11974640.9670079,0.0,1.0
2002-07-22,9.97,11.59,9.85,11.1,8640300,3.44227172351704,4.00159772071841,3.40084016816879,3.83241886971306,25025273.4005511,0.0,1.0
2002-07-23,9.1,10.2,8.97,9.97,7207800,3.14189294724223,3.52168220460119,3.09700876228163,3.44227172351704,20876261.8909635,0.0,1.0
2002-07-24,11.2,11.95,9.05,9.1,10181200,3.8669451658366,4.12589238676315,3.12462979918047,3.14189294724223,29488248.503604,0.0,1.0
2002-07-25,12.54,13.3,11.8,12.25,9234700,4.32959753389205,4.59199738443096,4.07410294257784,4.22947127513378,26746859.7470074,0.0,1.0
2002-07-26,12.98,12.99,12.31,12.55,5020900,4.48151323683563,4.48496586644798,4.2501870528079,4.3330501635044,14542249.1368155,0.0,1.0
2002-07-29,13.87,13.87,13.1,13.15,3073300,4.78879727233514,4.78879727233514,4.52294479218388,4.54020794024565,8901331.28964429,0.0,1.0
2002-07-30,13.6,14.14,13.46,13.77,4025900,4.69557627280158,4.8820182718687,4.64723945822862,4.7542709762116,11660387.7392311,0.0,1.0
2002-07-31,13.2,13.71,13.01,13.7,3219600,4.55747108830742,4.73355519853748,4.49187112567269,4.73010256892512,9325066.28709814,0.0,1.0
2002-08-01,12.56,13.25,12.52,13.2,3228700,4.33650279311676,4.57473423636919,4.32269227466734,4.55747108830742,9351423.0094278,0.0,1.0
2002-08-02,11.96,12.69,11.8,12.56,2869200,4.12934501637551,4.38138697807736,4.07410294257784,4.33650279311676,8310187.66025034,0.0,1.0
2002-08-05,11.5,12.05,11.3,11.86,2197500,3.97052405420722,4.1604186828867,3.90147146196014,4.09481872025197,6364713.9911474,0.0,1.0
2002-08-06,12.16,12.48,11.8,11.89,2127200,4.19839760862259,4.30888175621792,4.07410294257784,4.10517660908903,6161101.07029295,0.0,1.0
2002-08-07,12.18,12.47,11.38,12.31,2703400,4.2053028678473,4.30542912660557,3.92909249885897,4.2501870528079,7829973.97209005,0.0,1.0
2002-08-08,13.21,13.27,12.1,12.18,3658400,4.56092371791977,4.5816394955939,4.17768183094847,4.2053028678473,10595981.6451484,0.0,1.0
2002-08-09,13.78,13.8,12.66,13.25,2468000,4.75772360582396,4.76462886504866,4.3710290892403,4.57473423636919,7148174.8032545,0.0,1.0
2002-08-12,13.65,14.0,12.8,13.53,2172900,4.71283942086335,4.83368145729575,4.41936590381325,4.6714078655151,6293463.95056391,0.0,1.0
2002-08-13,13.37,13.93,13.32,13.55,2176300,4.61616579171744,4.80951305000927,4.59890264365567,4.67831312473981,6303311.51714862,0.0,1.0
2002-08-14,14.18,14.25,13.05,13.47,2767700,4.89582879031812,4.9199971976046,4.50568164412211,4.65069208784098,8016208.8342656,0.0,1.0
2002-08-15,15.12,15.22,14.01,14.04,3965900,5.22037597387941,5.25490227000295,4.8371340869081,4.84749197574516,11486607.1524421,0.0,1.0
2002-08-16,14.85,15.1,14.49,15.0,2781900,5.12715497434584,5.2134707146547,5.0028603083011,5.17894441853116,8057336.90647234,0.0,1.0
2002-08-19,14.87,14.97,14.2,14.75,2137600,5.13406023357055,5.16858652969409,4.90273404954283,5.0926286782223,6191223.03866971,0.0,1.0
2002-08-20,14.09,14.67,13.81,14.67,2891600,4.86475512380693,5.06500764132347,4.76808149466102,5.06500764132347,8375065.74598491,0.0,1.0
2002-08-21,14.23,14.23,13.52,14.05,2790700,4.91309193837989,4.91309193837989,4.66795523590275,4.85094460535752,8082824.72586806,0.0,1.0
2002-08-22,15.0,15.07,14.1,14.19,2476000,5.17894441853116,5.20311282581764,4.86820775341929,4.89928141993047,7171345.54815971,0.0,1.0
2002-08-23,14.68,15.09,14.59,14.8,1915000,5.06846027093583,5.21001808504234,5.03738660442464,5.10989182628408,5546497.06168249,0.0,1.0
2002-08-26,14.99,15.04,14.44,14.7,2428700,5.1754917889188,5.19275493698057,4.98559716023933,5.07536553016053,7034348.51890772,0.0,1.0
2002-08-27,15.3,15.4,14.94,15.25,2562500,5.28252330690178,5.31704960302532,5.15822864085703,5.26526015884001,7421879.2274472,0.0,1.0
2002-08-28,14.95,15.2,14.84,15.15,2183600,5.16168127046939,5.24799701077824,5.12370234473349,5.23073386271647,6324454.82187461,0.0,1.0
2002-08-29,14.75,15.02,14.45,14.78,2028600,5.0926286782223,5.18584967775586,4.98904978985168,5.10298656705937,5875521.63933635,0.0,1.0
2002-08-30,15.2,15.45,14.75,14.85,2253300,5.24799701077824,5.33431275108709,5.0926286782223,5.12715497434584,6526329.93686118,0.0,1.0
2002-09-03,13.8,14.82,13.64,14.82,3371900,4.80778673520309,5.16314488519636,4.75204428030219,5.16314488519636,9678511.66510496,0.125,1.0
2002-09-04,13.81,14.1,13.3,13.8,2677700,4.8112706386344,4.91230383814229,4.63359156363776,4.80778673520309,7685919.12146017,0.0,1.0
2002-09-05,13.68,13.94,13.29,13.75,2886200,4.76597989402741,4.85656138324138,4.63010766020645,4.79036721804656,8284385.76702332,0.0,1.0
2002-09-06,13.84,14.02,13.69,13.93,2186900,4.82172234892832,4.88443261069184,4.76946379745872,4.85307747981008,6277154.47089713,0.0,1.0
2002-09-09,13.83,13.95,13.41,13.75,2153000,4.81823844549701,4.86004528667269,4.67191450138213,4.79036721804656,6179849.82205017,0.0,1.0
2002-09-10,14.31,14.4,13.74,13.8,1934200,4.98546581019973,5.01682094108149,4.78688331461525,4.80778673520309,5551818.63716184,0.0,1.0
2002-09-11,14.35,16.0,14.31,16.0,1296900,4.99940142392495,5.57424549009054,4.98546581019973,5.57424549009054,3722548.64571151,0.0,1.0
2002-09-12,14.0,14.48,13.91,14.27,1792100,4.87746480382922,5.04469216853194,4.84610967294746,4.9715301964745,5143942.80821928,0.0,1.0
2002-09-13,14.13,14.29,13.81,13.85,1376500,4.92275554843621,4.97849800333711,4.8112706386344,4.82520625235962,3951027.99816631,0.0,1.0
2002-09-16,14.6,14.71,13.95,14.1,1840700,5.08649900970762,5.12482194745199,4.86004528667269,4.91230383814229,5283441.50833616,0.0,1.0
2002-09-17,14.15,14.55,14.02,14.48,2804400,4.92972335529882,5.06907949255108,4.88443261069184,5.04469216853194,8049591.65859615,0.0,1.0
2002-09-18,13.98,14.35,13.7,13.95,2249500,4.87049699696661,4.99940142392495,4.77294770089002,4.86004528667269,6456837.98174726,0.0,1.0
2002-09-19,13.2,14.09,12.9,13.63,2166400,4.5987525293247,4.90881993471098,4.4942354263855,4.74856037687088,6218312.42660914,0.0,1.0
2002-09-20,12.98,13.49,12.7,13.26,2944000,4.52210665383595,4.69978572883259,4.42455735775937,4.61965594991253,8450291.6284792,0.0,1.0
2002-09-23,13.2,13.24,12.6,13.01,2504000,4.5987525293247,4.61268814304992,4.3897183234463,4.53255836412987,7187340.4340054,0.0,1.0
2002-09-24,12.38,13.18,12.36,12.85,2858300,4.31307244795756,4.59178472246208,4.30610464109494,4.47681590922896,8204303.17991918,0.0,1.0
2002-09-25,13.0,13.05,12.05,12.43,2305300,4.52907446069856,4.5464939778551,4.19810363472444,4.33049196511409,6617003.15595554,0.0,1.0
2002-09-26,13.5,13.59,12.63,12.95,1944700,4.70326963226389,4.73462476314565,4.40017003374022,4.51165494354203,5581957.24521179,0.0,1.0
2002-09-27,13.19,13.77,13.03,13.31,2020400,4.59526862589339,4.79733502490917,4.53952617099248,4.63707546706907,5799242.25753375,0.0,1.0
2002-09-30,12.91,13.25,12.7,13.02,2081600,4.4977193298168,4.61617204648123,4.42455735775937,4.53604226756118,5974907.28731057,0.0,1.0
2002-10-01,14.05,14.09,12.86,12.91,4089600,4.89488432098576,4.90881993471098,4.48029981266027,4.4977193298168,11738557.2839091,0.0,1.0
2002-10-02,13.98,14.28,13.71,13.78,5791000,4.87049699696661,4.97501409990581,4.77643160432133,4.80081892834048,16622159.9254494,0.0,1.0
2002-10-03,14.6,14.6,14.1,14.25,4995700,5.08649900970762,5.08649900970762,4.91230383814229,4.96456238961189,14339375.641438,0.0,1.0
2002-10-04,14.3,14.74,14.11,14.45,3549100,4.98198190676842,5.13527365774591,4.91578774157359,5.03424045823802,10187136.555243,0.0,1.0
2002-10-07,14.0,14.8,13.97,14.2,4194000,4.87746480382922,5.15617707833375,4.8670130935353,4.94714287245535,12038221.1582343,0.0,1.0
2002-10-08,13.43,14.2,13.13,13.86,3655100,4.67888230824475,4.94714287245535,4.57436520530555,4.82869015579093,10491392.9793663,0.0,1.0
2002-10-09,12.78,13.3,12.45,13.18,3820100,4.45242858520982,4.63359156363776,4.3374597719767,4.59178472246208,10964999.6772939,0.0,1.0
2002-10-10,13.66,13.66,12.5,12.75,3003900,4.7590120871648,4.7590120871648,4.35487928913323,4.4419768749159,8622225.21154506,0.0,1.0
2002-10-11,14.07,14.09,13.53,13.73,2102900,4.90185212784837,4.90881993471098,4.71372134255781,4.78339941118394,6036045.60649759,0.0,1.0
2002-10-14,14.75,14.9,13.97,14.02,2314600,5.13875756117722,5.19101611264681,4.8670130935353,4.88443261069184,6643697.35165691,0.0,1.0
2002-10-15,15.0,15.2,14.71,15.05,3821200,5.22585514695988,5.29553321558601,5.12482194745199,5.24327466411641,10968157.0552801,0.0,1.0
2002-10-16,14.67,15.0,14.43,15.0,2383300,5.11088633372676,5.22585514695988,5.02727265137541,5.22585514695988,6840889.95861226,0.0,1.0
2002-10-17,14.95,15.04,14.66,14.82,2158000,5.20843562980335,5.23979076068511,5.10740243029546,5.16314488519636,6194201.54016919,0.0,1.0
2002-10-18,15.33,15.33,14.61,14.62,2898400,5.340823960193,5.340823960193,5.08998291313892,5.09346681657023,8319403.95923373,0.0,1.0
2002-10-21,15.76,15.81,15.02,15.03,2507100,5.49063180773918,5.50805132489571,5.23282295382249,5.2363068572538,7196238.4992392,0.0,1.0
2002-10-22,15.2,15.75,14.98,15.49,2283100,5.29553321558601,5.48714790430788,5.21888734009727,5.3965664150939,6553281.52750709,0.0,1.0
2002-10-23,15.68,15.79,15.0,15.0,2565400,5.46276058028873,5.5010835180331,5.22585514695988,5.22585514695988,7363579.53250697,0.0,1.0
2002-10-24,15.12,16.35,14.87,15.8,4861800,5.26766198813556,5.69618211018627,5.1805644023529,5.50456742146441,13955036.6302106,0.0,1.0
2002-10-25,14.88,15.0,14.61,14.65,2281400,5.1840483057842,5.22585514695988,5.08998291313892,5.10391852686415,6548401.94334662,0.0,1.0
2002-10-28,14.89,15.37,14.51,14.88,2110100,5.18753220921551,5.35475957391822,5.05514387882586,5.1840483057842,6056712.08058898,0.0,1.0
2002-10-29,14.78,14.98,14.54,14.85,2079300,5.14920927147114,5.21888734009727,5.06559558911978,5.17359659549028,5968305.49697581,0.0,1.0
2002-10-30,15.26,15.44,14.79,14.89,2418600,5.31643663617385,5.37914689793737,5.15269317490244,5.18753220921551,6942213.08853254,0.0,1.0
2002-10-31,16.18,16.44,15.49,15.51,4787500,5.63695575185406,5.72753724106803,5.3965664150939,5.40353422195652,13741770.098962,0.0,1.0
2002-11-01,17.1,17.1,15.98,16.13,5205100,5.95747486753426,5.95747486753426,5.56727768322793,5.61953623469752,14940425.5962626,0.0,1.0
2002-11-04,16.62,17.98,16.1,17.2,7023000,5.79024750283155,6.26405836948924,5.60908452440361,5.99231390184733,20158423.269976,0.0,1.0
2002-11-05,16.28,16.89,15.75,16.67,3879900,5.67179478616712,5.88431289547683,5.48714790430788,5.80766701998808,11136646.2259974,0.0,1.0
2002-11-06,17.95,18.0,16.81,17.1,11527300,6.25360665919532,6.27102617635186,5.85644166802637,5.95747486753426,33087312.0546767,0.0,1.0
2002-11-07,16.55,17.79,16.33,17.75,5897300,5.7658601788124,6.19786420429442,5.68921430332366,6.18392859056919,16927277.4526598,0.0,1.0
2002-11-08,16.58,17.08,16.4,16.9,3043200,5.77631188910632,5.95050706067165,5.7136016273428,5.88779679890813,8735029.71596056,0.0,1.0
2002-11-11,16.1,16.75,16.03,16.38,2440400,5.60908452440361,5.83553824743853,5.58469720038446,5.70663382048019,7004786.57953146,0.0,1.0
2002-11-12,15.87,16.44,15.67,16.43,2352600,5.52895474548355,5.72753724106803,5.45927667685742,5.72405333763672,6752770.40936147,0.0,1.0
2002-11-13,15.58,16.17,15.4,15.8,2791500,5.42792154597566,5.63347184842275,5.36521128421214,5.50456742146441,8012564.22584908,0.0,1.0
2002-11-14,17.73,17.95,15.79,15.94,9181600,6.17696078370658,6.25360665919532,5.5010835180331,5.5533420695027,26354347.0163195,0.0,1.0
2002-11-15,17.85,17.98,17.0,17.12,4711600,6.21876762488226,6.26405836948924,5.9226358332212,5.96444267439688,13523911.0179153,0.0,1.0
2002-11-18,17.8,17.88,17.29,17.88,2679300,6.20134810772573,6.22921933517618,6.02366903272909,6.22921933517618,7690511.67125825,0.0,1.0
2002-11-19,17.65,18.14,17.51,17.75,2035300,6.14908955625613,6.31980082439015,6.10031490821784,6.18392859056919,5842010.37752843,0.0,1.0
2002-11-20,18.08,18.1,17.5,17.55,3481600,6.29889740380231,6.30586521066492,6.09683100478653,6.11425052194306,9993388.36063626,0.0,1.0
2002-11-21,19.11,19.5,18.08,18.08,10925200,6.65773945722689,6.79361169104785,6.29889740380231,6.29889740380231,31359078.1587843,0.0,1.0
2002-11-22,18.85,19.37,18.81,19.0,6324400,6.56715796801292,6.74832094644086,6.55322235428769,6.61941651948252,18153201.2143865,0.0,1.0
2002-11-25,18.31,18.68,17.69,18.57,3209500,6.42257597561369,6.55236041640982,6.20509934509046,6.51377585292989,9149902.6594831,0.125,1.0
2002-11-26,18.61,18.95,18.51,18.65,3382400,6.52780660328623,6.6470679813151,6.49272972739538,6.54183735364257,9642819.9892306,0.0,1.0
2002-11-27,19.19,19.3,18.58,18.91,3339400,6.73125248345313,6.76983704693306,6.51728354051897,6.63303723095876,9520232.10502504,0.0,1.0
2002-11-29,21.37,21.39,19.2,19.2,7599800,7.49592837787355,7.50294375305171,6.73476017104221,6.73476017104221,21666125.6368717,0.0,1.0
2002-12-02,20.78,21.25,19.87,21.0,5675500,7.28897481011756,7.45383612680453,6.96977523951087,7.36614393707742,16180175.2746211,0.0,1.0
2002-12-03,20.19,21.22,19.9,20.75,4732700,7.08202124236158,7.44331306403728,6.98029830227813,7.27845174735031,13492364.6413883,0.0,1.0
2002-12-04,19.75,19.87,18.71,19.44,6978500,6.92768298844186,6.96977523951087,6.56288347917707,6.81894467318024,19894873.2541526,0.0,1.0
2002-12-05,19.92,20.1,19.5,20.05,2870400,6.9873136774563,7.05045205405982,6.83999079871475,7.03291361611439,8183168.90287592,0.0,1.0
2002-12-06,20.19,20.64,19.53,19.82,2936000,7.08202124236158,7.23986718387038,6.850513861482,6.95223680156545,8370186.69831512,0.0,1.0
2002-12-09,19.5,20.5,19.46,19.5,3119100,6.83999079871475,7.19075955762319,6.82596004835841,6.83999079871475,8892183.0145486,0.0,1.0
2002-12-10,19.83,19.97,19.29,19.5,4867900,6.95574448915453,7.00485211540172,6.76632935934397,6.83999079871475,13877803.7563788,0.0,1.0
2002-12-11,20.4,21.1,19.44,19.83,11231600,7.15568268173235,7.40122081296826,6.81894467318024,6.95574448915453,32019955.3544946,0.0,1.0
2002-12-12,20.0,21.55,20.0,21.55,17297600,7.01537517816897,7.55906675447707,7.01537517816897,7.55906675447707,49313399.6705639,0.0,1.0
2002-12-13,19.75,20.16,19.52,20.01,7065800,6.92768298844186,7.07149817959432,6.84700617389292,7.01888286575806,20143755.1679002,0.0,1.0
2002-12-16,20.25,20.37,19.55,19.75,4823700,7.10306736789608,7.1451596189651,6.85752923666017,6.92768298844186,13751794.8149396,0.0,1.0
2002-12-17,20.35,20.64,20.18,20.26,4907800,7.13814424378693,7.23986718387038,7.07851355477249,7.10657505548517,13991553.9093975,0.0,1.0
2002-12-18,19.55,40.7,19.02,20.1,16423000,6.85752923666017,14.2762884875739,6.67162179443869,7.05045205405982,46820019.1234432,0.0,1.0
2002-12-19,19.5,20.45,19.22,19.58,7540700,6.83999079871475,7.17322111967777,6.74177554622038,6.86805229942742,21497638.5681147,0.0,1.0
2002-12-20,19.08,19.2,18.25,18.25,10946000,6.6926679199732,6.73476017104221,6.40152985007919,6.40152985007919,31205743.7328874,0.0,1.0
2002-12-23,19.28,19.42,18.75,19.02,3751200,6.76282167175489,6.81192929800207,6.57691422953341,6.67162179443869,10694224.9123705,0.0,1.0
2002-12-24,19.32,19.61,19.18,19.38,1043100,6.77685242211123,6.87857536219468,6.72774479586404,6.79789854764573,2973754.00034486,0.0,1.0
2002-12-26,18.95,19.54,18.95,19.32,1575700,6.6470679813151,6.85402154907108,6.6470679813151,6.77685242211123,4492133.23587709,0.0,1.0
2002-12-27,18.4,19.14,18.4,18.75,1963900,6.45414516391545,6.71371404550771,6.45414516391545,6.57691422953341,5598845.25096086,0.0,1.0
2002-12-30,18.5,18.66,18.4,18.4,2735700,6.4892220398063,6.54534504123165,6.45414516391545,6.45414516391545,7799155.22839941,0.0,1.0
2002-12-31,18.71,18.77,17.9,18.48,2989400,6.56288347917707,6.58392960471158,6.27876078446123,6.48220666462813,8522423.74521228,0.0,1.0
2003-01-02,19.18,19.73,18.65,19.05,3598700,6.72774479586404,6.92066761326369,6.54183735364257,6.68214485720594,10259465.5555949,0.0,1.0
2003-01-03,18.98,19.37,18.95,19.21,3049200,6.65759104408235,6.79439086005665,6.6470679813151,6.7382678586313,8692906.43068886,0.0,1.0
2003-01-06,18.9,19.05,18.71,18.98,3425800,6.62952954336968,6.68214485720594,6.56288347917707,6.65759104408235,9766548.22584739,0.0,1.0
2003-01-07,18.32,18.95,18.21,18.91,4372400,6.42608366320278,6.6470679813151,6.38749909972285,6.63303723095876,12465192.2069867,0.0,1.0
2003-01-08,18.87,19.24,18.06,18.2,5081300,6.61900648060242,6.74879092139855,6.33488378588658,6.38399141213376,14486181.7677618,0.0,1.0
2003-01-09,19.08,19.39,19.01,19.05,4507800,6.6926679199732,6.80140623523482,6.66811410684961,6.68214485720594,12851201.4981829,0.0,1.0
2003-01-10,19.65,20.0,18.92,19.08,6256300,6.89260611255101,7.01537517816897,6.63654491854785,6.6926679199732,17835966.9757047,0.0,1.0
2003-01-13,19.49,19.7,18.97,19.65,5656900,6.83648311112566,6.91014455049644,6.65408335649327,6.89260611255101,16127148.8874996,0.0,1.0
2003-01-14,18.9,19.55,18.75,19.5,5152800,6.62952954336968,6.85752923666017,6.57691422953341,6.83999079871475,14690019.7612664,0.0,1.0
2003-01-15,18.99,19.22,18.57,18.75,4981200,6.66109873167144,6.74177554622038,6.51377585292989,6.57691422953341,14200808.5768553,0.0,1.0
2003-01-16,19.19,19.45,18.87,19.19,3515600,6.73125248345313,6.82245236076932,6.61900648060242,6.73125248345313,10022557.3421651,0.0,1.0
2003-01-17,18.82,19.2,18.8,19.14,2099700,6.601468042657,6.73476017104221,6.59445266747883,6.71371404550771,5985994.89456821,0.0,1.0
2003-01-21,18.14,18.74,18.05,18.5,2933100,6.36294528659926,6.57340654194433,6.3313760982975,6.4892220398063,8361919.14333381,0.0,1.0
2003-01-22,18.35,18.41,17.2,17.5,6663900,6.43660672597003,6.45765285150454,6.03322265322531,6.13845328089785,18997986.0827323,0.0,1.0
2003-01-23,18.55,18.69,18.17,18.55,2953600,6.50676047775172,6.5558681039989,6.37346834936651,6.50676047775172,8420362.20440857,0.0,1.0
2003-01-24,18.4,18.86,18.12,18.59,3882800,6.45414516391545,6.61549879301334,6.35592991142109,6.52079122810806,11069400.8556601,0.0,1.0
2003-01-27,17.78,18.46,17.6,18.25,2752000,6.23666853339222,6.47519128944996,6.17353015678869,6.40152985007919,7845624.5891564,0.0,1.0
2003-01-28,18.4,18.4,17.83,18.0,3385300,6.45414516391545,6.45414516391545,6.25420697133764,6.31383766035207,9651087.54421192,0.0,1.0
2003-01-29,18.4,18.4,17.83,18.0,2865300,6.45414516391545,6.45414516391545,6.25420697133764,6.31383766035207,8168629.40963295,0.0,1.0
2003-01-30,18.8,19.22,18.63,18.78,5956500,6.59445266747883,6.74177554622038,6.5348219784644,6.58743729230066,16981272.8434993,0.0,1.0
2003-01-31,18.76,18.95,18.23,18.55,2539200,6.58042191712249,6.6470679813151,6.39451447490102,6.50676047775172,7238957.10639025,0.0,1.0
2003-02-03,18.9,19.11,18.7,19.11,2874400,6.62952954336968,6.70319098274045,6.55937579158799,6.70319098274045,8194572.42698807,0.0,1.0
2003-02-04,19.15,19.31,18.62,18.85,3012100,6.71722173309679,6.77334473452214,6.53131429087531,6.61199110542426,8587138.7445487,0.0,1.0
2003-02-05,18.96,19.37,18.95,19.25,3613600,6.65057566890418,6.79439086005665,6.6470679813151,6.75229860898763,10301943.6829127,0.0,1.0
2003-02-06,19.28,19.28,18.72,18.72,3634300,6.76282167175489,6.76282167175489,6.56639116676616,6.56639116676616,10360956.920193,0.0,1.0
2003-02-07,18.88,19.41,18.84,19.28,2159100,6.62251416819151,6.80842161041299,6.60848341783517,6.76282167175489,6155337.22763357,0.0,1.0
2003-02-10,19.5,19.5,18.85,19.03,2867800,6.83999079871475,6.83999079871475,6.61199110542426,6.67512948202778,8175756.61220303,0.0,1.0
2003-02-11,19.59,20.0,19.5,20.0,3050700,6.87155998701651,7.01537517816897,6.83999079871475,7.01537517816897,8697182.7522309,0.0,1.0
2003-02-12,19.3,19.79,19.24,19.59,2845100,6.76983704693306,6.9417137387982,6.74879092139855,6.87155998701651,8111041.6128666,0.0,1.0
2003-02-13,18.79,19.4,18.72,19.25,2711500,6.59094497988975,6.8049139228239,6.56639116676616,6.75229860898763,7730163.90752093,0.0,1.0
2003-02-14,19.19,19.22,18.7,18.99,3282200,6.73125248345313,6.74177554622038,6.55937579158799,6.66109873167144,9357161.71022135,0.0,1.0
2003-02-18,19.56,19.59,18.8,18.8,3570500,6.86103692424925,6.87155998701651,6.59445266747883,6.59445266747883,10179070.7106043,0.0,1.0
2003-02-19,19.4,19.6,19.05,19.51,3525000,6.8049139228239,6.87506767460559,6.68214485720594,6.84349848630383,10049355.6238286,0.0,1.0
2003-02-20,19.42,19.74,18.81,19.4,3698900,6.81192929800207,6.92417530085277,6.59796035506792,6.8049139228239,10545123.8346042,0.0,1.0
2003-02-21,20.0,20.17,19.35,19.47,3659600,7.01537517816897,7.07500586718341,6.78737548487848,6.82946773594749,10433084.2102023,0.0,1.0
2003-02-24,20.48,20.57,19.91,20.0,4121500,7.18374418244503,7.21531337074679,6.98380598986721,7.01537517816897,11749906.1570524,0.0,1.0
2003-02-25,19.94,20.88,19.8,20.4,5309700,6.99432905263446,7.32405168600841,6.94522142638728,7.15568268173235,15137322.9945653,0.0,1.0
2003-02-26,20.3,20.57,19.8,19.86,3154400,7.12060580584151,7.21531337074679,6.94522142638728,6.96626755192179,8992819.11483829,0.0,1.0
2003-02-27,19.97,20.5,19.8,20.45,3455600,7.00485211540172,7.19075955762319,6.94522142638728,7.17322111967777,9851504.48048288,0.0,1.0
2003-02-28,20.26,20.28,19.88,20.1,3533800,7.10657505548517,7.11359043066334,6.97328292709996,7.05045205405982,10074443.3768753,0.0,1.0
2003-03-03,20.5,20.74,20.19,20.45,4135500,7.19075955762319,7.27494405976122,7.08202124236158,7.17322111967777,11789818.4914449,0.0,1.0
2003-03-04,19.94,20.69,19.92,20.37,4304900,7.03817514749802,7.302900892765,7.0311157942909,7.18995124145109,12196301.4845567,0.125,1.0
2003-03-05,20.0,20.06,19.75,20.0,2972600,7.05935320711938,7.08053126674074,6.97111129203039,7.05935320711938,8421734.7192718,0.0,1.0
2003-03-06,20.41,20.48,19.93,19.95,3016600,7.20406994786533,7.22877768409024,7.03464547089446,7.04170482410158,8546392.03194352,0.0,1.0
2003-03-07,20.66,20.75,20.2,20.68,7774300,7.29231186295432,7.32407895238635,7.12994673919057,7.29937121616144,22025530.5887219,0.0,1.0
2003-03-10,20.14,20.7,20.14,20.69,3269300,7.10876867956921,7.30643056936856,7.10876867956921,7.302900892765,9262321.64358316,0.0,1.0
2003-03-11,19.54,20.35,19.43,20.27,3769800,6.89698808335563,7.18289188824397,6.85816164071648,7.15465447541549,10680298.575224,0.0,1.0
2003-03-12,19.2,19.54,18.65,19.54,4903700,6.7769790788346,6.89698808335563,6.58284686563882,6.89698808335563,13892774.1851891,0.0,1.0
2003-03-13,19.43,19.6,19.13,19.55,2886200,6.85816164071648,6.91816614297699,6.75227134260968,6.90051775995919,8176953.08711641,0.0,1.0
2003-03-14,19.55,20.5,19.37,19.43,3963300,6.90051775995919,7.23583703729736,6.83698358109512,6.85816164071648,11228507.4389053,0.0,1.0
2003-03-17,20.0,20.01,19.4,19.4,3975600,7.05935320711938,7.06288288372294,6.8475726109058,6.8475726109058,11263354.8240385,0.0,1.0
2003-03-18,20.9,20.93,19.9,20.05,5931600,7.37702410143975,7.38761313125043,7.02405644108378,7.07700159013718,16804938.9964451,0.0,1.0
2003-03-19,20.5,21.0,20.19,21.0,4393200,7.23583703729736,7.41232086747535,7.12641706258701,7.41232086747535,12446466.0461229,0.0,1.0
2003-03-20,21.11,21.33,20.42,20.5,7456200,7.4511473101145,7.52880019539282,7.20759962446889,7.23583703729736,21124314.8805202,0.0,1.0
2003-03-21,20.7,21.4,20.61,21.39,5098800,7.30643056936856,7.55350793161773,7.27466347993652,7.54997825501418,14445516.0420585,0.0,1.0
2003-03-24,20.12,20.95,20.1,20.69,4338700,7.1017093263621,7.39467248445755,7.09464997315498,7.302900892765,12292060.9656545,0.0,1.0
2003-03-25,20.66,20.92,20.31,20.33,4996400,7.29231186295432,7.38408345464687,7.16877318182973,7.17583253503685,14155404.4780225,0.0,1.0
2003-03-26,20.69,21.2,20.66,21.0,6012700,7.302900892765,7.48291439954654,7.29231186295432,7.41232086747535,17034705.088665,0.0,1.0
2003-03-27,21.5,21.79,20.83,20.87,5817000,7.58880469765333,7.69116531915656,7.35231636521483,7.36643507162907,16480263.3593501,0.0,1.0
2003-03-28,21.44,22.1,21.37,21.95,7777500,7.56762663803197,7.80058529386691,7.54291890180706,7.74764014481352,22034596.575098,0.0,1.0
2003-03-31,20.73,20.94,19.99,20.01,4710200,7.31701959917924,7.39114280785399,7.05582353051582,7.06288288372294,13344565.3215078,0.0,1.0
2003-04-01,21.02,21.09,20.67,20.74,4399200,7.41938022068247,7.44408795690738,7.29584153955788,7.32054927578279,12463464.7705781,0.0,1.0
2003-04-02,21.32,21.4,20.9,21.02,5047000,7.52527051878926,7.55350793161773,7.37702410143975,7.41938022068247,14298760.387595,0.0,1.0
2003-04-03,20.6,21.39,20.6,21.25,2854500,7.27113380333296,7.54997825501418,7.27113380333296,7.50056278256434,8087143.15957793,0.0,1.0
2003-04-04,20.53,20.88,20.5,20.8,2593800,7.24642606710804,7.36996474823263,7.23583703729736,7.34172733540415,7348548.58199798,0.0,1.0
2003-04-07,20.81,21.01,20.53,20.9,3151000,7.34525701200771,7.41585054407891,7.24642606710804,7.37702410143975,8927163.45974078,0.0,1.0
2003-04-08,20.81,21.02,20.67,20.89,2046100,7.34525701200771,7.41938022068247,7.29584153955788,7.37349442483619,5796848.3513093,0.0,1.0
2003-04-09,20.85,21.04,20.79,20.95,2098400,7.35937571842195,7.42643957388959,7.33819765880059,7.39467248445755,5945020.5661441,0.0,1.0
2003-04-10,21.45,21.56,20.96,21.0,3248800,7.57115631463553,7.60998275727469,7.39820216106111,7.41232086747535,9204242.66836111,0.0,1.0
2003-04-11,21.6,21.76,21.3,21.45,3431600,7.62410146368893,7.68057628934588,7.51821116558214,7.57115631463553,9722137.14009726,0.0,1.0
2003-04-14,21.65,21.75,21.34,21.75,2541900,7.64174984670673,7.67704661274232,7.53232987199638,7.67704661274232,7201509.6154602,0.0,1.0
2003-04-15,20.79,21.62,20.77,21.59,4241400,7.33819765880059,7.63116081689605,7.33113830559347,7.62057178708537,12016398.3174054,0.0,1.0
2003-04-16,20.27,20.88,20.16,20.77,4791400,7.15465447541549,7.36996474823263,7.11582803277633,7.33113830559347,13574614.725802,0.0,1.0
2003-04-17,20.95,20.98,19.98,20.13,3977400,7.39467248445755,7.40526151426823,7.05229385391226,7.10523900296565,11268454.4413751,0.0,1.0
2003-04-21,20.76,20.97,20.57,20.95,2598500,7.32760862898991,7.40173183766467,7.26054477352228,7.39467248445755,7361864.24948792,0.0,1.0
2003-04-22,21.02,21.15,20.55,20.71,3163800,7.41938022068247,7.46526601652874,7.25348542031516,7.30996024597212,8963427.40524528,0.0,1.0
2003-04-23,21.16,21.37,20.76,21.1,2951600,7.4687956931323,7.54291890180706,7.32760862898991,7.44761763351094,8362239.18367848,0.0,1.0
2003-04-24,21.36,21.5,21.22,21.5,3328900,7.5393892252035,7.58880469765333,7.48997375275366,7.58880469765333,9431175.63983849,0.0,1.0
2003-04-25,21.2,21.56,21.15,21.56,2793100,7.48291439954654,7.60998275727469,7.46526601652874,7.60998275727469,7913189.54598603,0.0,1.0
2003-04-28,21.31,21.65,21.1,21.24,2286800,7.5217408421857,7.64174984670673,7.44761763351094,7.49703310596078,6478780.51403847,0.0,1.0
2003-04-29,20.99,21.37,20.33,20.33,3704600,7.40879119087179,7.54291890180706,7.17583253503685,7.17583253503685,10495579.1028104,0.0,1.0
2003-04-30,21.41,21.63,21.02,21.02,3249500,7.55703760822129,7.63469049349961,7.41938022068247,7.41938022068247,9206225.85288089,0.0,1.0
2003-05-01,21.25,21.64,21.12,21.5,3062000,7.50056278256434,7.63822017010317,7.45467698671806,7.58880469765333,8675015.7136548,0.0,1.0
2003-05-02,21.95,22.08,21.3,21.38,3269400,7.74764014481352,7.79352594065979,7.51821116558214,7.54644857841062,9262604.95565741,0.0,1.0
2003-05-05,22.16,22.5,21.85,21.95,3137900,7.82176335348827,7.9417723580093,7.71234337877792,7.74764014481352,8890049.57801352,0.0,1.0
2003-05-06,22.66,23.0101,22.22,22.22,3603200,7.99824718366626,8.12182116155688,7.84294141310963,7.84294141310963,10208300.659517,0.0,1.0
2003-05-07,23.36,23.82,22.63,22.66,6120300,8.24532454591543,8.40768966967918,7.98765815385558,7.99824718366626,17339548.8805622,0.0,1.0
2003-05-08,23.51,23.96,22.99,23.53,4550000,8.29826969496883,8.45710514212902,8.11472651158373,8.30532904817595,12890699.378553,0.0,1.0
2003-05-09,23.7,23.75,23.17,23.75,3245500,8.36533355043646,8.38298193345426,8.1782606904478,8.38298193345426,9194893.36991073,0.0,1.0
2003-05-12,23.23,23.42,22.71,23.0,5107700,8.19943875006916,8.26650260553679,8.01589556668405,8.11825618818729,14470730.8166671,0.0,1.0
2003-05-13,23.9,23.9,23.08,23.15,4193400,8.43592708250766,8.43592708250766,8.14649360101576,8.17120133724068,11880408.5217636,0.0,1.0
2003-05-14,24.21,24.34,23.57,23.9,5664600,8.54534705721801,8.59123285306428,8.31944775459019,8.43592708250766,16048495.7581871,0.0,1.0
2003-05-15,24.37,24.67,24.06,24.21,4137100,8.60182188287496,8.70771218098175,8.49240190816461,8.54534705721801,11720903.8239586,0.0,1.0
2003-05-16,23.77,24.44,23.64,24.37,4449500,8.39004128666138,8.62652961909988,8.3441554908151,8.60182188287496,12605970.7439278,0.0,1.0
2003-05-19,23.21,23.73,23.21,23.67,4184300,8.19237939686204,8.37592258024714,8.19237939686204,8.35474452062578,11854627.1230065,0.0,1.0
2003-05-20,23.08,23.37,22.83,23.15,2795600,8.14649360101576,8.24885422251899,8.05825168592677,8.17120133724068,7920272.34784238,0.0,1.0
2003-05-21,23.95,24.11,22.88,22.95,4772100,8.45357546552546,8.51005029118241,8.07590006894457,8.10060780516949,13519935.4954709,0.0,1.0
2003-05-22,23.8,23.95,23.39,23.95,3916200,8.40063031647206,8.45357546552546,8.25591357572611,8.45357546552546,11095067.4519317,0.0,1.0
2003-05-23,23.69,23.79,23.48,23.55,2392200,8.3618038738329,8.3971006398685,8.28768066515815,8.31238840138307,6777391.4403021,0.0,1.0
2003-05-27,24.0,24.17,23.54,23.73,3472000,8.47122384854325,8.53122835080377,8.30885872477951,8.37592258024714,9836595.21809584,0.0,1.0
2003-05-28,23.56,24.18,23.0,24.0,2473200,8.31591807798663,8.53475802740733,8.11825618818729,8.47122384854325,7006874.22044776,0.0,1.0
2003-05-29,23.15,23.84,23.07,23.75,3646400,8.17120133724068,8.4147490228863,8.1429639244122,8.38298193345426,10330691.4755947,0.0,1.0
2003-05-30,23.87,23.95,23.13,23.15,4090500,8.42533805269698,8.45357546552546,8.16414198403356,8.17120133724068,11588880.3973563,0.0,1.0
2003-06-02,23.47,23.95,23.4,23.8,2733200,8.28415098855459,8.45357546552546,8.25944325232967,8.40063031647206,7743485.61350793,0.0,1.0
2003-06-03,23.25,23.47,22.8,23.09,3306200,8.25061906082077,8.32868943472961,8.0909296596436,8.19384060706889,9316773.61823963,0.125,1.0
2003-06-04,23.74,23.74,23.22,23.4,3366800,8.42450307543592,8.42450307543592,8.2399731007423,8.30384886121317,9487542.62231238,0.0,1.0
2003-06-05,23.7,23.74,23.25,23.45,2586500,8.41030846199795,8.42450307543592,8.25061906082077,8.32159212801063,7288680.34709842,0.0,1.0
2003-06-06,24.05,24.3,23.68,23.85,4832500,8.5345113295802,8.62322766356752,8.40321115527896,8.46353826239034,13617841.7851742,0.0,1.0
2003-06-09,23.65,24.1,23.58,23.88,2616500,8.39256519520049,8.55225459637766,8.36772462168403,8.47418422246882,7373219.45802552,0.0,1.0
2003-06-10,23.85,23.95,23.42,23.65,2248600,8.46353826239034,8.49902479598527,8.31094616793215,8.39256519520049,6336488.16102282,0.0,1.0
2003-06-11,24.87,25.0,23.7,24.0,6440300,8.82550090505861,8.87163339873202,8.41030846199795,8.51676806278273,18148574.5367941,0.0,1.0
2003-06-12,24.63,25.37,24.34,25.37,5034200,8.74033322443078,9.00293357303325,8.63742227700549,9.00293357303325,14186226.4076408,0.0,1.0
2003-06-13,24.31,24.64,23.89,24.63,3780300,8.62677631692701,8.74388187779027,8.47773287582831,8.74033322443078,10652773.3679243,0.0,1.0
2003-06-16,24.54,24.54,23.77,24.33,4265000,8.70839534419535,8.70839534419535,8.4351490355144,8.633873623646,12018643.6034698,0.0,1.0
2003-06-17,24.64,25.0,24.35,24.5,4507600,8.74388187779027,8.87163339873202,8.64097093036498,8.69420073075737,12702283.2138337,0.0,1.0
2003-06-18,24.65,24.97,23.54,24.64,3106200,8.74743053114977,8.86098743865354,8.35353000824606,8.74388187779027,8753179.54539227,0.0,1.0
2003-06-19,24.43,24.75,24.28,24.52,2903100,8.66936015724093,8.78291706474469,8.61613035684853,8.70129803747636,8180849.76441578,0.0,1.0
2003-06-20,23.16,23.85,22.97,23.15,8907400,8.21868118058534,8.46353826239034,8.15125676675497,8.21513252722585,25100789.2224026,0.0,1.0
2003-06-23,22.57,23.3,22.28,23.0,5467700,8.00931063237526,8.26836232761824,7.90639968494997,8.16190272683345,15407816.5605374,0.0,1.0
2003-06-24,22.82,23.66,21.91,22.14,18419800,8.09802696636258,8.39611384855998,7.77509951064874,7.85671853791707,51906450.5151686,0.0,1.0
2003-06-25,23.44,23.86,23.1,23.2,15317000,8.31804347465114,8.46708691574984,8.19738926042838,8.23287579402331,43162852.0690147,0.0,1.0
2003-06-26,23.42,24.18,22.35,23.44,13514900,8.31094616793215,8.5806438232536,7.93124025846642,8.31804347465114,38084587.6756236,0.0,1.0
2003-06-27,23.12,23.74,23.1,23.35,5342000,8.20448656714737,8.42450307543592,8.19738926042838,8.2861055944157,15053597.6857529,0.0,1.0
2003-06-30,23.0,23.35,22.82,23.13,4727700,8.16190272683345,8.2861055944157,8.09802696636258,8.20803522050686,13322518.4910022,0.0,1.0
2003-07-01,22.72,23.0,22.6,23.0,4771200,8.06254043276765,8.16190272683345,8.01995659245374,8.16190272683345,13445100.2018465,0.0,1.0
2003-07-02,22.72,23.02,22.53,22.72,4721700,8.06254043276765,8.16900003355244,7.99511601893729,8.06254043276765,13305610.6688168,0.0,1.0
2003-07-03,22.37,22.84,22.35,22.54,3654900,7.93833756518541,8.10512427308157,7.93124025846642,7.99866467229678,10299399.884249,0.0,1.0
2003-07-07,22.23,22.43,21.92,22.23,4823700,7.88865641815251,7.95962948534236,7.77864816400823,7.88865641815251,13593043.6459689,0.0,1.0
2003-07-08,22.83,23.45,22.0,22.0,6136200,8.10157561972207,8.32159212801063,7.80703739088417,7.80703739088417,17291629.7490297,0.0,1.0
2003-07-09,23.45,23.9,23.45,23.5,7905600,8.32159212801063,8.48128152918781,8.32159212801063,8.33933539480809,22277746.5115102,0.0,1.0
2003-07-10,22.75,23.39,21.85,21.85,11747200,8.07318639284613,8.30030020785367,7.75380759049178,7.75380759049178,33103261.4627623,0.0,1.0
2003-07-11,22.6,23.16,22.35,22.95,5637700,8.01995659245374,8.21868118058534,7.93124025846642,8.14415946003599,15886871.5224577,0.0,1.0
2003-07-14,22.27,22.98,22.22,22.98,3817000,7.90285103159048,8.15480542011447,7.88510776479301,8.15480542011447,10756192.8802918,0.0,1.0
2003-07-15,21.85,22.48,21.75,22.2,4260500,7.75380759049178,7.97737275213983,7.71832105689685,7.87801045807403,12005962.7368308,0.0,1.0
2003-07-16,21.5,21.85,21.09,21.85,7222700,7.62960472290953,7.75380759049178,7.48410993517033,7.75380759049178,20353354.549773,0.0,1.0
2003-07-17,21.25,21.59,20.91,21.25,6341400,7.54088838892221,7.66154260314497,7.42023417469946,7.54088838892221,17869877.2677711,0.0,1.0
2003-07-18,22.3,22.4,20.66,20.66,8086600,7.91349699166896,7.94898352526388,7.33151784071214,7.33151784071214,22787799.1474371,0.0,1.0
2003-07-21,21.59,22.64,21.48,22.55,4844700,7.66154260314497,8.03415120589171,7.62250741619055,8.00221332565628,13652221.0236179,0.0,1.0
2003-07-22,21.59,21.98,21.41,21.59,3125500,7.66154260314497,7.79994008416519,7.5976668426741,7.66154260314497,8807566.37342204,0.0,1.0
2003-07-23,21.43,21.87,20.99,21.7,2662800,7.60476414939308,7.76090489721077,7.4486234015754,7.70057779009939,7503691.48588969,0.0,1.0
2003-07-24,21.14,21.75,21.11,21.42,3775900,7.50185320196779,7.71832105689685,7.49120724188931,7.60121549603359,10640374.2983216,0.0,1.0
2003-07-25,21.1,21.36,20.61,21.15,3198200,7.48765858852982,7.57992357587663,7.31377457391467,7.50540185532728,9012432.81890206,0.0,1.0
2003-07-28,21.2,21.22,20.5,20.85,4111700,7.52314512212475,7.53024242884373,7.27473938696025,7.3989422545425,11586648.7466323,0.0,1.0
2003-07-29,20.94,21.2,20.52,21.2,4918800,7.43088013477794,7.52314512212475,7.28183669367924,7.52314512212475,13861032.6276078,0.0,1.0
2003-07-30,21.11,21.16,20.72,21.0,3818500,7.49120724188931,7.50895050868678,7.35280976086909,7.45217205493489,10760419.8358381,0.0,1.0
2003-07-31,22.17,22.23,21.6,21.75,6385400,7.86736449799555,7.88865641815251,7.66509125650446,7.71832105689685,17993867.9637975,0.0,1.0
2003-08-01,22.24,22.38,21.98,21.98,3798000,7.892205071512,7.9418862185449,7.79994008416519,7.79994008416519,10702651.4433713,0.0,1.0
2003-08-04,22.28,22.47,21.87,22.43,3150900,7.90639968494997,7.97382409878033,7.76090489721077,7.95962948534236,8879142.82067366,0.0,1.0
2003-08-05,22.15,22.59,22.07,22.38,2848000,7.86026719127656,8.01640793909425,7.83187796440062,7.9418862185449,8025579.59734634,0.0,1.0
2003-08-06,22.5,22.72,22.16,22.4,3993300,7.98447005885881,8.06254043276765,7.86381584463606,7.94898352526388,11253001.0555067,0.0,1.0
2003-08-07,23.26,23.38,22.5,22.65,3917000,8.25416771418027,8.29675155449418,7.98447005885881,8.03769985925121,11037989.9167154,0.0,1.0
2003-08-08,23.43,23.76,20.75,23.26,4543900,8.31449482129164,8.43160038215491,7.36345572094757,8.25416771418027,12804575.5380555,0.0,1.0
2003-08-11,23.4,23.73,23.25,23.43,3161700,8.30384886121317,8.42095442207643,8.25061906082077,8.31449482129164,8909576.90060741,0.0,1.0
2003-08-12,23.33,23.62,23.06,23.4,3860700,8.27900828769672,8.38191923512201,8.18319464699041,8.30384886121317,10879338.1852089,0.0,1.0
2003-08-13,23.07,23.33,22.73,23.33,4532500,8.1867433003499,8.27900828769672,8.06608908612715,8.27900828769672,12772450.6759032,0.0,1.0
2003-08-14,23.18,23.38,22.83,23.15,4199600,8.22577848730432,8.29675155449418,8.10157561972207,8.21513252722585,11834348.3416488,0.0,1.0
2003-08-15,23.41,23.55,23.1,23.3,2418100,8.30739751457266,8.35707866160556,8.19738926042838,8.26836232761824,6814134.13776095,0.0,1.0
2003-08-18,23.44,23.7,23.3,23.66,2252900,8.31804347465114,8.41030846199795,8.26836232761824,8.39611384855998,6348605.43358903,0.0,1.0
2003-08-19,23.3,23.67,23.27,23.64,2347000,8.26836232761824,8.39966250191947,8.25771636753976,8.38901654184099,6613776.44486371,0.0,1.0
2003-08-20,23.73,23.87,23.2,23.3,3351900,8.42095442207643,8.47063556910933,8.23287579402331,8.26836232761824,9445554.86388525,0.0,1.0
2003-08-21,23.83,23.97,23.46,23.85,2610500,8.45644095567136,8.50612210270426,8.32514078137012,8.46353826239034,7356311.6358401,0.0,1.0
2003-08-22,23.3,23.88,23.24,23.77,2007900,8.26836232761824,8.47418422246882,8.24707040746128,8.4351490355144,5658202.69435102,0.0,1.0
2003-08-25,23.15,23.69,23.06,23.3,1949200,8.21513252722585,8.40675980863846,8.18319464699041,8.26836232761824,5492787.83397032,0.0,1.0
2003-08-26,23.3,23.4,22.61,23.0,1879100,8.26836232761824,8.30384886121317,8.02350524581323,8.16190272683345,5295248.11143732,0.0,1.0
2003-08-27,23.14,23.54,23.1,23.28,2325300,8.21158387386635,8.35353000824606,8.19738926042838,8.26126502089925,6552626.48795978,0.0,1.0
2003-08-28,24.04,24.07,23.2,23.75,4614500,8.5309626762207,8.54160863629918,8.23287579402331,8.42805172879541,13003524.2457706,0.0,1.0
2003-08-29,24.18,24.19,23.77,24.04,3311500,8.5806438232536,8.5841924766131,8.4351490355144,8.5309626762207,9331708.86117009,0.0,1.0
2003-09-02,24.5,24.5,23.65,24.05,3718500,8.73855889775103,8.73855889775103,8.43538440538008,8.57805475473112,10425431.8207372,0.125,1.0
2003-09-03,24.6,25.0,24.15,24.5,4882900,8.77422648508879,8.91689683443983,8.61372234206888,8.73855889775103,13690020.4484275,0.0,1.0
2003-09-04,24.29,24.68,24.0,24.59,3314200,8.66365696434174,8.802760554959,8.56022096106224,8.77065972635502,9291909.67871112,0.0,1.0
2003-09-05,24.5,24.51,24.15,24.29,2621600,8.73855889775103,8.74212565648481,8.61372234206888,8.66365696434174,7350090.64441165,0.0,1.0
2003-09-08,25.02,25.1,24.68,25.1,3612700,8.92403035190738,8.95256442177759,8.802760554959,8.95256442177759,10128803.9636352,0.0,1.0
2003-09-09,24.52,25.02,24.47,25.02,4155000,8.74569241521858,8.92403035190738,8.72785862154971,8.92403035190738,11649232.0062292,0.0,1.0
2003-09-10,24.33,24.56,24.18,24.52,3493800,8.67792399927684,8.75995945015369,8.6244226182702,8.74569241521858,9795448.08263862,0.0,1.0
2003-09-11,23.95,24.5,23.87,24.38,2845400,8.54238716739336,8.73855889775103,8.51385309752315,8.69575779294572,7977551.08315871,0.0,1.0
2003-09-12,24.24,24.25,23.92,24.08,2281700,8.64582317067286,8.64938992940663,8.53168689119203,8.58875503093244,6397124.58931723,0.0,1.0
2003-09-15,24.01,24.25,23.95,24.19,1967400,8.56378771979601,8.64938992940663,8.54238716739336,8.62798937700398,5515932.38244411,0.0,1.0
2003-09-16,24.52,24.54,24.07,24.18,3386800,8.74569241521858,8.75282593268614,8.58518827219867,8.6244226182702,9495455.82640119,0.0,1.0
2003-09-17,24.13,24.5,23.97,24.5,3735400,8.60658882460132,8.73855889775103,8.54952068486091,8.73855889775103,10472813.7752271,0.0,1.0
2003-09-18,24.29,24.4,23.79,24.07,3878100,8.66365696434174,8.70289131041327,8.48531902765294,8.58518827219867,10872896.9057418,0.0,1.0
2003-09-19,24.37,24.47,24.04,24.4,3188300,8.69219103421195,8.72785862154971,8.57448799599734,8.70289131041327,8938928.13609156,0.0,1.0
2003-09-22,24.53,24.96,24.39,24.47,3020600,8.74925917395236,8.90262979950473,8.6993245516795,8.72785862154971,8468753.35692318,0.0,1.0
2003-09-23,24.88,24.95,24.62,24.63,2164400,8.87409572963452,8.89906304077095,8.78136000255635,8.78492676129012,6068254.57383451,0.0,1.0
2003-09-24,25.01,25.9,24.95,25.57,3650500,8.92046359317361,9.23790512047966,8.89906304077095,9.12020208226506,10234782.5363994,0.0,1.0
2003-09-25,24.72,25.1,24.72,25.06,2303700,8.8170275898941,8.95256442177759,8.8170275898941,8.93829738684249,6458805.2401324,0.0,1.0
2003-09-26,24.03,24.85,24.0,24.75,2811400,8.57092123726357,8.86339545343319,8.56022096106224,8.82772786609543,7882226.44098981,0.0,1.0
2003-09-29,24.56,24.64,24.05,24.13,2323400,8.75995945015369,8.7884935200239,8.57805475473112,8.60658882460132,6514037.45927144,0.0,1.0
2003-09-30,24.25,24.78,24.2,24.56,4225100,8.64938992940663,8.83842814229676,8.63155613573776,8.75995945015369,11845768.9890539,0.0,1.0
2003-10-01,24.95,24.95,23.2,24.25,3711100,8.89906304077095,8.89906304077095,8.27488026236016,8.64938992940663,10404684.6927358,0.0,1.0
2003-10-02,25.23,25.23,24.76,24.95,3249900,8.99893228531668,8.99893228531668,8.83129462482921,8.89906304077095,9111633.95837404,0.0,1.0
2003-10-03,25.39,25.6,25.07,25.33,3150000,9.05600042505709,9.13090235846639,8.94186414557626,9.03459987265444,8831547.73035424,0.0,1.0
2003-10-06,25.17,25.4,25.13,25.21,2698600,8.97753173291402,9.05956718379087,8.96326469797892,8.99179876784913,7565972.92226475,0.0,1.0
2003-10-07,25.54,26.7,24.04,25.17,2732100,9.10950180606373,9.52324581918174,8.57448799599734,8.97753173291402,7659895.73146058,0.0,1.0
2003-10-08,25.26,25.67,25.1,25.35,3703300,9.00963256151801,9.15586966960282,8.95256442177759,9.04173339012199,10382816.0983558,0.0,1.0
2003-10-09,24.76,24.95,24.48,24.5,6844600,8.83129462482921,8.89906304077095,8.73142538028348,8.73855889775103,19189971.9349786,0.0,1.0
2003-10-10,24.75,24.99,24.49,24.52,6140300,8.82772786609543,8.91333007570605,8.73499213901726,8.74569241521858,17215350.0091093,0.0,1.0
2003-10-13,24.35,24.85,24.32,24.77,2575700,8.6850575167444,8.86339545343319,8.67435724054307,8.83486138356298,7221402.37748362,0.0,1.0
2003-10-14,24.38,24.38,23.83,24.15,4115500,8.69575779294572,8.69575779294572,8.49958606258805,8.61372234206888,11538487.2013565,0.0,1.0
2003-10-15,24.03,24.4,23.62,24.38,6612900,8.57092123726357,8.70289131041327,8.42468412917875,8.69575779294572,18540362.535257,0.0,1.0
2003-10-16,24.3,24.56,24.02,24.14,4806700,8.66722372307552,8.75995945015369,8.56735447852979,8.6101555833351,13476381.1033313,0.0,1.0
2003-10-17,24.11,24.3,23.89,24.3,3687500,8.59945530713377,8.66722372307552,8.5209866149907,8.66722372307552,10338518.1764068,0.0,1.0
2003-10-20,23.94,24.21,23.8,24.11,3276600,8.53882040865958,8.63512289447153,8.48888578638672,8.59945530713377,9186491.8391361,0.0,1.0
2003-10-21,24.33,24.42,23.8,23.8,3561900,8.67792399927684,8.71002482788083,8.48888578638672,8.48888578638672,9986377.73357104,0.0,1.0
2003-10-22,23.95,24.33,23.69,24.33,3384600,8.54238716739336,8.67792399927684,8.44965144031518,8.67792399927684,9489287.76131967,0.0,1.0
2003-10-23,24.05,24.05,23.5,23.95,4335500,8.57805475473112,8.57805475473112,8.38188302437344,8.54238716739336,12155293.7095082,0.0,1.0
2003-10-24,23.98,24.0,23.66,23.87,2760000,8.55308744359469,8.56022096106224,8.43895116411386,8.51385309752315,7738118.011358,0.0,1.0
2003-10-27,24.34,24.34,23.9,23.9,3716200,8.68149075801062,8.68149075801062,8.52455337372448,8.52455337372448,10418983.3890611,0.0,1.0
2003-10-28,24.08,24.3,23.56,24.22,3906700,8.58875503093244,8.66722372307552,8.4032835767761,8.63868965320531,10953081.7518016,0.0,1.0
2003-10-29,23.52,24.47,23.45,24.08,4470200,8.38901654184099,8.72785862154971,8.36404923070456,8.58875503093244,12532947.5124538,0.0,1.0
2003-10-30,23.37,23.72,23.1,23.72,3820700,8.33551516083435,8.46035171651651,8.2392126750224,8.46035171651651,10711966.4804332,0.0,1.0
2003-10-31,23.88,24.13,23.74,23.91,3633000,8.51741985625693,8.60658882460132,8.46748523398406,8.52812013245825,10185718.3823419,0.0,1.0
2003-11-03,23.7,24.22,23.6,24.22,2297500,8.45321819904896,8.63868965320531,8.4175506117112,8.63868965320531,6441422.51126631,0.0,1.0
2003-11-04,23.89,23.98,23.43,23.7,3012600,8.5209866149907,8.55308744359469,8.35691571323701,8.45321819904896,8446324.02935403,0.0,1.0
2003-11-05,24.35,24.5,23.82,23.92,3894500,8.6850575167444,8.73855889775103,8.49601930385427,8.53168689119203,10918877.0272586,0.0,1.0
2003-11-06,24.1,24.27,23.69,24.0,3740000,8.5958885484,8.65652344687419,8.44965144031518,8.56022096106224,10485710.6385793,0.0,1.0
2003-11-07,24.21,24.689,24.1,24.63,4869600,8.63512289447153,8.8059706378194,8.5958885484,8.78492676129012,13652731.6913438,0.0,1.0
2003-11-10,23.87,24.25,23.86,24.21,1819800,8.51385309752315,8.64938992940663,8.51028633878937,8.63512289447153,5102111.28879322,0.0,1.0
2003-11-11,23.83,23.9,23.68,23.85,1634500,8.49958606258805,8.52455337372448,8.44608468158141,8.5067195800556,4582591.9889727,0.0,1.0
2003-11-12,23.92,23.98,23.67,23.78,1888900,8.53168689119203,8.55308744359469,8.44251792284763,8.48175226891917,5295844.60567179,0.0,1.0
2003-11-13,24.17,24.28,23.94,23.95,3275700,8.62085585953643,8.66009020560796,8.53882040865958,8.54238716739336,9183968.53978457,0.0,1.0
2003-11-14,24.21,24.36,23.91,24.05,2036600,8.63512289447153,8.68862427547817,8.52812013245825,8.57805475473112,5709946.06591729,0.0,1.0
2003-11-17,23.7,24.0,22.23,22.23,2199000,8.45321819904896,8.56022096106224,7.9289046651839,7.9289046651839,6165261.4155711,0.0,1.0
2003-11-18,23.67,23.9,23.3,23.8,2371600,8.44251792284763,8.52455337372448,8.31054784969792,8.48888578638672,6649174.15787559,0.0,1.0
2003-11-19,23.43,23.73,23.27,23.67,2217700,8.35691571323701,8.46391847525029,8.29984757349659,8.44251792284763,6217689.968764,0.0,1.0
2003-11-20,23.37,23.42,23.15,23.26,3406000,8.33551516083435,8.35334895450323,8.25704646869128,8.29628081476282,9549286.21256716,0.0,1.0
2003-11-21,23.15,23.29,22.8,23.2,3104700,8.25704646869128,8.30698109096415,8.13220991300913,8.27488026236016,8704541.66299391,0.0,1.0
2003-11-24,23.23,23.29,22.94,23.15,2074200,8.28558053856149,8.30698109096415,8.18214453528199,8.25704646869128,5815363.90549231,0.0,1.0
2003-11-25,23.25,23.54,23.16,23.16,1875900,8.29271405602904,8.39615005930854,8.26061322742506,8.26061322742506,5259396.94837191,0.0,1.0
2003-11-26,23.41,23.47,23.05,23.25,1684700,8.34978219576946,8.37118274817211,8.22137888135352,8.29271405602904,4723336.01946914,0.0,1.0
2003-11-28,23.35,23.43,23.16,23.3,577000,8.372966127539,8.40165294938924,8.30483492564468,8.3550368638826,1609101.21870516,0.125,1.0
2003-12-01,23.39,23.64,23.32,23.45,1964800,8.38730953846412,8.47695585674612,8.36220856934516,8.4088246548518,5479310.35444002,0.0,1.0
2003-12-02,23.54,23.58,23.32,23.36,2184100,8.44109732943332,8.45544074035844,8.36220856934516,8.37655198027028,6090880.36702588,0.0,1.0
2003-12-03,23.32,23.66,23.32,23.5,1886500,8.36220856934516,8.48412756220868,8.36220856934516,8.4267539185082,5260952.25145109,0.0,1.0
2003-12-04,23.55,23.85,23.22,23.3,4904600,8.4446831821646,8.55225876410301,8.32635004203236,8.3550368638826,13677639.2326886,0.0,1.0
2003-12-05,24.4,24.44,23.44,23.6,5415200,8.74948066432341,8.76382407524853,8.40523880212052,8.462612445821,15101568.31808,0.0,1.0
2003-12-08,24.64,24.64,24.33,24.42,2912700,8.83554112987413,8.83554112987413,8.72437969520445,8.75665236978597,8122754.10697142,0.0,1.0
2003-12-09,24.55,24.67,24.26,24.64,2519700,8.80326845529261,8.84629868806797,8.69927872608549,8.83554112987413,7026780.48660552,0.0,1.0
2003-12-10,25.0,25.0,24.2,24.2,3889800,8.96463182820021,8.96463182820021,8.67776360969781,8.67776360969781,10847628.9783697,0.0,1.0
2003-12-11,24.69,25.08,24.61,25.0,3787700,8.85347039353053,8.99331865005045,8.82478357168029,8.96463182820021,10562898.9360304,0.0,1.0
2003-12-12,25.46,25.62,24.65,25.2,6837100,9.1295810538391,9.18695469753958,8.83912698260541,9.03634888282582,19066873.3837245,0.0,1.0
2003-12-15,24.66,25.5,24.56,25.47,4129200,8.84271283533669,9.14392446476422,8.80685430802389,9.13316690657038,11515252.6036002,0.0,1.0
2003-12-16,25.14,25.28,24.55,24.57,3951100,9.01483376643814,9.06503570467606,8.80326845529261,8.81044016075517,11018578.5532512,0.0,1.0
2003-12-17,25.6,25.69,24.7,24.7,4769800,9.17978299207702,9.21205566665854,8.85705624626181,8.85705624626181,13301717.4921661,0.0,1.0
2003-12-18,27.12,27.2,25.65,25.72,9343000,9.72483260723159,9.75351942908183,9.19771225573342,9.22281322485238,26055169.3004546,0.0,1.0
2003-12-19,26.8,27.13,26.52,27.13,6443900,9.61008531983063,9.72841845996287,9.50968144335479,9.72841845996287,17970342.0159691,0.0,1.0
2003-12-22,26.99,26.99,26.29,26.65,3759700,9.67821652172495,9.67821652172495,9.42720683053535,9.55629752886143,10484814.3015005,0.0,1.0
2003-12-23,26.01,26.77,25.95,26.69,4563700,9.3268029540595,9.59932776163679,9.30528783767182,9.57064093978655,12726958.8072872,0.0,1.0
2003-12-24,26.21,26.33,25.92,26.14,1571700,9.39852000868511,9.44155024146047,9.29453027947798,9.37341903956614,4383057.86037936,0.0,1.0
2003-12-26,26.24,26.45,26.12,26.33,777100,9.40927756687895,9.48458047423583,9.36624733410359,9.44155024146047,2167127.48189909,0.0,1.0
2003-12-29,26.17,26.7,26.1,26.44,3436400,9.38417659775999,9.57422679251783,9.35907562864102,9.48099462150455,9583215.64637504,0.0,1.0
2003-12-30,26.22,26.59,26.14,26.27,2916200,9.40210586141639,9.53478241247375,9.37341903956614,9.42003512507279,8132514.68628765,0.0,1.0
2003-12-31,26.0,26.19,25.76,26.02,2388900,9.32321710132822,9.39134830322255,9.2371566357775,9.33038880679078,6662013.69387305,0.0,1.0
2004-01-02,26.03,26.29,25.9,26.02,1620000,9.33397465952206,9.42720683053535,9.28735857401542,9.33038880679078,4517753.85494342,0.0,1.0
2004-01-05,26.12,26.24,25.8,25.98,5190400,9.36624733410359,9.40927756687895,9.25150004670262,9.31604539586566,14474660.2522829,0.0,1.0
2004-01-06,26.85,26.89,26.28,26.32,5427400,9.62801458348703,9.64235799441215,9.42362097780407,9.43796438872919,15135590.9088395,0.0,1.0
2004-01-07,26.53,26.62,26.28,26.5,3606600,9.51326729608607,9.54553997066759,9.42362097780407,9.50250973789223,10057858.6748388,0.0,1.0
2004-01-08,26.98,27.0,26.4,26.48,3111200,9.67463066899367,9.68180237445623,9.46665121057943,9.49533803242967,8676318.39104937,0.0,1.0
2004-01-09,28.0,28.35,26.78,26.91,9990400,10.0403876475842,10.165892493179,9.60291361436807,9.64952969987471,27860597.6002635,0.0,1.0
2004-01-12,28.05,28.18,27.76,28.0,3527700,10.0583169112406,10.1049329967473,9.95432718203352,10.0403876475842,9837827.32968146,0.0,1.0
2004-01-13,27.98,28.35,27.85,28.18,4022300,10.0332159421217,10.165892493179,9.98659985661504,10.1049329967473,11217136.6239129,0.0,1.0
2004-01-14,27.39,27.9475,27.2,27.92,3278500,9.82165063097616,10.021561920745,9.75351942908183,10.011700825734,9142874.08236543,0.0,1.0
2004-01-15,26.85,27.73,26.85,27.44,3210800,9.62801458348703,9.94356962383968,9.62801458348703,9.83957989463256,8954076.59101996,0.0,1.0
2004-01-16,27.49,27.51,26.81,26.98,3697000,9.85750915828896,9.86468086375152,9.61367117256191,9.67463066899367,10309960.4948925,0.0,1.0
2004-01-20,28.4,28.59,27.79,27.79,4514400,10.1838217568354,10.2519529587298,9.96508474022736,9.96508474022736,12589474.0757757,0.0,1.0
2004-01-21,28.49,28.63,28.16,28.35,3871100,10.216094431417,10.2662963696549,10.0977612912847,10.165892493179,10795479.5974515,0.0,1.0
2004-01-22,28.23,28.67,27.9,28.5,2780500,10.1228622604037,10.28063978058,10.0045291202714,10.2196802841482,7754083.08251244,0.0,1.0
2004-01-23,28.92,29.12,28.0,28.3,8132500,10.370286098862,10.4420031534876,10.0403876475842,10.1479632295226,22679403.2255107,0.0,1.0
2004-01-26,29.28,29.3,28.57,28.92,5604700,10.4993767971881,10.5065485026507,10.2447812532672,10.370286098862,15630033.9696305,0.0,1.0
2004-01-27,29.12,29.49,28.73,29.16,3392500,10.4420031534876,10.574679704545,10.3021548969677,10.4563465644127,9460790.09437998,0.0,1.0
2004-01-28,29.41,29.67,28.82,29.07,5478600,10.5459928826947,10.639225053708,10.3344275715492,10.4240738898312,15278374.2405513,0.0,1.0
2004-01-29,30.23,30.25,28.77,30.151,8546200,10.8400328066597,10.8472045121223,10.3164983078928,10.8117045700826,23833103.7006898,0.0,1.0
2004-01-30,30.15,30.68,29.94,30.48,3655300,10.8113459848095,11.0013961795673,10.7360430774526,10.9296791249417,10193670.1641819,0.0,1.0
2004-02-02,30.49,30.6,29.74,30.49,4370700,10.933264977673,10.9727093577171,10.664326022827,10.933264977673,12188732.5764205,0.0,1.0
2004-02-03,30.2,30.66,29.9,30.35,4281300,10.8292752484659,10.9942244741047,10.7216996665275,10.8830630394351,11939419.4933143,0.0,1.0
2004-02-04,30.1,30.39,30.03,30.18,3723200,10.7934167211531,10.8974064503602,10.7683157520341,10.8221035430033,10383025.4029168,0.0,1.0
2004-02-05,29.4,30.2,29.02,30.11,4797100,10.5424070299635,10.8292752484659,10.4061446261748,10.7970025738843,13377850.0108327,0.0,1.0
2004-02-06,29.65,29.65,29.12,29.2,2145200,10.6320533482455,10.6320533482455,10.4420031534876,10.4706899753379,5982398.49976826,0.0,1.0
2004-02-09,30.03,30.16,29.66,29.75,3269300,10.7683157520341,10.8149318375407,10.6356392009767,10.6679118755583,9117217.70244847,0.0,1.0
2004-02-10,30.36,30.77,30.01,30.02,4377800,10.8866488921663,11.0336688541488,10.7611440465715,10.7647298993028,12208532.6087478,0.0,1.0
2004-02-11,31.04,31.21,30.66,30.66,6107700,11.1304868778934,11.1914463743251,10.9942244741047,10.9942244741047,17032768.6542209,0.0,1.0
2004-02-12,31.63,31.69,30.9,30.9,4729900,11.3420521890389,11.3635673054266,11.0802849396555,11.0802849396555,13190446.8879611,0.0,1.0
2004-02-13,31.64,31.76,31.32,31.5,4195400,11.3456380417702,11.3886682745456,11.2308907543692,11.2954361035323,11699866.9895245,0.0,1.0
2004-02-17,31.79,31.87,31.32,31.62,2564300,11.3994258327394,11.4281126545896,11.2308907543692,11.3384663363076,7151158.15446383,0.0,1.0
2004-02-18,30.95,31.87,30.93,31.75,2762800,11.0982142033119,11.4281126545896,11.0910424978493,11.3850824218143,7704722.43854176,0.0,1.0
2004-02-19,31.18,31.56,30.83,31.05,4617800,11.1806888161313,11.31695121992,11.0551839705365,11.1340727306247,12877829.4761468,0.0,1.0
2004-02-20,30.91,31.43,30.66,31.43,3618400,11.0838707923867,11.2703351344133,10.9942244741047,11.2703351344133,10090765.7708193,0.0,1.0
2004-02-23,31.02,31.13,30.76,31.0,1934200,11.1233151724308,11.1627595524749,11.0300830014175,11.1161434669683,5393975.00384666,0.0,1.0
2004-02-24,31.04,31.07,30.25,30.97,4562900,11.1304868778934,11.1412444360872,10.8472045121223,11.1053859087744,12724727.8177292,0.0,1.0
2004-02-25,31.14,31.47,30.9,31.0,3510000,11.1663454052062,11.2846785453384,11.0802849396555,11.1161434669683,9788466.68571073,0.0,1.0
2004-02-26,31.73,31.8,30.97,31.13,2933300,11.3779107163517,11.4030116854707,11.1053859087744,11.1627595524749,8180202.08808985,0.0,1.0
2004-02-27,31.96,32.12,31.66,31.73,3108300,11.4603853291712,11.5177589728716,11.3528097472328,11.3779107163517,8668231.05390159,0.0,1.0
2004-03-01,32.51,32.59,32.0,32.0,3757400,11.6576072293916,11.6862940512418,11.4747287400963,11.4747287400963,10478400.2065212,0.0,1.0
2004-03-02,31.9,32.7,31.88,32.53,4427000,11.4836933719245,11.7716856821922,11.4764935641678,11.7104873162603,12297550.5724717,0.125,1.0
2004-03-03,31.5,31.91,31.43,31.91,3946800,11.3396972167906,11.4872932758028,11.3144978896422,11.4872932758028,10963626.0671858,0.0,1.0
2004-03-04,31.57,31.74,31.45,31.55,3010200,11.3648965439391,11.4260949098709,11.3216976973989,11.3576967361824,8361889.93296913,0.0,1.0
2004-03-05,31.51,31.98,31.38,31.57,3857400,11.343297120669,11.5124926029512,11.2964983702505,11.3648965439391,10715286.1030613,0.0,1.0
2004-03-08,31.61,31.99,31.51,31.76,3130400,11.3792961594524,11.5160925068296,11.343297120669,11.4332947176276,8695787.73708284,0.0,1.0
2004-03-09,30.7,31.0,29.95,30.0,10444100,11.0517049065229,11.1597020228733,10.781712115647,10.7997116350387,29012163.5269828,0.0,1.0
2004-03-10,29.97,30.92,29.76,30.53,6039900,10.7889119234037,11.1309027918465,10.7133139419584,10.990506540591,16777947.9789184,0.0,1.0
2004-03-11,28.24,29.35,27.61,28.32,18027700,10.1661285524498,10.5657178829462,9.93933460811394,10.1949277834765,50078281.5575668,0.0,1.0
2004-03-12,29.2,29.62,28.8,28.86,9981000,10.511719324771,10.6629152876615,10.3677231696371,10.3893225929072,27725740.2900024,0.0,1.0
2004-03-15,29.18,29.48,29.11,29.21,5056400,10.5045195170143,10.6125166333647,10.4793201898659,10.5153192286493,14045930.5883547,0.0,1.0
2004-03-16,28.86,29.21,28.75,29.18,3342100,10.3893225929072,10.5153192286493,10.3497236502454,10.5045195170143,9283858.9944111,0.0,1.0
2004-03-17,30.2,30.4,29.26,29.36,5562000,10.8717097126056,10.9437077901725,10.5333187480411,10.5693177868245,15450412.5331123,0.0,1.0
2004-03-18,30.32,30.6,29.83,30.0,3349400,10.9149085591458,11.0157058677395,10.7385132691068,10.7997116350387,9304137.31362928,0.0,1.0
2004-03-19,29.48,30.3,29.33,30.18,4442900,10.6125166333647,10.9077087513891,10.5585180751895,10.8645099048489,12341718.4184402,0.0,1.0
2004-03-22,29.09,29.47,29.0,29.43,3114200,10.4721203821092,10.6089167294863,10.4397212472041,10.594517113973,8650786.53553004,0.0,1.0
2004-03-23,28.84,29.35,28.36,29.22,3952100,10.3821227851505,10.5657178829462,10.2093273989899,10.5189191325277,10978348.6825086,0.0,1.0
2004-03-24,28.25,28.96,28.11,28.63,3957400,10.1697284563281,10.4253216316907,10.1193298020313,10.3065248037053,10993071.2978314,0.0,1.0
2004-03-25,28.27,28.5,28.11,28.36,5393400,10.1769282640848,10.2597260532868,10.1193298020313,10.2093273989899,14982066.6947299,0.0,1.0
2004-03-26,28.96,29.3,28.4,28.4,4582900,10.4253216316907,10.5477183635545,10.2237270145033,10.2237270145033,12730617.6911183,0.0,1.0
2004-03-29,29.19,29.5,28.89,29.05,4325900,10.5081194208926,10.6197164411214,10.4001223045423,10.4577207665958,12016709.7405593,0.0,1.0
2004-03-30,30.02,30.18,29.0,29.09,4384500,10.8069114427954,10.8645099048489,10.4397212472041,10.4721203821092,12179491.8646945,0.0,1.0
2004-03-31,30.39,30.46,29.62,30.02,6367700,10.9401078862942,10.9653072134426,10.6629152876615,10.8069114427954,17688527.8473748,0.0,1.0
2004-04-01,30.04,30.57,29.71,30.39,5388400,10.8141112505521,11.0049061561044,10.6953144225667,10.9401078862942,14968177.4349913,0.0,1.0
2004-04-02,30.02,30.19,29.68,30.04,4444000,10.8069114427954,10.8681098087273,10.6845147109316,10.8141112505521,12344774.0555827,0.0,1.0
2004-04-05,29.38,30.05,29.19,29.95,4846300,10.5765175945812,10.8177111544304,10.5081194208926,10.781712115647,13462303.8941428,0.0,1.0
2004-04-06,29.41,29.72,29.3,29.38,3012600,10.5873173062163,10.698914326445,10.5477183635545,10.5765175945812,8368556.77764362,0.0,1.0
2004-04-07,29.69,29.93,29.06,29.35,3996400,10.68811461481,10.7745123078903,10.4613206704741,10.5657178829462,11101407.5237917,0.0,1.0
2004-04-08,29.85,30.14,29.7,29.9,2435600,10.7457130768635,10.8501102893355,10.6917145186883,10.7637125962552,6765736.20382024,0.0,1.0
2004-04-12,30.5,31.03,29.93,30.0,4012000,10.979706828956,11.1705017345084,10.7745123078903,10.7997116350387,11144742.0141759,0.0,1.0
2004-04-13,29.76,30.63,29.71,30.45,2896800,10.7133139419584,11.0265055793745,10.6953144225667,10.9617073095643,8046881.52209987,0.0,1.0
2004-04-14,29.8,29.91,29.46,29.65,2634400,10.7277135574718,10.7673125001336,10.605316825608,10.6737149992966,7317973.17102316,0.0,1.0
2004-04-15,30.07,30.27,29.72,29.85,2832100,10.8249109621871,10.896909039754,10.698914326445,10.7457130768635,7867154.50108365,0.0,1.0
2004-04-16,30.68,30.85,30.02,30.2,3435100,11.0445050987662,11.1057034646981,10.8069114427954,10.8717097126056,9542199.2255473,0.0,1.0
2004-04-19,30.5,31.09,30.42,30.7,3160600,10.979706828956,11.1921011577784,10.9509075979292,11.0517049065229,8779678.86590338,0.0,1.0
2004-04-20,29.94,30.84,29.94,30.65,2669500,10.7781122117686,11.1021035608198,10.7781122117686,11.0337053871312,7415475.77438749,0.0,1.0
2004-04-21,29.84,29.95,29.3,29.95,3130100,10.7421131729852,10.781712115647,10.5477183635545,10.781712115647,8694954.38149846,0.0,1.0
2004-04-22,30.79,30.94,29.72,29.85,3108500,11.084104041428,11.1381025996032,10.698914326445,10.7457130768635,8634952.77942819,0.0,1.0
2004-04-23,30.85,31.0,30.4,30.79,3126700,11.1057034646981,11.1597020228733,10.9437077901725,11.084104041428,8685509.68487633,0.0,1.0
2004-04-26,30.9,31.45,30.9,31.25,2992400,11.1237029840899,11.3216976973989,11.1237029840899,11.249699619832,8312444.16830005,0.0,1.0
2004-04-27,31.67,32.35,31.25,31.3,4500900,11.4008955827225,11.6456890464501,11.249699619832,11.2676991392237,12502833.8314069,0.0,1.0
2004-04-28,31.01,31.58,30.87,31.0,4279500,11.1633019267517,11.3684964478174,11.1129032724548,11.1597020228733,11887817.4101858,0.0,1.0
2004-04-29,30.26,31.2,29.91,31.01,3523200,10.8933091358757,11.2317001004402,10.7673125001336,11.1633019267517,9786927.98213971,0.0,1.0
2004-04-30,29.8,30.53,29.45,30.3,3784700,10.7277135574718,10.990506540591,10.6017169217296,10.9077087513891,10513336.2664635,0.0,1.0
2004-05-03,30.48,30.6,29.6,29.7,4042600,10.9725070211993,11.0157058677395,10.6557154799048,10.6917145186883,11229744.2837756,0.0,1.0
2004-05-04,30.05,30.71,29.81,30.46,3422500,10.8177111544304,11.0553048104013,10.7313134613501,10.9653072134426,9507198.29100625,0.0,1.0
2004-05-05,29.74,29.86,28.96,29.5,6998000,10.7061141342017,10.7493129807418,10.4253216316907,10.6197164411214,19439407.9300107,0.0,1.0
2004-05-06,29.24,29.95,29.04,29.7,3326300,10.5261189402844,10.781712115647,10.4541208627175,10.6917145186883,9239968.93363739,0.0,1.0
2004-05-07,28.22,29.33,28.22,29.05,2641900,10.1589287446931,10.5585180751895,10.1589287446931,10.4577207665958,7338807.06063091,0.0,1.0
2004-05-10,27.94,28.35,27.35,28.35,4348300,10.0581314360994,10.2057274951116,9.84573710727694,10.2057274951116,12078933.6241877,0.0,1.0
2004-05-11,28.9,29.01,28.66,28.99,5766700,10.4037222084206,10.4433211510824,10.3173245153403,10.4361213433257,16019038.8268066,0.0,1.0
2004-05-12,28.96,29.48,28.72,28.85,4013600,10.4253216316907,10.6125166333647,10.3389239386104,10.3857226890289,11149186.5772922,0.0,1.0
2004-05-13,29.34,29.45,28.89,28.97,2225200,10.5621179790678,10.6017169217296,10.4001223045423,10.428921535569,6181276.154024,0.0,1.0
2004-05-14,29.15,29.59,28.88,29.2,2375200,10.4937198053793,10.6521155760265,10.3965224006639,10.511719324771,6597953.94617909,0.0,1.0
2004-05-17,28.92,29.37,28.8,29.0,2019400,10.4109220161773,10.5729176907029,10.3677231696371,10.4397212472041,5609594.22318714,0.0,1.0
2004-05-18,28.88,28.97,28.45,28.91,3517500,10.3965224006639,10.428921535569,10.241726533895,10.407322112299,9771094.22603783,0.0,1.0
2004-05-19,28.61,29.1,28.51,28.9,2627300,10.2993249959486,10.4757202859875,10.2633259571651,10.4037222084206,7298250.42219448,0.0,1.0
2004-05-20,28.34,28.89,28.2,28.85,2779600,10.2021275912332,10.4001223045423,10.1517289369364,10.3857226890289,7721317.27382936,0.0,1.0
2004-05-21,28.46,28.55,28.25,28.35,2818100,10.2453264377734,10.2777255726785,10.1697284563281,10.2057274951116,7828264.57381581,0.0,1.0
2004-05-24,29.0,29.29,28.39,28.5,4002600,10.4397212472041,10.5441184596761,10.2201271106249,10.2597260532868,11118630.2058675,0.0,1.0
2004-05-25,29.62,29.65,29.0,29.05,2674100,10.6629152876615,10.6737149992966,10.4397212472041,10.4577207665958,7428253.89334693,0.0,1.0
2004-05-26,29.4,29.84,29.2,29.65,4033600,10.5837174023379,10.7421131729852,10.511719324771,10.6737149992966,11204743.6162463,0.0,1.0
2004-05-27,28.6,29.55,28.48,29.55,4495100,10.2957250920702,10.6377159605131,10.2525262455301,10.6377159605131,12486722.2901102,0.0,1.0
2004-05-28,29.04,29.25,28.6,28.7,4502000,10.4541208627175,10.5297188441627,10.2957250920702,10.3317241308537,12505889.4685493,0.0,1.0
2004-06-01,29.2,29.62,28.87,29.35,3154500,10.5567181232503,10.7085613291327,10.4374127471999,10.6109478396369,8725382.16182283,0.125,1.0
2004-06-02,28.82,29.35,28.52,29.3,2744900,10.419336175071,10.6109478396369,10.3108767422979,10.592871267508,7592423.99619196,0.0,1.0
2004-06-03,28.57,29.28,28.5,28.82,2300100,10.3289533144268,10.5856406386565,10.3036461134464,10.419336175071,6362102.23820213,0.0,1.0
2004-06-04,28.85,29.0,28.45,28.8,1977100,10.4301821183484,10.4844118347349,10.2855695413175,10.4121055462195,5468680.63786331,0.0,1.0
2004-06-07,29.4,29.59,28.79,28.88,4905000,10.6290244117657,10.6977153858554,10.4084902317937,10.4410280616257,13567284.6738757,0.0,1.0
2004-06-08,29.27,29.81,28.95,29.55,3585000,10.5820253242307,10.7772523032223,10.4663352626061,10.6832541281523,9916149.96041681,0.0,1.0
2004-06-09,28.95,29.27,28.82,29.27,3457100,10.4663352626061,10.5820253242307,10.419336175071,10.5820253242307,9562377.13477176,0.0,1.0
2004-06-10,29.19,29.71,29.0,29.2,4994000,10.5531028088246,10.7410991589646,10.4844118347349,10.5567181232503,13813459.6659195,0.0,1.0
2004-06-14,29.13,29.25,28.85,28.9,2966900,10.5314109222699,10.5747946953792,10.4301821183484,10.4482586904772,8206478.47072822,0.0,1.0
2004-06-15,29.38,29.68,29.2,29.3,2988700,10.6217937829142,10.7302532156873,10.5567181232503,10.592871267508,8266777.5137232,0.0,1.0
2004-06-16,30.35,30.45,29.62,29.68,5248900,10.9724792822139,11.0086324264717,10.7085613291327,10.7302532156873,14518515.9071777,0.0,1.0
2004-06-17,30.2,30.35,29.9,30.25,3632700,10.9182495658274,10.9724792822139,10.8097901330543,10.9363261379562,10048088.6921077,0.0,1.0
2004-06-18,30.03,30.39,29.6,30.3,4318900,10.8567892205893,10.986940539917,10.7013307002811,10.9544027100851,11946125.540877,0.0,1.0
2004-06-21,29.81,30.12,29.62,29.96,2746400,10.7772523032223,10.8893270504212,10.7085613291327,10.8314820196089,7596573.01291179,0.0,1.0
2004-06-22,30.05,30.05,29.7,29.75,2417900,10.8640198494408,10.8640198494408,10.7374838445389,10.7555604166677,6687938.3512669,0.0,1.0
2004-06-23,30.62,30.69,30.0,30.05,3155600,11.0700927717098,11.0953999726902,10.845943277312,10.8640198494408,8728424.774084,0.0,1.0
2004-06-24,30.51,30.75,30.33,30.63,2770000,11.0303243130263,11.1170918592448,10.9652486533624,11.0737080861355,7661850.87597057,0.0,1.0
2004-06-25,31.05,31.34,30.5,30.52,4130500,11.2255512920179,11.3303954103652,11.0267089986005,11.033939627452,11425009.0408652,0.0,1.0
2004-06-28,30.49,30.98,30.1915,30.91,3497300,11.0230936841747,11.2002440910375,10.9151765485655,11.1749368900571,9673570.78286354,0.0,1.0
2004-06-29,29.88,30.49,29.75,29.75,5134900,10.8025595042027,11.0230936841747,10.7555604166677,10.7555604166677,14203190.6364698,0.0,1.0
2004-06-30,30.26,30.3,29.7,29.84,3667100,10.939941452382,10.9544027100851,10.7374838445389,10.7880982464996,10143239.4755494,0.0,1.0
2004-07-01,30.27,30.35,29.9,30.09,2890300,10.9435567668078,10.9724792822139,10.8097901330543,10.8784811071439,7994602.01690171,0.0,1.0
2004-07-02,30.22,30.47,29.9,30.18,1833200,10.9254801946789,11.0158630553232,10.8097901330543,10.9110189369758,5070651.6338734,0.0,1.0
2004-07-06,29.94,30.44,29.72,30.22,1955300,10.8242513907574,11.0050171120459,10.7447144733904,10.9254801946789,5408381.59486831,0.0,1.0
2004-07-07,30.3,30.3,29.64,29.95,2289600,10.9544027100851,10.9544027100851,10.7157919579842,10.8278667051831,6333059.12116326,0.0,1.0
2004-07-08,30.07,30.44,29.84,30.3,2880000,10.8712504782924,11.0050171120459,10.7880982464996,10.9544027100851,7966112.10209214,0.0,1.0
2004-07-09,29.83,30.15,29.61,30.0,3487600,10.7844829320739,10.9001729936985,10.7049460147069,10.845943277312,9646740.47474186,0.0,1.0
2004-07-12,29.58,29.92,29.42,29.83,2000500,10.6941000714296,10.8170207619058,10.6362550406173,10.7844829320739,5533405.29869284,0.0,1.0
2004-07-13,29.64,29.88,29.02,29.02,2500500,10.7157919579842,10.8025595042027,10.4916424635864,10.4916424635864,6916410.87197274,0.0,1.0
2004-07-14,30.51,30.68,29.57,29.6,4991700,11.0303243130263,11.0917846582644,10.6904847570038,10.7013307002811,13807097.8402824,0.0,1.0
2004-07-15,31.05,31.37,30.25,30.44,4521100,11.2255512920179,11.3412413536426,10.9363261379562,11.0050171120459,12505412.9947114,0.0,1.0
2004-07-16,31.5,31.84,31.22,31.45,4317300,11.3882404411776,11.5111611316538,11.287011637256,11.3701638690487,11941699.9230425,0.0,1.0
2004-07-19,31.26,31.7,31.12,31.67,3812700,11.3014728949591,11.460546729693,11.2508584929983,11.4497007864157,10545970.6984884,0.0,1.0
2004-07-20,31.43,31.43,30.82,31.03,2362800,11.3629332401972,11.3629332401972,11.1423990602252,11.2183206631664,6535531.13709143,0.0,1.0
2004-07-21,30.95,32.0,30.93,31.58,3175300,11.1893981477602,11.5690061624661,11.1821675189086,11.4171629565837,8782915.19367125,0.0,1.0
2004-07-22,31.04,31.21,30.73,30.91,2926000,11.2219359775921,11.2833963228302,11.1098612303932,11.1749368900571,8093348.61483392,0.0,1.0
2004-07-23,30.55,31.08,30.54,30.85,2872900,11.0447855707294,11.2363972352952,11.0411702563036,11.1532450035025,7946473.42295155,0.0,1.0
2004-07-26,30.11,30.85,29.8,30.6,2327500,10.8857117359955,11.1532450035025,10.7736369887966,11.0628621428582,6437890.94361785,0.0,1.0
2004-07-27,30.89,31.3,30.03,30.12,2901400,11.1677062612056,11.3159341526622,10.8567892205893,10.8893270504212,8025304.74062851,0.0,1.0
2004-07-28,31.2,31.5,31.03,31.07,2927800,11.2797810084045,11.3882404411776,11.2183206631664,11.2327819208694,8098327.43489768,0.0,1.0
2004-07-29,31.48,31.73,30.92,31.32,2228500,11.381009812326,11.4713926729703,11.1785522044829,11.3231647815137,6164055.84010848,0.0,1.0
2004-07-30,31.75,31.9,31.5,31.58,2147000,11.4786233018218,11.5328530182084,11.3882404411776,11.4171629565837,5938625.93166386,0.0,1.0
2004-08-02,31.3,31.65,31.01,31.53,1898600,11.3159341526622,11.4424701575641,11.2110900343148,11.3990863844549,5251548.76285837,0.0,1.0
2004-08-03,31.38,31.85,31.19,31.19,2912200,11.3448566680683,11.5147764460795,11.2761656939787,11.2761656939787,8055177.6610114,0.0,1.0
2004-08-04,30.63,31.39,30.54,31.28,2625400,11.0737080861355,11.3484719824941,11.0411702563036,11.3087035238106,7261885.66417805,0.0,1.0
2004-08-05,30.11,30.8,30.02,30.6,3042700,10.8857117359955,11.1351684313736,10.8531739061635,11.0628621428582,8416142.1156374,0.0,1.0
2004-08-06,29.67,30.14,29.46,30.02,4167800,10.7266379012615,10.8965576792728,10.6507162983204,10.8531739061635,11528181.2566319,0.0,1.0
2004-08-09,29.9,30.21,29.55,29.57,2293000,10.8097901330543,10.9218648802532,10.6832541281523,10.6904847570038,6342463.55906155,0.0,1.0
2004-08-10,29.83,30.07,29.56,29.91,1968100,10.7844829320739,10.8712504782924,10.6868694425781,10.81340544748,5443786.53754428,0.0,1.0
2004-08-11,29.09,29.73,28.92,29.5,4874200,10.5169496645668,10.7483297878162,10.4554893193287,10.6651775560234,13482091.5305617,0.0,1.0
2004-08-12,28.29,29.16,28.22,28.95,5155600,10.2277245105052,10.5422568655472,10.2024173095248,10.4663352626061,14260447.0672036,0.0,1.0
2004-08-13,28.08,28.46,28.08,28.29,3634600,10.151802907564,10.2891848557433,10.151802907564,10.2277245105052,10053344.1132862,0.0,1.0
2004-08-16,27.79,28.15,27.65,28.08,5351100,10.0469587892167,10.1771101085444,9.99634438725587,10.151802907564,14801202.246356,0.0,1.0
2004-08-17,27.3,27.85,26.45,27.8,14769700,9.8698083823539,10.0686506757713,9.56250665616339,10.0505741036424,40853154.8313439,0.0,1.0
2004-08-18,28.2,28.4,27.56,27.75,6793000,10.1951866806733,10.2674929691887,9.96380655742393,10.0324975315136,18789513.7185805,0.0,1.0
2004-08-19,28.2,28.75,28.12,28.35,3640200,10.1951866806733,10.3940289740906,10.1662641652671,10.2494163970598,10068833.7757069,0.0,1.0
2004-08-20,28.75,29.19,28.3936,28.4,4220400,10.3940289740906,10.5531028088246,10.2651791679562,10.2674929691887,11673673.4429409,0.0,1.0
2004-08-23,28.38,28.95,28.38,28.95,2314900,10.2602623403371,10.4663352626061,10.2602623403371,10.4663352626061,6403039.20317124,0.0,1.0
2004-08-24,28.2,28.55,27.87,28.45,2549600,10.1951866806733,10.3217226855752,10.0758813046228,10.2855695413175,7052222.01926878,0.0,1.0
2004-08-25,28.4,28.45,27.99,28.3,2839900,10.2674929691887,10.2855695413175,10.1192650777321,10.231339824931,7855195.05511509,0.0,1.0
2004-08-26,28.79,28.94,28.29,28.32,2340700,10.4084902317937,10.4627199481803,10.2277245105052,10.2385704537825,6474402.29075249,0.0,1.0
2004-08-27,28.95,29.07,28.64,28.78,1998000,10.4663352626061,10.5097190357153,10.3542605154072,10.404874917368,5526490.27082641,0.0,1.0
2004-08-30,29.01,29.1,28.8,28.95,2841500,10.4880271491607,10.5205649789926,10.4121055462195,10.4663352626061,7859620.67294959,0.0,1.0
2004-08-31,29.17,29.27,28.69,28.7,2540800,10.5910636102951,10.627371678894,10.4167848810205,10.4204156878804,6997893.57585918,0.125,1.0
2004-09-01,29.88,29.9,29.06,29.23,3467400,10.8488508973472,10.856112511067,10.5511247348364,10.6128484514545,9549943.3977228,0.0,1.0
2004-09-02,29.7,29.98,29.42,29.93,2387600,10.7834963738692,10.8851589659461,10.6818337817924,10.8670049316467,6575948.7963324,0.0,1.0
2004-09-03,30.12,30.43,29.56,29.62,2558300,10.9359902619846,11.0485452746411,10.7326650778308,10.7544499189901,7046092.22887296,0.0,1.0
2004-09-07,29.47,30.04,29.27,30.04,5444400,10.6999878160918,10.9069438071055,10.627371678894,10.9069438071055,14995014.0839136,0.0,1.0
2004-09-08,29.91,30.04,29.34,29.38,3993900,10.8597433179269,10.9069438071055,10.6527873269133,10.6673105543528,11000034.3012531,0.0,1.0
2004-09-09,30.37,30.46,29.88,29.91,2839600,11.0267604334818,11.0594376952208,10.8488508973472,10.8597433179269,7820851.14846096,0.0,1.0
2004-09-10,30.31,30.46,30.07,30.35,3029200,11.0049755923224,11.0594376952208,10.9178362276851,11.019498819762,8343049.12625654,0.0,1.0
2004-09-13,30.76,30.89,30.36,30.48,2945800,11.1683619010174,11.215562390196,11.0231296266219,11.0666993089406,8113348.11703635,0.0,1.0
2004-09-14,30.73,30.92,30.46,30.62,1950300,11.1574694804378,11.2264548107757,11.0594376952208,11.117530604979,5371533.31273538,0.0,1.0
2004-09-15,30.91,31.34,30.51,30.56,4603900,11.2228240039158,11.378948698891,11.0775917295202,11.0957457638197,12680101.6348779,0.0,1.0
2004-09-16,31.08,31.24,30.78,30.92,2460600,11.2845477205339,11.3426406302921,11.1756235147372,11.2264548107757,6777006.03461862,0.0,1.0
2004-09-17,31.52,31.57,31.04,31.2,2996300,11.444303222369,11.4624572566684,11.2700244930943,11.3281174028525,8252435.65859049,0.0,1.0
2004-09-20,31.59,31.83,31.44,31.52,4469800,11.4697188703882,11.5568582350255,11.4152567674899,11.444303222369,12310762.2423549,0.0,1.0
2004-09-21,32.27,32.34,31.4,31.56,5574100,11.7166137368606,11.7420293848798,11.4007335400503,11.4588264498085,15352234.9579646,0.0,1.0
2004-09-22,32.06,32.44,31.78,32.05,4227900,11.640366792803,11.7783374534787,11.5387042007261,11.6367359859431,11644519.1472665,0.0,1.0
2004-09-23,32.24,32.48,31.82,32.48,5467700,11.705721316281,11.7928606809183,11.5532274281656,11.7928606809183,15059187.1476405,0.0,1.0
2004-09-24,33.58,33.71,32.18,32.2,8599600,12.192249435506,12.2394499246846,11.6839364751216,11.6911980888414,23685093.5118697,0.0,1.0
2004-09-27,33.22,33.98,33.21,33.58,4848800,12.06154038855,12.3374817099016,12.0579095816902,12.192249435506,13354607.3561972,0.0,1.0
2004-09-28,33.73,33.95,33.11,33.5,4436100,12.2467115384044,12.3265892893219,12.0216015130913,12.1632029806269,12217945.4076939,0.0,1.0
2004-09-29,33.2,33.89,33.05,33.53,3523700,12.0542787748303,12.3048044481626,11.9998166719319,12.1740954012066,9705005.34999009,0.0,1.0
2004-09-30,33.69,33.9,33.25,33.28,3155500,12.2321883109648,12.3084352550225,12.0724328091297,12.0833252297094,8690905.69057917,0.0,1.0
2004-10-01,34.4,34.68,33.5,33.69,3949500,12.4899755980169,12.5916381900938,12.1632029806269,12.2321883109648,10877747.4330352,0.0,1.0
2004-10-04,33.87,34.59,33.74,34.38,3713400,12.2975428344428,12.5589609283548,12.2503423452642,12.4827139842971,10227478.74866,0.0,1.0
2004-10-05,33.97,34.22,33.76,34.05,4417000,12.3338509030417,12.4246210745389,12.257603958984,12.3628973579208,12165340.0206903,0.0,1.0
2004-10-06,34.79,34.82,34.07,34.08,3921400,12.6315770655526,12.6424694861322,12.3701589716406,12.3737897785005,10800354.1673386,0.0,1.0
2004-10-07,35.05,36.01,34.76,35.3,6406400,12.7259780439097,13.074535502459,12.6206846449729,12.8167482154069,17644562.8953022,0.0,1.0
2004-10-08,35.37,35.72,35.05,35.05,5759700,12.8421638634261,12.9692421035222,12.7259780439097,12.7259780439097,15863416.1007856,0.0,1.0
2004-10-11,34.39,35.54,34.31,35.45,4415200,12.486344791157,12.9038875800442,12.4572983362779,12.8712103183052,12160382.4449517,0.0,1.0
2004-10-12,34.1,34.56,33.94,34.36,3484000,12.3810513922202,12.5480685077751,12.322958482462,12.4754523705773,9595663.26286735,0.0,1.0
2004-10-13,33.78,34.2,33.08,34.2,5567800,12.2648655727038,12.4173594608191,12.0107090925116,12.4173594608191,15334883.4428796,0.0,1.0
2004-10-14,34.44,34.77,33.99,34.03,4196300,12.5044988254565,12.6243154518328,12.3411125167615,12.355635744201,11557486.1509673,0.0,1.0
2004-10-15,34.31,34.71,34.1,34.68,2820700,12.4572983362779,12.6025306106734,12.3810513922202,12.5916381900938,7768796.60320604,0.0,1.0
2004-10-18,33.71,34.46,33.61,34.31,3400300,12.2394499246846,12.5117604391762,12.2031418560857,12.4572983362779,9365135.99102402,0.0,1.0
2004-10-19,33.54,34.03,33.41,33.63,3412000,12.1777262080665,12.355635744201,12.1305257188879,12.2104034698055,9397360.23332469,0.0,1.0
2004-10-20,34.62,34.66,33.54,33.68,3946000,12.5698533489344,12.584376576374,12.1777262080665,12.2285575041049,10868107.7024324,0.0,1.0
2004-10-21,34.75,35.2,34.52,34.69,4446800,12.617053838113,12.780440146808,12.5335452803356,12.5952689969537,12247415.441251,0.0,1.0
2004-10-22,34.44,35.04,34.4,34.76,3290900,12.5044988254565,12.7223472370498,12.4899755980169,12.6206846449729,9063825.55446898,0.0,1.0
2004-10-25,34.35,34.51,33.72,34.43,3591700,12.4718215637175,12.5299144734757,12.2430807315445,12.5008680185966,9892291.5445581,0.0,1.0
2004-10-26,35.73,35.75,35.0,35.1,6726400,12.9728729103821,12.9801345241019,12.7078240096102,12.7441320782091,18525909.6932694,0.0,1.0
2004-10-27,36.72,37.97,35.85,35.85,15828900,13.3323227895111,13.7861736469971,13.0164425927008,13.0164425927008,43596094.7823192,0.0,1.0
2004-10-28,36.25,37.3,35.99,36.42,8795500,13.1616748670963,13.5429095873846,13.0672738887392,13.2233985837144,24224643.0047501,0.0,1.0
2004-10-29,37.04,37.08,35.75,36.24,6364800,13.4485086090275,13.4630318364671,12.9801345241019,13.1580440602364,17529987.8115666,0.0,1.0
2004-11-01,36.74,37.36,36.52,37.13,5212600,13.3395844032308,13.5646944285439,13.2597066523133,13.4811858707665,14356588.4971361,0.0,1.0
2004-11-02,35.54,36.77,35.45,36.64,5471000,12.9038875800442,13.3504768238105,12.8712103183052,13.303276334632,15068276.0364946,0.0,1.0
2004-11-03,37.08,38.15,36.26,37.2,7434500,13.4630318364671,13.8515281704751,13.1653056739562,13.5066015187857,20476164.904646,0.0,1.0
2004-11-04,36.9,37.5,36.85,37.2,5456300,13.3976773129891,13.6155257245824,13.3795232786896,13.5066015187857,15027789.1679629,0.0,1.0
2004-11-05,36.93,37.5,36.84,37.35,4783200,13.4085697335687,13.6155257245824,13.3758924718297,13.561063621684,13173931.262614,0.0,1.0
2004-11-08,36.41,36.93,36.13,36.93,3998900,13.2197677768545,13.4085697335687,13.1181051847776,13.4085697335687,11013805.3449713,0.0,1.0
2004-11-09,36.39,36.98,36.17,36.42,3672700,13.2125061631347,13.4267237678682,13.1326284122172,13.2233985837144,10115382.4527936,0.0,1.0
2004-11-10,37.31,37.35,36.19,36.4,6875500,13.5465403942445,13.561063621684,13.139890025937,13.2161369699946,18936562.2169472,0.0,1.0
2004-11-11,37.28,37.58,37.2,37.4,4158200,13.5356479736648,13.6445721794615,13.5066015187857,13.5792176559835,11452550.7978344,0.0,1.0
2004-11-12,38.0,38.17,37.11,37.25,3641400,13.7970660675768,13.8587897841949,13.4739242570467,13.5247555530852,10029175.7191174,0.0,1.0
2004-11-15,37.01,38.0,36.51,38.0,4405700,13.4376161884478,13.7970660675768,13.2560758454534,13.7970660675768,12134217.4618871,0.0,1.0
2004-11-16,37.41,37.6,37.08,37.17,3711800,13.5828484628434,13.6518337931813,13.4630318364671,13.4957090982061,10223072.0146702,0.0,1.0
2004-11-17,37.85,37.98,37.33,37.41,4219400,13.7426039646785,13.789804453857,13.5538020079643,13.5828484628434,11621108.3729455,0.0,1.0
2004-11-18,38.93,38.95,38.05,38.1,6328500,14.1347311055465,14.1419927192662,13.8152201018762,13.8333741361757,17430010.0341721,0.0,1.0
2004-11-19,39.83,40.31,39.08,39.31,6863400,14.4615037229364,14.6357824522111,14.1891932084448,14.2727017662222,18903236.2911492,0.0,1.0
2004-11-22,39.98,40.25,39.41,39.93,4100500,14.5159658258348,14.6139976110517,14.3090098348211,14.4978117915353,11293632.9533259,0.0,1.0
2004-11-23,40.47,41.05,39.83,39.99,4738400,14.6938753619693,14.9044621598428,14.4615037229364,14.5195966326946,13050542.7108985,0.0,1.0
2004-11-24,40.79,40.83,39.84,40.6,4075100,14.8100611814857,14.8245844089253,14.4651345297963,14.7410758511479,11223676.0512373,0.0,1.0
2004-11-26,40.84,41.09,40.6,40.75,967100,14.8282152157852,14.9189853872824,14.7410758511479,14.7955379540462,2663595.27598133,0.0,1.0
2004-11-29,40.96,41.28,40.53,41.08,4284600,14.9171699838524,15.0337103743513,14.7605688341196,14.9608726302895,11764779.525203,0.125,1.0
2004-11-30,41.35,41.69,41.03,41.2,4383500,15.0592035847729,15.1830277496779,14.9426631942741,15.0045752767266,12036342.0269634,0.0,1.0
2004-12-01,39.85,41.2,39.63,40.41,7006700,14.5129205043096,15.0045752767266,14.4327989858416,14.7168661876826,19239201.0220883,0.0,1.0
2004-12-02,38.61,39.85,38.38,39.85,6943000,14.0613264911265,14.5129205043096,13.9775630854555,14.5129205043096,19064291.70599,0.0,1.0
2004-12-03,38.74,39.23,37.88,38.0,7406900,14.1086710247667,14.2871234977181,13.795468725301,13.8391713717381,20338081.8431653,0.0,1.0
2004-12-06,39.12,39.48,38.6715,39.25,5072100,14.2470627384841,14.3781706777953,14.0837240974255,14.2944072721242,13927119.9714751,0.0,1.0
2004-12-07,38.45,39.41,38.39,39.19,4141400,14.0030562958771,14.3526774673737,13.9812049726586,14.2725559489057,11371576.7926238,0.0,1.0
2004-12-08,38.35,38.96,37.66,38.45,3073400,13.9666374238462,14.1887925432347,13.7153472068331,14.0030562958771,8439031.2731081,0.0,1.0
2004-12-09,39.38,39.56,38.5,38.5,3246100,14.3417518057644,14.40730577542,14.0212657318926,14.0212657318926,8913235.96526197,0.0,1.0
2004-12-10,38.47,39.99,38.41,39.99,3881300,14.0103400702833,14.5639069251528,13.9884887470648,14.5639069251528,10657386.6337979,0.0,1.0
2004-12-13,38.84,39.23,38.57,38.58,3584600,14.1450898967976,14.2871234977181,14.0467589423142,14.0504008295173,9842699.12851669,0.0,1.0
2004-12-14,39.57,39.9,39.11,39.27,4162000,14.4109476626231,14.531129940325,14.243420851281,14.3016910465304,11428140.8728691,0.0,1.0
2004-12-15,40.18,40.18,39.2,39.67,3946500,14.6331027820115,14.6331027820115,14.2761978361088,14.447366534654,10836414.6936035,0.0,1.0
2004-12-16,39.48,40.17,39.42,39.93,3940400,14.3781706777953,14.6294608948084,14.3563193545767,14.5420556019343,10819665.1358609,0.0,1.0
2004-12-17,39.24,39.86,39.12,39.51,4105300,14.2907653849211,14.5165623915127,14.2470627384841,14.3890963394045,11272452.3607375,0.0,1.0
2004-12-20,39.27,39.6,39.09,39.24,3034900,14.3016910465304,14.4218733242323,14.2361370768748,14.2907653849211,8333316.85129034,0.0,1.0
2004-12-21,39.98,40.05,39.36,39.4,3353600,14.5602650379497,14.5857582483714,14.3344680313582,14.3490355801706,9208412.59761024,0.0,1.0
2004-12-22,39.6,40.25,39.13,39.86,3802000,14.4218733242323,14.6585959924331,14.2507046256872,14.5165623915127,10439642.3831447,0.0,1.0
2004-12-23,39.8,39.88,39.41,39.67,2170000,14.4947110682941,14.5238461659188,14.3526774673737,14.447366534654,5958449.22972752,0.0,1.0
2004-12-27,38.86,39.84,38.86,39.8,2294300,14.1523736712038,14.5092786171065,14.1523736712038,14.4947110682941,6299755.79159622,0.0,1.0
2004-12-28,39.29,39.34,39.01,39.11,2011800,14.3089748209366,14.327184256952,14.2070019792501,14.243420851281,5524059.06007641,0.0,1.0
2004-12-29,39.67,39.85,39.09,39.3,2233900,14.447366534654,14.5129205043096,14.2361370768748,14.3126167081397,6133907.71165358,0.0,1.0
2004-12-30,39.27,39.61,39.16,39.57,1736100,14.3016910465304,14.4255152114354,14.2616302872964,14.4109476626231,4767033.96669583,0.0,1.0
2004-12-31,39.24,39.56,39.22,39.42,1593700,14.2907653849211,14.40730577542,14.283481610515,14.3563193545767,4376027.89742708,0.0,1.0
2005-01-03,38.02,38.86,37.94,38.75,4876000,13.8464551461443,14.1523736712038,13.8173200485196,14.1123129119698,13388662.8774891,0.0,1.0
2005-01-04,38.06,38.8,38.04,38.45,4266400,13.8610226949566,14.1305223479852,13.8537389205505,14.0030562958771,11714805.4348892,0.0,1.0
2005-01-05,37.58,38.44,37.2,38.06,5645600,13.6862121092084,13.999414408674,13.547820395491,13.8610226949566,15501852.9821887,0.0,1.0
2005-01-06,38.25,38.43,37.18,37.58,5393800,13.9302185518153,13.9957725214709,13.5405366210848,13.6862121092084,14810453.2052094,0.0,1.0
2005-01-07,37.98,38.25,37.28,38.25,3751800,13.8318875973319,13.9302185518153,13.5769554931157,13.9302185518153,10301801.7604109,0.0,1.0
2005-01-10,37.84,38.4,37.71,38.18,4375300,13.7809011764887,13.9848468598617,13.7335566428485,13.9047253413937,12013826.2280308,0.0,1.0
2005-01-11,38.19,38.23,37.58,37.81,3488200,13.9083672285968,13.9229347774092,13.6862121092084,13.7699755148794,9578001.19960162,0.0,1.0
2005-01-12,39.52,39.55,38.09,38.2,5931700,14.3927382266076,14.4036638882169,13.8719483565659,13.9120091157999,16287434.6986059,0.0,1.0
2005-01-13,40.6,40.92,39.63,39.67,10767900,14.7860620445412,14.9026024350401,14.4327989858416,14.447366534654,29566813.5763977,0.0,1.0
2005-01-14,41.3,41.36,40.25,40.9,7247500,15.0409941487575,15.062845471976,14.6585959924331,14.8953186606339,19900396.6785484,0.0,1.0
2005-01-18,41.82,42.03,41.61,41.75,7209300,15.2303722833181,15.306851914583,15.1538926520532,15.2048790728965,19795506.0054721,0.0,1.0
2005-01-19,42.2,42.49,41.7,41.77,5681200,15.3687639970355,15.4743787259251,15.186669636881,15.2121628473027,15599604.4995059,0.0,1.0
2005-01-20,41.79,42.4,41.5,42.2,5579900,15.2194466217088,15.4416017410973,15.1138318928193,15.3687639970355,15321452.0078141,0.0,1.0
2005-01-21,41.8,42.43,41.79,41.98,5998500,15.2230885089119,15.4525274027065,15.2194466217088,15.2886424785675,16470856.0850325,0.0,1.0
2005-01-24,42.0,43.25,42.0,42.2,5977900,15.2959262529737,15.7511621533598,15.2959262529737,15.3687639970355,16414292.0047871,0.0,1.0
2005-01-25,42.6,42.96,42.05,42.73,6962600,15.514439485159,15.6455474244702,15.3141356889891,15.5617840187992,19118109.9570972,0.0,1.0
2005-01-26,42.74,42.93,42.33,42.83,14143500,15.5654259060023,15.634621762861,15.4161085306756,15.5982028908301,38835634.4150466,0.0,1.0
2005-01-27,43.51,43.58,42.66,42.74,5267900,15.8458512206401,15.8713444310618,15.5362908083776,15.5654259060023,14464753.3167196,0.0,1.0
2005-01-28,40.84,42.4,40.42,42.27,14972400,14.8734673374154,15.4416017410973,14.7205080748856,15.3942572074571,41111652.1876369,0.0,1.0
2005-01-31,41.13,41.23,39.5,40.0,14313900,14.979082066305,15.0155009383359,14.3854544522015,14.5675488123559,39303523.7001827,0.0,1.0
2005-02-01,40.94,41.4,40.55,41.14,5325300,14.9098862094463,15.0774130207884,14.7678526085258,14.9827239535081,14622363.9092479,0.0,1.0
2005-02-02,41.55,41.55,40.8,41.3,5367800,15.1320413288347,15.1320413288347,14.858899788603,15.0409941487575,14739061.6476181,0.0,1.0
2005-02-03,41.78,41.8,41.04,41.55,5405700,15.2158047345057,15.2230885089119,14.9463050814772,15.1320413288347,14843128.571953,0.0,1.0
2005-02-04,41.97,42.12,41.51,41.75,4581300,15.2850005913644,15.3396288994108,15.1174737800223,15.2048790728965,12579467.0304842,0.0,1.0
2005-02-07,40.99,42.05,40.52,41.75,3328500,14.9280956454617,15.3141356889891,14.7569269469165,15.2048790728965,9139492.28624334,0.0,1.0
2005-02-08,40.96,41.4,40.63,40.99,3308300,14.9171699838524,15.0774130207884,14.7969877061505,14.9280956454617,9084026.53765327,0.0,1.0
2005-02-09,40.67,41.3,40.35,40.82,4040600,14.8115552549629,15.0409941487575,14.695014864464,14.8661835630092,11094797.2155009,0.0,1.0
2005-02-10,42.0,42.03,41.05,41.2,4859500,15.2959262529737,15.306851914583,14.9499469686802,15.0045752767266,13343356.6967101,0.0,1.0
2005-02-11,41.9,42.24,41.7,42.05,4497700,15.2595073809428,15.3833315458478,15.186669636881,15.3141356889891,12349915.7145371,0.0,1.0
2005-02-14,41.42,42.0,41.31,41.78,3556200,15.0846967951945,15.2959262529737,15.0446360359606,15.2158047345057,9764717.58099403,0.0,1.0
2005-02-15,41.36,41.77,41.08,41.4,3844800,15.062845471976,15.2121628473027,14.9608726302895,15.0774130207884,10557163.8702564,0.0,1.0
2005-02-16,42.46,42.6,41.44,41.61,4815000,15.4634530643158,15.514439485159,15.0919805696007,15.1538926520532,13221167.3000636,0.0,1.0
2005-02-17,41.79,42.78,41.753,42.43,4494800,15.2194466217088,15.5799934548146,15.2059716390574,15.4525274027065,12341952.8100365,0.0,1.0
2005-02-18,42.49,42.68,41.86,42.03,3960900,15.4743787259251,15.5435745827838,15.2449398321305,15.306851914583,10875954.6331925,0.0,1.0
2005-02-22,42.13,43.24,42.1,42.5,5280300,15.3432707866139,15.7475202661567,15.3323451250046,15.4780206131282,14498801.5980323,0.0,1.0
2005-02-23,43.1,43.14,41.94,41.95,4075100,15.6965338453135,15.7111013941258,15.2740749297552,15.2777168169583,11189528.3207662,0.0,1.0
2005-02-24,43.54,43.55,42.53,43.15,4685200,15.8567768822494,15.8604187694525,15.4889462747374,15.7147432813289,12864758.6779352,0.0,1.0
2005-02-25,44.75,44.76,42.9,42.9,5302300,16.2974452338232,16.3010871210263,15.6236961012517,15.6236961012517,14559209.839071,0.0,1.0
2005-02-28,43.97,45.29,43.67,44.75,5628900,16.0133780319822,16.49410714279,15.9041214158896,16.2974452338232,15455997.6355821,0.0,1.0
2005-03-01,42.85,43.98,42.76,43.75,5191400,15.6510102552749,16.0637440146322,15.6181376549721,15.9797362583028,14213235.2079334,0.125,1.0
2005-03-02,43.74,44.1,42.51,42.85,4531200,15.9760837471581,16.1075741483692,15.5268248763532,15.6510102552749,12405711.6335069,0.0,1.0
2005-03-03,44.08,44.47,43.776,44.03,4803600,16.1002691260797,16.2427170607252,15.9892327872792,16.082006570356,13151499.9123221,0.0,1.0
2005-03-04,44.8,44.995,44.0,44.45,4575100,16.3632499285021,16.4344738958248,16.0710490369217,16.2354120384357,12525902.9163263,0.0,1.0
2005-03-07,43.77,44.8,43.67,44.8,5384200,15.9870412805923,16.3632499285021,15.9505161691448,16.3632499285021,14741091.2290625,0.0,1.0
2005-03-08,43.42,44.08,43.3,43.78,4056000,15.8592033905259,16.1002691260797,15.8153732567889,15.9906937917371,11104688.9092303,0.0,1.0
2005-03-09,42.13,43.8,42.12,43.67,5518500,15.3880294528525,15.9979988140266,15.3843769417078,15.9505161691448,15108783.467847,0.0,1.0
2005-03-10,41.01,42.01,40.86,42.0,8420900,14.97894820464,15.3441993191155,14.9241605374686,15.3405468079707,23055097.346089,0.0,1.0
2005-03-11,40.38,41.33,40.11,40.25,8494700,14.7488400025204,15.0958285612721,14.650222201612,14.7013573576386,23257150.1176623,0.0,1.0
2005-03-14,42.0,42.3,40.0,40.45,8057500,15.3405468079707,15.4501221423134,14.6100445790197,14.7744075805337,22060165.4058488,0.0,1.0
2005-03-15,41.54,43.04,41.54,42.2,7314400,15.172531295312,15.7204079670252,15.172531295312,15.4135970308658,20025674.6937065,0.0,1.0
2005-03-16,41.9,42.2,41.0,41.51,6185200,15.3040216965232,15.4135970308658,14.9752956934952,15.1615737618777,16934103.0180895,0.0,1.0
2005-03-17,42.62,43.39,42.3,42.7,9967700,15.5670024989455,15.8482458570916,15.4501221423134,15.5962225881036,27289992.021828,0.0,1.0
2005-03-18,43.92,43.92,42.7,42.8,17797300,16.0418289477637,16.0418289477637,15.5962225881036,15.6327476995511,48726203.1371408,0.0,1.0
2005-03-21,43.54,44.0,43.02,44.0,7246600,15.903033524263,16.0710490369217,15.7131029447357,16.0710490369217,19840048.9767327,0.0,1.0
2005-03-22,43.46,44.41,43.39,44.41,6689200,15.8738134351049,16.2208019938566,15.8482458570916,16.2208019938566,18313975.6044436,0.0,1.0
2005-03-23,41.88,43.3,41.67,42.55,8585300,15.2967166742337,15.8153732567889,15.2200139401938,15.5414349209322,23505198.642114,0.0,1.0
2005-03-24,42.06,42.85,42.06,42.35,4826300,15.3624618748392,15.6510102552749,15.3624618748392,15.4683846980371,13213648.9355567,0.0,1.0
2005-03-28,42.52,42.79,42.14,42.21,3353500,15.530477387498,15.6290951884063,15.3916819639973,15.4172495420106,9181354.59987761,0.0,1.0
2005-03-29,41.48,42.8,41.45,42.52,4439300,15.1506162284435,15.6327476995511,15.1396586950092,15.530477387498,12154103.9138919,0.0,1.0
2005-03-30,42.14,42.2,40.65,42.0,6113100,15.3916819639973,15.4135970308658,14.8474578034288,15.3405468079707,16736704.5786527,0.0,1.0
2005-03-31,43.25,43.35,42.74,42.85,7949200,15.7971107010651,15.8336358125126,15.6108326326826,15.6510102552749,21763657.0703287,0.0,1.0
2005-04-01,44.65,44.65,43.73,44.0,6834400,16.3084622613308,16.3084622613308,15.9724312360133,16.0710490369217,18711510.3257503,0.0,1.0
2005-04-04,44.9,45.23,44.36,44.97,9728600,16.3997750399496,16.5203079077266,16.2025394381329,16.4253426179629,26635373.8960399,0.0,1.0
2005-04-05,44.45,45.2,44.03,44.89,6089500,16.2354120384357,16.5093503742923,16.082006570356,16.3961225288049,16672091.4972282,0.0,1.0
2005-04-06,45.55,45.6,44.46,44.7,7389600,16.6371882643587,16.6554508200825,16.2390645495804,16.3267248170545,20231560.4446864,0.0,1.0
2005-04-07,45.11,46.26,44.8,45.92,8026400,16.4764777739895,16.8965165556363,16.3632499285021,16.7723311767146,21975018.506175,0.0,1.0
2005-04-08,44.33,45.36,44.32,45.18,4405700,16.1915819046986,16.5677905526084,16.1879293935539,16.5020453520028,12062112.4081351,0.0,1.0
2005-04-11,44.59,44.96,43.75,44.25,4661400,16.2865471944622,16.4216901068182,15.9797362583028,16.1623618155406,12762178.7183151,0.0,1.0
2005-04-12,43.94,44.68,43.25,44.6,5161200,16.0491339700532,16.319419794765,15.7971107010651,16.290199705607,14130552.3664495,0.0,1.0
2005-04-13,42.76,44.2,42.63,43.8,7685100,15.6181376549721,16.1440992598168,15.5706550100903,15.9979988140266,21040592.8837094,0.0,1.0
2005-04-14,42.35,43.45,42.33,43.14,7543300,15.4683846980371,15.8701609239602,15.4610796757476,15.7569330784728,20652366.8266757,0.0,1.0
2005-04-15,40.6,42.84,40.25,42.5,8989200,14.829195247705,15.6473577441301,14.7013573576386,15.5231723652085,24611013.2009006,0.0,1.0
2005-04-18,41.18,41.51,40.5,40.52,5840300,15.0410408941008,15.1615737618777,14.7926701362575,14.799975158547,15989821.1628643,0.0,1.0
2005-04-19,42.84,42.99,41.8,41.89,6055100,15.6473577441301,15.7021454113014,15.2674965850756,15.3003691853784,16577909.7175247,0.0,1.0
2005-04-20,41.8,43.66,41.7,42.78,5551200,15.2674965850756,15.946863658,15.2309714736281,15.6254426772616,15198310.915414,0.0,1.0
2005-04-21,43.15,43.2,41.81,42.04,4126300,15.7605855896175,15.7788481453413,15.2711490962204,15.3551568525497,11297159.2322872,0.0,1.0
2005-04-22,43.84,44.45,43.11,44.0,7072900,16.0126088586056,16.2354120384357,15.7459755450385,16.0710490369217,19364485.7460786,0.0,1.0
2005-04-25,44.2,44.8,43.99,44.32,6866400,16.1440992598168,16.3632499285021,16.0673965257769,16.1879293935539,18799121.2836141,0.0,1.0
2005-04-26,44.18,44.74,44.02,44.42,7618200,16.1367942375273,16.3413348616336,16.0783540592112,16.2244545050014,20857431.2249255,0.0,1.0
2005-04-27,42.76,44.25,42.6,44.25,7003700,15.6181376549721,16.1623618155406,15.559697476656,16.1623618155406,19175027.0496982,0.0,1.0
2005-04-28,41.55,42.65,41.32,42.65,7261100,15.1761838064567,15.5779600323798,15.0921760501274,15.5779600323798,19879747.6920148,0.0,1.0
2005-04-29,41.59,42.4,40.94,42.0,4762000,15.1907938510358,15.4866472537609,14.9533806266267,15.3405468079707,13037605.6670992,0.0,1.0
2005-05-02,42.78,42.87,41.45,41.59,3910100,15.6254426772616,15.6583152775644,15.1396586950092,15.1907938510358,10705237.6982202,0.0,1.0
2005-05-03,41.93,42.74,41.9,42.74,5746500,15.3149792299574,15.6108326326826,15.3040216965232,15.6108326326826,15733011.5426262,0.0,1.0
2005-05-04,42.2,42.92,41.75,42.03,4701900,15.4135970308658,15.6765778332882,15.2492340293518,15.351504341405,12873061.3368614,0.0,1.0
2005-05-05,42.57,43.17,42.25,42.33,4015600,15.5487399432217,15.767890611907,15.4318595865896,15.4610796757476,10994080.0749273,0.0,1.0
2005-05-06,42.49,43.5,42.4,42.88,3003500,15.5195198540637,15.888423479684,15.4866472537609,15.6619677887091,8223109.74824287,0.0,1.0
2005-05-09,43.15,43.28,42.44,42.53,3029200,15.7605855896175,15.8080682344993,15.5012572983399,15.5341298986427,8293472.29877721,0.0,1.0
2005-05-10,42.17,43.32,42.02,43.15,3620800,15.4026394974315,15.8226782790784,15.3478518302602,15.7605855896175,9913179.88228329,0.0,1.0
2005-05-11,42.61,42.69,41.97,42.17,3190800,15.5633499878008,15.5925700769588,15.3295892745364,15.4026394974315,8735907.63598911,0.0,1.0
2005-05-12,40.66,43.17,40.64,42.6,8410100,14.8511103145735,15.767890611907,14.843805292284,15.559697476656,23025528.6478101,0.0,1.0
2005-05-13,40.9,41.4,40.11,41.04,8306200,14.9387705820477,15.1213961392854,14.650222201612,14.9899057380742,22741066.8189961,0.0,1.0
2005-05-16,40.7,41.09,39.65,40.9,7245000,14.8657203591526,15.008168293798,14.4822066889533,14.9387705820477,19835668.4288395,0.0,1.0
2005-05-17,41.51,41.52,40.69,40.7,4694100,15.1615737618777,15.1652262730225,14.8620678480078,14.8657203591526,12851706.1658821,0.0,1.0
2005-05-18,40.78,42.32,40.55,41.74,6664500,14.8949404483106,15.4574271646029,14.8109326919812,15.2455815182071,18246350.8963425,0.0,1.0
2005-05-19,41.3,41.86,40.67,40.8,4337100,15.0848710278379,15.2894116519441,14.8547628257183,14.9022454706001,11874296.4172146,0.0,1.0
2005-05-20,41.73,42.0,41.42,41.51,4010800,15.2419290070623,15.3405468079707,15.1287011615749,15.1615737618777,10980938.4312477,0.0,1.0
2005-05-23,41.97,42.34,41.8,41.84,4851100,15.3295892745364,15.4647321868924,15.2674965850756,15.2821066296546,13281547.4279012,0.0,1.0
2005-05-24,42.3,42.43,41.9,42.03,2730900,15.4501221423134,15.4976047871952,15.3040216965232,15.351504341405,7476773.90094103,0.0,1.0
2005-05-25,42.7,43.02,41.8,42.31,3398900,15.5962225881036,15.7131029447357,15.2674965850756,15.4537746534581,9305652.6463468,0.0,1.0
2005-05-26,42.66,43.22,42.36,43.21,2496300,15.5816125435245,15.7861531676308,15.4720372091819,15.7825006564861,6834476.06610246,0.0,1.0
2005-05-27,43.2,43.3,42.74,42.86,2346300,15.7788481453413,15.8153732567889,15.6108326326826,15.6546627664196,6423799.70111611,0.0,1.0
2005-05-31,42.74,43.14,42.3,43.14,2764400,15.656489021992,15.80301676202,15.4953085079612,15.80301676202,7546420.90152135,0.125,1.0
2005-06-01,43.27,43.84,42.9,42.92,3135300,15.8506382775291,16.059440307069,15.7151001180032,15.7224265050046,8558925.42777452,0.0,1.0
2005-06-02,43.04,43.59,42.0,43.28,2718600,15.766384827013,15.9678604695515,15.3854127029402,15.8543014710298,7421393.381159,0.0,1.0
2005-06-03,43.41,43.88,43.14,43.14,2853000,15.9019229865389,16.0740930810718,15.80301676202,15.80301676202,7788286.36667646,0.0,1.0
2005-06-06,43.86,43.91,43.02,43.65,3924100,16.0667666940704,16.0850826615739,15.7590584400116,15.9898396305557,10712237.8308711,0.0,1.0
2005-06-07,43.22,44.35,43.19,43.86,3750600,15.8323223100256,16.2462631756047,15.8213327295235,16.0667666940704,10238607.3770967,0.0,1.0
2005-06-08,43.19,44.3,42.82,43.22,4325000,15.8213327295235,16.2279472081012,15.6857945699976,15.8323223100256,11806638.1128201,0.0,1.0
2005-06-09,44.61,44.73,43.15,43.19,4628300,16.3415062066229,16.3854645286313,15.8066799555207,15.8213327295235,12634604.2029053,0.0,1.0
2005-06-10,44.8,45.22,44.32,44.61,3795300,16.4111068831362,16.5649610101656,16.2352735951026,16.3415062066229,10360632.0530835,0.0,1.0
2005-06-13,44.82,45.09,44.15,44.4,2424100,16.4184332701376,16.5173394946565,16.1729993055907,16.2645791431082,6617450.04607796,0.0,1.0
2005-06-14,45.2,45.58,44.85,44.85,4239500,16.5576346231642,16.6968359761908,16.4294228506397,16.4294228506397,11573235.2090869,0.0,1.0
2005-06-15,45.3,45.6,44.93,45.45,2865000,16.5942665581712,16.7041623631922,16.4587283986453,16.6492144606817,7821044.66895481,0.0,1.0
2005-06-16,45.91,45.92,45.35,45.43,3009400,16.8177213617139,16.8213845552146,16.6125825256747,16.6418880736803,8215236.23970423,0.0,1.0
2005-06-17,46.39,46.5,45.74,46.21,5540400,16.9935546497475,17.0338497782552,16.755447072202,16.9276171667349,15124508.1619118,0.0,1.0
2005-06-20,46.31,46.86,45.9,46.41,2988000,16.9642491017419,17.1657247442804,16.8140581682132,17.0008810367489,8156817.26730785,0.0,1.0
2005-06-21,46.16,46.31,45.59,46.31,4837800,16.9093011992314,16.9642491017419,16.7004991696915,16.9642491017419,13206509.5635147,0.0,1.0
2005-06-22,47.4,47.53,46.4,46.44,6485800,17.3635371933182,17.4111587088273,16.9972178432482,17.011870617251,17705316.4097407,0.0,1.0
2005-06-23,48.17,48.73,47.51,47.75,7801700,17.6456030928721,17.8507419289113,17.4038323218259,17.4917489658427,21297537.2404135,0.0,1.0
2005-06-24,48.12,48.79,48.12,48.48,7198400,17.6272871253686,17.8727210899155,17.6272871253686,17.7591620913938,19650613.5933698,0.0,1.0
2005-06-27,49.0,49.39,48.5,48.67,5612700,17.9496481534302,18.0925126999575,17.7664884783952,17.8287627679071,15321876.9331388,0.0,1.0
2005-06-28,47.88,48.83,47.75,48.83,4663000,17.5393704813518,17.8873738639183,17.4917489658427,17.8873738639183,12729330.2936601,0.0,1.0
2005-06-29,47.93,48.65,47.61,47.96,4156100,17.5576864488553,17.8214363809057,17.4404642568329,17.5686760293574,11345565.0082524,0.0,1.0
2005-06-30,47.82,48.8,47.49,47.6,6215200,17.5173913203476,17.8763842834162,17.3965059348245,17.4368010633322,16966616.693364,0.0,1.0
2005-07-01,48.1,48.32,47.78,48.25,2625500,17.6199607383672,17.7005509953826,17.5027385463448,17.6749086408777,7167243.55264952,0.0,1.0
2005-07-05,49.64,49.74,48.18,48.23,4230100,18.184092537475,18.2207244724821,17.6492662863728,17.6675822538763,11547574.5389689,0.0,1.0
2005-07-06,48.71,50.0,48.6,49.96,4609600,17.8434155419099,18.3159675035003,17.8031204134022,18.3013147294974,12583555.8485215,0.0,1.0
2005-07-07,49.0,49.01,48.0,48.6,4815200,17.9496481534302,17.9533113469309,17.5833288033602,17.8031204134022,13144814.7608905,0.0,1.0
2005-07-08,48.36,49.43,48.24,49.21,3467000,17.7152037693854,18.1071654739603,17.671245447377,18.0265752169449,9464419.49991845,0.0,1.0
2005-07-11,48.82,48.99,47.6,48.37,3801400,17.8837106704176,17.9459849599295,17.4368010633322,17.7188669628861,10377284.190075,0.0,1.0
2005-07-12,49.02,49.5,48.34,49.0,3729400,17.9569745404316,18.1328078284652,17.707877382384,17.9496481534302,10180734.3764049,0.0,1.0
2005-07-13,48.43,49.29,48.35,49.25,3982100,17.7408461238903,18.0558807649505,17.7115405758847,18.0412279909477,10870569.6252164,0.0,1.0
2005-07-14,47.07,48.75,46.49,48.45,6556300,17.2426518077951,17.8580683159127,17.0301865847545,17.7481725108917,17897771.435626,0.0,1.0
2005-07-15,46.68,47.52,46.57,47.39,5266500,17.0997872612678,17.4074955153266,17.0594921327601,17.3598739998175,14376799.9124086,0.0,1.0
2005-07-18,46.42,46.98,45.76,46.41,4571700,17.0045442302496,17.2096830662888,16.7627734592034,17.0008810367489,12480094.2104924,0.0,1.0
2005-07-19,49.24,49.24,46.85,47.34,6037500,18.037564797447,18.037564797447,17.1620615507797,17.341558032314,16481520.8337922,0.0,1.0
2005-07-20,48.87,49.29,48.45,49.15,5211000,17.9020266379211,18.0558807649505,17.7481725108917,18.0045960559407,14225292.7643712,0.0,1.0
2005-07-21,48.7,49.5,48.17,49.05,4388000,17.8397523484092,18.1328078284652,17.6456030928721,17.9679641209337,11978619.1997814,0.0,1.0
2005-07-22,53.29,53.85,50.5,50.95,20271500,19.5211581652306,19.7262970012698,18.4991271785353,18.6639708860668,55338327.0529553,0.0,1.0
2005-07-25,54.86,55.89,53.65,53.7,16797800,20.0962795448405,20.4735884754126,19.6530331312558,19.6713490987593,45855617.5009315,0.0,1.0
2005-07-26,55.78,56.01,55.04,55.66,10543400,20.4332933469049,20.517546797421,20.1622170278531,20.3893350248965,28781990.3534583,0.0,1.0
2005-07-27,56.35,56.6,55.59,56.02,6568600,20.6420953764448,20.7336752139623,20.3636926703916,20.5212099909217,17931348.6954612,0.0,1.0
2005-07-28,56.26,56.8,55.75,56.6,5263600,20.6091266349385,20.8069390839763,20.4223037664028,20.7336752139623,14368883.3226913,0.0,1.0
2005-07-29,56.05,56.5,55.76,56.26,5668500,20.5321995714238,20.6970432789553,20.4259669599035,20.6091266349385,15474203.0387331,0.0,1.0
2005-08-01,56.73,57.06,56.19,56.45,4078400,20.7812967294714,20.9021821149945,20.5834842804336,20.6787273114518,11133455.0010001,0.0,1.0
2005-08-02,58.64,58.65,57.0,57.05,7121800,21.4809666881051,21.4846298816058,20.8802029539903,20.8985189214938,19441506.4304929,0.0,1.0
2005-08-03,58.74,59.39,58.56,59.0,7840100,21.5175986231121,21.7557062006576,21.4516611400995,21.6128416541303,21402363.8077042,0.0,1.0
2005-08-04,59.19,59.99,58.61,58.74,5469400,21.6824423306436,21.9754978106996,21.469977107603,21.5175986231121,14930688.2067649,0.0,1.0
2005-08-05,58.42,59.78,57.98,59.78,5862100,21.4003764310897,21.8985707471849,21.2391959170589,21.8985707471849,16002703.6488237,0.0,1.0
2005-08-08,58.61,59.65,58.51,59.25,6380400,21.469977107603,21.8509492316758,21.433345172596,21.7044214916478,17417589.3213959,0.0,1.0
2005-08-09,58.35,58.74,57.9,58.71,4311900,21.3747340765848,21.5175986231121,21.2098903690533,21.50660904261,11770876.9661662,0.0,1.0
2005-08-10,59.07,59.63,58.25,58.66,5283700,21.6384840086352,21.8436228446744,21.3381021415778,21.4882930751065,14423753.4790075,0.0,1.0
2005-08-11,59.82,59.91,58.9528,59.19,5347600,21.9132235211877,21.946192262694,21.595551380807,21.6824423306436,14598191.4386397,0.0,1.0
2005-08-12,58.82,60.19,58.82,59.95,4883900,21.5469041711177,22.0487616807136,21.5469041711177,21.9608450366968,13332356.041434,0.0,1.0
2005-08-15,58.25,58.99,58.09,58.84,3601200,21.3381021415778,21.6091784606296,21.2794910455666,21.5542305581191,9830766.51373124,0.0,1.0
2005-08-16,57.06,58.87,56.9,58.25,4300200,20.9021821149945,21.5652201386212,20.8435710189833,21.3381021415778,11738937.6214448,0.0,1.0
2005-08-17,55.8,57.88,55.56,57.06,6563900,20.4406197339063,21.2025639820519,20.3527030898895,20.9021821149945,17918518.3604022,0.0,1.0
2005-08-18,55.44,56.21,54.94,55.56,5445600,20.3087447678811,20.590810667435,20.1255850928461,20.3527030898895,14865717.5739128,0.0,1.0
2005-08-19,56.47,56.5755,55.863,56.19,3474800,20.6860536984532,20.7247003898856,20.4636978529607,20.5834842804336,9485712.39639934,0.0,1.0
2005-08-22,56.97,57.29,56.09,57.08,4806700,20.8692133734882,20.9864355655106,20.5468523454266,20.9095085019959,13121610.9634433,0.0,1.0
2005-08-23,56.99,57.3,56.24,57.25,4633100,20.8765397604896,20.9900987590113,20.6018002479371,20.9717827915078,12647707.5238166,0.0,1.0
2005-08-24,58.56,58.86,57.01,57.24,8478600,21.4516611400995,21.5615569451205,20.883866147491,20.9681195980071,23145378.4747645,0.0,1.0
2005-08-25,57.67,58.57,57.5,58.57,4044700,21.1256369185372,21.4553243336002,21.0633626290253,21.4553243336002,11041458.7687684,0.0,1.0
2005-08-26,57.26,58.19,57.25,57.73,3909400,20.9754459850085,21.3161229805736,20.9717827915078,21.1476160795414,10672108.9105801,0.0,1.0
2005-08-29,57.8,59.72,57.4,57.4,6781900,21.1732584340463,21.8765915861807,21.0267306940183,21.0267306940183,18513627.5184588,0.0,1.0
2005-08-30,59.84,59.93,58.18,58.18,7588400,21.9205499081891,21.9535186496954,21.3124597870729,21.3124597870729,20715258.4174159,0.0,1.0
2005-08-31,62.0,62.0,59.95,60.0,11105600,22.7575896230991,22.7575896230991,22.0051209339482,22.0234738288055,30255717.384987,0.125,1.0
2005-09-01,63.16,63.44,62.05,62.47,9317800,23.1833767837893,23.2861529949904,22.7759425179564,22.930106834758,25385096.1181596,0.0,1.0
2005-09-02,62.31,63.15,62.13,62.98,5240800,22.8713775712146,23.1797062048178,22.8053071497281,23.1173063623029,14277856.547259,0.0,1.0
2005-09-06,64.82,64.89,62.5,62.81,8576400,23.7926928930529,23.8183869458532,22.9411185716724,23.0549065197879,23365251.2768876,0.0,1.0
2005-09-07,64.2,65.19,63.78,64.82,6316600,23.5651169968219,23.9285043149972,23.4109526800203,23.7926928930529,17208729.328808,0.0,1.0
2005-09-08,64.47,65.08,64.1,64.51,5196100,23.6642226290516,23.8881279463111,23.5284112071073,23.6789049449374,14156077.3937591,0.0,1.0
2005-09-09,66.1,66.12,64.74,64.98,5832100,24.2625270014008,24.2698681593437,23.7633282612812,23.8514221565964,15888774.0744294,0.0,1.0
2005-09-12,63.6,65.68,63.55,65.62,7462200,23.3448822585339,24.1083626845991,23.3265293636765,24.0863392107703,20329762.8466945,0.0,1.0
2005-09-13,62.7,64.5,62.59,63.75,7127400,23.0145301511018,23.675234365966,22.9741537824156,23.3999409431059,19417645.1600775,0.0,1.0
2005-09-14,63.35,64.46,62.89,63.04,6250200,23.2531177842472,23.6605520500801,23.0842711515597,23.1393298361317,17027831.4363606,0.0,1.0
2005-09-15,64.32,64.4,63.26,63.8,5038600,23.6091639444795,23.6385285762513,23.220082573504,23.4182938379632,13726989.7723668,0.0,1.0
2005-09-16,65.0,65.19,63.97,64.51,6930800,23.8587633145393,23.9285043149972,23.4806936804782,23.6789049449374,18882034.8339458,0.0,1.0
2005-09-19,66.73,67.44,65.79,65.84,7372900,24.4937734766032,24.7543845835774,24.1487390532853,24.1670919481426,20086476.9762797,0.0,1.0
2005-09-20,65.93,66.93,65.68,66.34,5024900,24.2001271588858,24.5671850560326,24.1083626845991,24.350620896716,13689665.9602202,0.0,1.0
2005-09-21,66.25,67.1,65.41,67.06,7474100,24.3175856859728,24.6295848985475,24.0092570523695,24.6149025826617,20362182.8003108,0.0,1.0
2005-09-22,65.2,67.2,64.19,67.2,6205900,23.9321748939687,24.6662906882622,23.5614464178505,24.6662906882622,16907142.0292007,0.0,1.0
2005-09-23,65.01,65.6,64.32,65.31,5887700,23.8624338935108,24.0789980528274,23.6091639444795,23.9725512626548,16040248.8156956,0.0,1.0
2005-09-26,67.19,67.2,64.71,65.01,6653900,24.6626201092907,24.6662906882622,23.7523165243668,23.8624338935108,18127657.9300502,0.0,1.0
2005-09-27,68.11,68.33,66.255,66.75,6656500,25.0003133746658,25.081066112038,24.3194209754585,24.5011146345462,18134741.2812605,0.0,1.0
2005-09-28,69.36,69.5,67.9,68.42,6488800,25.4591357460992,25.5105238516998,24.9232312162649,25.1141013227813,17677865.128197,0.0,1.0
2005-09-29,69.4,69.78,68.65,69.36,7512500,25.4738180619851,25.6133000629008,25.198524639125,25.4591357460992,20466798.4489551,0.0,1.0
2005-09-30,68.52,69.68,68.422,69.38,5318300,25.1508071124959,25.5765942731862,25.1148354385755,25.4664769040421,14488994.9006426,0.0,1.0
2005-10-03,68.92,69.37,68.3,68.88,3908400,25.2976302713546,25.4628063250707,25.0700543751236,25.2829479554688,10647911.4885719,0.0,1.0
2005-10-04,65.93,69.27,65.85,69.27,5325100,24.2001271588858,25.426100535356,24.1707625271141,25.426100535356,14507520.5884234,0.0,1.0
2005-10-05,62.24,66.13,62.24,65.93,12288000,22.8456835184143,24.2735387383152,22.8456835184143,24.2001271588858,33477007.5661577,0.0,1.0
2005-10-06,60.77,62.52,59.9,61.65,15746800,22.3061084096085,22.9484597296154,21.9867680390909,22.6291193590977,42900044.16852,0.0,1.0
2005-10-07,62.71,62.8,60.84,61.8,7224000,23.0182007300733,23.0512359408165,22.3318024624088,22.6841780436697,19680818.9011982,0.0,1.0
2005-10-10,60.93,62.51,60.29,62.45,6229900,22.364837673152,22.9447891506439,22.1299206189781,22.9227656768151,16972526.8096034,0.0,1.0
2005-10-11,61.78,62.58,61.55,61.55,4182600,22.6768368857268,22.9704832034442,22.592413569383,22.592413569383,11394932.6046721,0.0,1.0
2005-10-12,61.15,62.32,60.45,61.72,4999300,22.4455904105243,22.875048150186,22.1886498825216,22.654813411898,13619922.1944574,0.0,1.0
2005-10-13,59.48,60.89,57.72,60.65,10387500,21.8326037222892,22.3501553572662,21.1865818233109,22.2620614619509,28299350.2680228,0.0,1.0
2005-10-14,61.27,61.45,58.2,59.05,7947700,22.4896373581819,22.5557077796683,21.3627696139414,21.6747688265161,21652442.4669232,0.0,1.0
2005-10-17,61.3,62.39,61.15,61.9,5331400,22.5006490950963,22.9007422029863,22.4455904105243,22.7208838333844,14524684.0932791,0.0,1.0
2005-10-18,58.5,61.31,58.46,60.0,5880800,21.4728869830854,22.5043196740678,21.4582046671995,22.0234738288055,16021450.6913298,0.0,1.0
2005-10-19,59.49,59.79,56.5,58.06,10652900,21.8362743012607,21.9463916704047,20.7387711887919,21.3113815083408,29022396.9646421,0.0,1.0
2005-10-20,57.62,59.89,56.55,59.3,8658700,21.1498760335963,21.9830974601194,20.7571240836492,21.7665333008028,23589466.5863517,0.0,1.0
2005-10-21,58.05,58.91,56.75,56.78,7423900,21.3077109293694,21.6233807209156,20.8305356630786,20.841547399993,20225419.6346353,0.0,1.0
2005-10-24,61.09,61.15,57.341,57.65,7778900,22.4235669366955,22.4455904105243,21.0474668802923,21.1608877705107,21192569.5114245,0.0,1.0
2005-10-25,59.4,60.75,57.64,59.6,19100300,21.8032390905175,22.2987672516656,21.1572171915392,21.8766506699468,52036205.0468654,0.0,1.0
2005-10-26,58.15,61.23,57.81,59.0,9861000,21.344416719084,22.4749550422961,21.2196170340541,21.6564159316588,26864971.6479396,0.0,1.0
2005-10-27,55.1,58.79,54.7,58.79,12954500,20.2248901327864,21.579333773258,20.0780669739277,21.579333773258,35292797.4052564,0.0,1.0
2005-10-28,57.63,57.68,55.02,55.5,9274200,21.1535466125677,21.1718995074251,20.1955255010147,20.3717132916451,25266313.7670948,0.0,1.0
2005-10-31,59.1,59.61,57.52,57.63,7927800,21.6931217213735,21.8803212489183,21.1131702438816,21.1535466125677,21598227.5865059,0.0,1.0
2005-11-01,60.04,60.23,58.531,58.8,6616800,22.0381561446914,22.1078971451493,21.484265777897,21.5830043522294,18026583.9570111,0.0,1.0
2005-11-02,62.95,63.3,59.75,59.78,8709500,23.1062946253885,23.2347648893898,21.9317093545189,21.9427210914333,23727864.3715373,0.0,1.0
2005-11-03,64.68,65.65,63.49,63.75,9977500,23.7413047874524,24.0973509476847,23.3045058898477,23.3999409431059,27182360.2694774,0.0,1.0
2005-11-04,61.11,64.68,60.89,64.68,10954800,22.4309080946384,23.7413047874524,22.3501553572662,23.7413047874524,29844883.0147905,0.0,1.0
2005-11-07,59.15,61.19,59.15,61.12,9456900,21.7114746162308,22.4602727264102,21.7114746162308,22.4345786736099,25764055.4079099,0.0,1.0
2005-11-08,59.01,59.58,58.02,59.5,8925500,21.6600865106303,21.8693095120039,21.296699192455,21.8399448802322,24316327.3951611,0.0,1.0
2005-11-09,58.4,60.19,58.22,59.15,7874800,21.4361811933707,22.0932148292634,21.3701107718843,21.7114746162308,21453836.1964501,0.0,1.0
2005-11-10,56.0,58.16,55.89,58.15,9267000,20.5552422402185,21.3480872980555,20.5148658715324,21.344416719084,25246698.3329739,0.0,1.0
2005-11-11,56.06,56.63,55.49,55.75,5922500,20.5772657140473,20.786488715421,20.3680427126737,20.4634777659318,16135056.7472794,0.0,1.0
2005-11-14,57.26,57.48,56.36,56.72,5740900,21.0177351906234,21.0984879279957,20.6873830831913,20.8195239261642,15640311.9088993,0.0,1.0
2005-11-15,57.28,59.15,56.9,58.23,8708000,21.0250763485664,21.7114746162308,20.8855943476506,21.3737813508558,23723777.8227621,0.0,1.0
2005-11-16,59.49,59.49,56.84,57.28,8010600,21.8362743012607,21.8362743012607,20.8635708738218,21.0250763485664,21823805.0788951,0.0,1.0
2005-11-17,60.71,60.8,59.62,59.88,9601300,22.2840849357797,22.3171201465229,21.8839918278898,21.9794268811479,26157453.8366659,0.0,1.0
2005-11-18,61.37,61.38,60.03,60.77,6582600,22.5263431478966,22.5300137268681,22.0344855657199,22.3061084096085,17933410.6449373,0.0,1.0
2005-11-21,62.82,62.98,61.55,61.93,6164100,23.0585770987594,23.1173063623029,22.592413569383,22.7318955702988,16793263.5366661,0.0,1.0
2005-11-22,65.3,65.53,63.57,63.57,9598400,23.9688806836834,24.0533040000271,23.3338705216195,23.3338705216195,26149553.1757005,0.0,1.0
2005-11-23,65.55,66.0,64.07,64.86,6502300,24.0606451579701,24.2258212116861,23.5173994701928,23.8073752089388,17714644.0671734,0.0,1.0
2005-11-25,65.02,65.98,64.76,65.0,1746900,23.8661044724823,24.2184800537432,23.7706694192241,23.8587633145393,4759194.70355801,0.0,1.0
2005-11-28,63.07,64.24,63.0,64.15,8002500,23.1503415730461,23.5797993127078,23.1246475202458,23.5467641019646,21801737.7155092,0.0,1.0
2005-11-29,62.41,63.95,62.2,63.58,6496300,22.9539655980726,23.5203669283246,22.8767290530382,23.3842834918355,17662921.0873281,0.125,1.0
2005-11-30,63.65,64.39,62.15,62.35,5989500,23.410029006847,23.6821958798252,22.8583393994586,22.931898013777,16284972.3461896,0.0,1.0
2005-12-01,65.3,65.3,63.81,64.25,4514900,24.0168875749742,24.0168875749742,23.4688758983017,23.6307048498023,12275652.6664682,0.0,1.0
2005-12-02,65.83,65.9,64.61,65.1,4788300,24.2118179029181,24.2375634179295,23.7631103555755,23.9433289606557,13019005.4403973,0.0,1.0
2005-12-05,65.2,66.67,64.95,66.5,6269000,23.980108267815,24.5207640830556,23.8881599999169,24.4582392608849,17044910.5331434,0.0,1.0
2005-12-06,64.88,65.85,64.4,64.65,5598900,23.8624144849054,24.2191737643499,23.6858738105412,23.7778220784392,15222962.1285719,0.0,1.0
2005-12-07,64.78,65.95,64.17,65.25,5527500,23.8256351777462,24.2559530715092,23.6012814040749,23.9984979213946,15028831.2285772,0.0,1.0
2005-12-08,66.71,66.72,64.51,64.72,6006600,24.5354758059193,24.5391537366352,23.7263310484163,23.8035675934507,16331465.8810623,0.0,1.0
2005-12-09,66.12,66.5,65.43,66.22,4413600,24.3184778936798,24.4582392608849,24.0647006742812,24.3552572008391,12000226.0534506,0.0,1.0
2005-12-12,66.96,67.17,65.85,66.67,3721300,24.6274240738173,24.7046606188517,24.2191737643499,24.5207640830556,10117917.6211496,0.0,1.0
2005-12-13,65.94,68.22,65.9,67.06,6314800,24.2522751407932,25.0908433440236,24.2375634179295,24.6642033809766,17169437.0768375,0.0,1.0
2005-12-14,66.54,66.71,65.32,66.0,6932800,24.4729509837486,24.5354758059193,24.024243436406,24.2743427250888,18849729.7406567,0.0,1.0
2005-12-15,65.9,66.76,65.35,66.27,5223800,24.2375634179295,24.5538654594989,24.0352772285538,24.3736468544187,14203095.173558,0.0,1.0
2005-12-16,63.72,66.23,63.64,66.22,7557900,23.4357745218584,24.358935131555,23.406351076131,24.3552572008391,20549326.7376687,0.0,1.0
2005-12-19,62.61,64.2,62.3,63.97,5436600,23.027524212391,23.6123151962227,22.9135083601974,23.5277227897565,14781681.3853067,0.0,1.0
2005-12-20,63.49,64.47,62.17,62.97,4788400,23.3511821153922,23.7116193255526,22.8656952608904,23.1599297181642,13019277.3324141,0.0,1.0
2005-12-21,64.32,64.68,63.55,63.6,3731700,23.6564503648138,23.788855870587,23.3732496996877,23.3916393532674,10146194.3908967,0.0,1.0
2005-12-22,64.17,64.93,64.05,64.51,3880800,23.6012814040749,23.8808041384851,23.5571462354839,23.7263310484163,10551585.3879444,0.0,1.0
2005-12-23,63.85,64.19,62.63,64.18,2994100,23.4835876211654,23.6086372655068,23.0348800738229,23.6049593347909,8140718.87498563,0.0,1.0
2005-12-27,61.56,63.06,61.09,63.0,5067400,22.6413414872192,23.1930310946075,22.4684787435708,23.170963510312,13777856.0592839,0.0,1.0
2005-12-28,62.44,62.85,61.3,61.81,4971900,22.9649993902203,23.1157945495732,22.5457152886052,22.7332897551172,13518199.1832407,0.0,1.0
2005-12-29,61.44,62.72,61.35,61.8,3638700,22.5972063186281,23.0679814502662,22.5641049421848,22.7296118244013,9893334.81527342,0.0,1.0
2005-12-30,61.96,62.62,60.62,60.86,3913100,22.7884587158561,23.0312021431069,22.2956159999224,22.3838863371046,10639406.5093705,0.0,1.0
2006-01-03,65.34,65.36,62.7,63.17,6414500,24.0315992978379,24.0389551592697,23.0606255888343,23.2334883324827,17440513.4175863,0.0,1.0
2006-01-04,66.12,66.63,64.25,64.95,6468600,24.3184778936798,24.5060523601919,23.6307048498023,23.8881599999169,17587606.9986748,0.0,1.0
2006-01-05,64.59,66.14,63.99,65.8,6593100,23.7557544941437,24.3258337551117,23.5350786511883,24.2007841107703,17926112.5595897,0.0,1.0
2006-01-06,66.05,66.4,65.04,65.47,5720600,24.2927323786684,24.4214599537257,23.9212613763602,24.0794123971449,15553854.7130165,0.0,1.0
2006-01-09,66.64,66.82,65.21,66.06,5292100,24.5097302909078,24.5759330437944,23.9837861985309,24.2964103093843,14388797.4210318,0.0,1.0
2006-01-10,68.6,68.69,66.15,66.16,6683000,25.2306047112286,25.2637060876719,24.3295116858276,24.3331896165435,18170543.4826923,0.0,1.0
2006-01-11,70.09,71.01,67.79,68.02,9605500,25.7786163879011,26.116986013766,24.9326923232389,25.0172847297051,26116587.6736496,0.0,1.0
2006-01-12,68.97,71.45,68.74,70.34,9110400,25.3666881477178,26.2788149652666,25.2820957412515,25.8705646557991,24770450.2984766,0.0,1.0
2006-01-13,69.55,70.06,68.4615,68.52,5796900,25.5800081292413,25.7675825957533,25.1796653708131,25.2011812655012,15761308.3218343,0.0,1.0
2006-01-17,70.0,70.67,69.79,70.48,5338200,25.7455150114578,25.9919363694246,25.6682784664234,25.9220556858221,14514139.6407763,0.0,1.0
2006-01-18,70.02,70.61,68.53,70.0,5666100,25.7528708728896,25.9698687851291,25.2048591962172,25.7455150114578,15405673.563861,0.0,1.0
2006-01-19,71.75,72.03,69.8455,70.68,8479900,26.3891528867442,26.4921349467901,25.6886909818968,25.9956143001405,23056171.1325576,0.0,1.0
2006-01-20,75.5,75.91,73.0,73.5,16591300,27.7683769052152,27.919172064568,26.8488942262345,27.0327907620307,45110420.1832099,0.0,1.0
2006-01-23,77.01,77.35,74.45,75.5,10621100,28.3237444433195,28.4487940876609,27.3821941800433,27.7683769052152,28877922.9962626,0.0,1.0
2006-01-24,75.95,77.01,75.22,77.0,10314900,27.9338837874317,28.3237444433195,27.6653948451693,28.3200665126036,28045389.6408233,0.0,1.0
2006-01-25,74.24,76.25,72.85,76.2,9975700,27.3049576350089,28.0442217089094,26.7937252654957,28.0258320553298,27123131.9198404,0.0,1.0
2006-01-26,75.15,75.24,72.0,74.25,11466100,27.6396493301579,27.6727507066012,26.4811011546423,27.3086355657249,31175410.538216,0.0,1.0
2006-01-27,78.93,81.0,76.9,77.95,18765700,29.0299071407766,29.7912387989726,28.2832872054443,28.6694699306162,51022440.1964923,0.0,1.0
2006-01-30,80.86,82.39,80.58,80.9,10966400,29.7397477689497,30.3024711684858,29.6367657089038,29.7544594918134,29816766.1302703,0.0,1.0
2006-01-31,79.62,80.7,79.02,80.69,8987300,29.2836843601753,29.6809008774949,29.0630085172199,29.677222946779,24435751.2257968,0.0,1.0
2006-02-01,78.95,81.69,78.4,80.3,10833400,29.0372630022085,30.0450160183712,28.8349768128327,29.533783648858,29455149.7479273,0.0,1.0
2006-02-02,77.72,79.5,76.17,78.4,10390500,28.58487752415,29.2395491915842,28.014798263182,28.8349768128327,28250940.0055235,0.0,1.0
2006-02-03,77.4,78.82,76.35,78.0,8534000,28.4671837412405,28.9894499029015,28.0810010160686,28.6878595841958,23203264.7136459,0.0,1.0
2006-02-06,77.45,79.45,76.67,78.8,8257600,28.4855733948201,29.2211595380046,28.1986947989781,28.9820940414696,22451755.1792129,0.0,1.0
2006-02-07,72.98,76.51,72.79,76.5,10248300,26.8415383648027,28.1398479075234,26.7716576812002,28.1361699768074,27864309.5576351,0.0,1.0
2006-02-08,74.55,74.95,71.05,73.93,11253300,27.4189734872025,27.5660907158394,26.1316977366297,27.1909417828153,30596824.3264673,0.0,1.0
2006-02-09,72.47,75.66,72.25,74.9,9738700,26.6539638982907,27.8272237966699,26.5730494225404,27.5477010622598,26478747.8400262,0.0,1.0
2006-02-10,73.3,73.49,70.7,72.77,10873000,26.9592321477122,27.0291128313147,26.0029701615724,26.7643018197683,29562818.9865798,0.0,1.0
2006-02-13,72.35,73.97,71.63,73.3,7037200,26.6098287296996,27.205653505679,26.3450177181532,26.9592321477122,19133585.0061951,0.0,1.0
2006-02-14,70.61,71.81,70.18,71.1,10601300,25.9698687851291,26.4112204710398,25.8117177643444,26.1500873902093,28824088.3769363,0.0,1.0
2006-02-15,68.61,71.2,67.7,70.95,11408800,25.2342826419445,26.1868666973685,24.8995909467956,26.0949184294704,31019616.4125901,0.0,1.0
2006-02-16,71.24,71.6,69.29,69.36,13186000,26.2015784202322,26.3339839260054,25.4843819306273,25.5101274456387,35851681.3351459,0.0,1.0
2006-02-17,70.1,72.86,69.88,72.11,10618000,25.782294318617,26.7974031962116,25.7013798428667,26.5215583925174,28869494.3437418,0.0,1.0
2006-02-21,72.17,72.41,70.6,71.4,9395600,26.543625976813,26.6318963139951,25.9661908544131,26.2604253116869,25545886.330388,0.0,1.0
2006-02-22,70.77,71.9,70.36,71.5,6809000,26.0287156765838,26.4443218474831,25.877920517231,26.2972046188462,18513127.4238593,0.0,1.0
2006-02-23,70.64,71.07,69.25,70.22,9075200,25.9809025772768,26.1390535980615,25.4696702077636,25.8264294872081,24674744.3085634,0.0,1.0
2006-02-24,71.22,72.1,71.07,71.83,4890300,26.1942225588003,26.5178804618015,26.1390535980615,26.4185763324716,13296335.2975326,0.0,1.0
2006-02-27,68.85,71.22,68.81,71.22,6484000,25.3225529791267,26.1942225588003,25.307841256263,26.1942225588003,17629478.3692618,0.0,1.0
2006-02-28,68.0,69.45,67.55,68.7,7375100,25.0650978290121,25.5995741797778,24.8992258580848,25.323120894899,20008172.4564235,0.15,1.0
2006-03-01,69.37,69.46,68.15,68.36,5512200,25.5700858293907,25.6032602235762,25.1203884859879,25.1977954057539,14954244.4460818,0.0,1.0
2006-03-02,71.69,72.67,69.65,69.75,9717300,26.4252479906159,26.7864802828575,25.6732950557455,25.7101554937293,26362410.572169,0.0,1.0
2006-03-03,71.16,72.24,70.69,70.7,4855000,26.2298876693015,26.627980399527,26.0566436107774,26.0603296545758,13171303.0705938,0.0,1.0
2006-03-06,68.54,70.96,68.45,70.9,6182900,25.2641441941249,26.1561667933338,25.2309697999394,26.1340505305435,16773810.4542068,0.0,1.0
2006-03-07,66.4,68.4,65.5,68.12,7710600,24.4753308212707,25.2125395809475,24.1435868794161,25.1093303545927,20918362.4008486,0.0,1.0
2006-03-08,66.93,67.2,64.94,65.73,8947100,24.670691142585,24.7702143251414,23.9371684267066,24.2283658867789,24272907.45683,0.0,1.0
2006-03-09,66.05,68.26,65.92,67.6,8105100,24.3463192883272,25.1609349677701,24.2984007189482,24.9176560770767,21988615.5545766,0.0,1.0
2006-03-10,67.0,67.98,65.15,66.06,7358200,24.6964934491737,25.0577257414153,24.0145753464726,24.3500053321256,19962323.8422334,0.0,1.0
2006-03-13,68.64,68.7,66.2,67.6,6449800,25.3010046321087,25.323120894899,24.401609945303,24.9176560770767,17497893.0061206,0.0,1.0
2006-03-14,69.56,69.79,67.43,68.76,6011500,25.64012066156,25.7248996689229,24.8549933325042,25.3452371576893,16308813.2665035,0.0,1.0
2006-03-15,69.39,69.68,68.31,69.1,5429000,25.5774579169875,25.6843531871406,25.179365186762,25.4705626468344,14728528.1916073,0.0,1.0
2006-03-16,70.9,71.17,68.9,69.32,6856300,26.1340505305435,26.2335737130999,25.3968417708667,25.5516556103988,18600701.3888593,0.0,1.0
2006-03-17,70.39,71.39,69.8,71.38,5470500,25.9460622968259,26.3146666766643,25.7285857127213,26.3109806328659,14841115.0252694,0.0,1.0
2006-03-20,68.49,71.35,68.49,70.3,5988700,25.2457139751329,26.2999225014708,25.2457139751329,25.9128879026405,16246958.3313831,0.0,1.0
2006-03-21,68.51,69.87,67.62,68.4,6213700,25.2530860627297,25.7543880193099,24.9250281646735,25.2125395809475,16857368.8753344,0.0,1.0
2006-03-22,69.0,70.17,68.4,68.77,5342100,25.4337022088505,25.8649693332615,25.2125395809475,25.3489232014877,14492774.0748546,0.0,1.0
2006-03-23,70.45,70.84,69.11,69.55,5677300,25.9681785596162,26.1119342677532,25.4742486906327,25.6364346177617,15402150.1385545,0.0,1.0
2006-03-24,71.25,71.78,70.4,70.82,4749500,26.263062063487,26.4584223848013,25.9497483406243,26.1045621801564,12885088.3488743,0.0,1.0
2006-03-27,71.59,72.08,70.27,70.7,4350400,26.388387552632,26.5690036987528,25.9018297712453,26.0603296545758,11802355.6906923,0.0,1.0
2006-03-28,73.18,73.93,71.84,72.12,6740400,26.9744685165751,27.2509218014539,26.4805386475916,26.5837478739464,18286272.1353306,0.0,1.0
2006-03-29,74.26,74.26,72.65,73.28,6043500,27.3725612468006,27.3725612468006,26.7791081952607,27.0113289545589,16395627.2105321,0.0,1.0
2006-03-30,74.3,74.99,73.5,74.47,5316500,27.3873054219941,27.6416424440826,27.0924219181234,27.4499681665666,14423322.9196317,0.0,1.0
2006-03-31,73.02,73.8,72.4,73.58,4660600,26.9154918158009,27.2030032320749,26.6869571003011,27.1219102685105,12643908.3606198,0.0,1.0
2006-04-03,72.87,75.08,72.71,73.78,6037200,26.8602011588252,27.6748168382681,26.801224458051,27.1956311444781,16378535.7153015,0.0,1.0
2006-04-04,75.2,75.2,72.4,72.87,6075300,27.7190493638487,27.7190493638487,26.6869571003011,26.8602011588252,16481898.5674105,0.0,1.0
2006-04-05,77.34,77.36,75.13,77.18,6891900,28.5078627367029,28.5152348242997,27.69324705726,28.4488860359287,18697281.9015912,0.0,1.0
2006-04-06,78.52,78.91,77.05,77.56,8365400,28.9428159049122,29.0865716130492,28.4009674665498,28.5889557002673,22694792.7305345,0.0,1.0
2006-04-07,77.27,78.7,76.8836,78.52,5436300,28.4820604301142,29.0091646932831,28.3396316977446,28.9428159049122,14748332.6225888,0.0,1.0
2006-04-10,79.13,79.42,78.26,78.88,4964100,29.1676645766136,29.2745598467668,28.8469787661542,29.075513481654,13467284.3610164,0.0,1.0
2006-04-11,76.8,79.99,76.32,79.6,6954300,28.3088163715901,29.4846643432747,28.1318862692677,29.3409086351377,18866569.092447,0.0,1.0
2006-04-12,76.69,77.79,75.85,77.21,3728300,28.2682698898079,28.6737347076302,27.9586422107437,28.4599441673239,10114638.3600607,0.0,1.0
2006-04-13,77.12,77.15,75.181,75.75,4934500,28.4267697731384,28.4378279045336,27.7120458806318,27.9217817727598,13386981.4627899,0.0,1.0
2006-04-17,78.96,79.1,77.75,78.48,4564200,29.1050018320411,29.1566064452185,28.6589905324366,28.9280717297187,12382381.3542336,0.0,1.0
2006-04-18,81.0,81.24,79.16,79.39,8277600,29.8569547669115,29.9454198180727,29.1787227080088,29.2635017153716,22456596.9716059,0.0,1.0
2006-04-19,82.49,82.97,80.15,81.15,7004900,30.4061752928707,30.5831053951932,29.5436410440488,29.9122454238872,19003843.6414423,0.0,1.0
2006-04-20,82.8,83.97,81.51,83.5,12202100,30.5204426506206,30.9517097750316,30.0449430006291,30.7784657165075,33103513.3259922,0.0,1.0
2006-04-21,83.33,83.35,81.33,82.84,10887000,30.715802971935,30.7231750595318,29.9785942122582,30.5351868258142,29535731.5199906,0.0,1.0
2006-04-24,80.3,83.33,80.3,83.33,10528700,29.5989317010246,30.715802971935,29.5989317010246,30.715802971935,28563686.640445,0.0,1.0
2006-04-25,78.82,81.31,77.83,81.2,10238500,29.0533972188637,29.9712221246614,28.6884788828237,29.9306756428792,27776392.6855354,0.0,1.0
2006-04-26,78.4,80.88,78.26,79.2,8517100,28.8985833793316,29.8127222413309,28.8469787661542,29.1934668832023,23106345.0839452,0.0,1.0
2006-04-27,76.98,78.59,75.51,78.2,9064300,28.3751651599611,28.9686182115009,27.8333167215986,28.8248625033639,24590863.5268348,0.0,1.0
2006-04-28,78.15,79.38,77.35,77.35,6493800,28.806432284372,29.2598156715733,28.5115487805013,28.5115487805013,17617262.17916,0.0,1.0
2006-05-01,79.6,80.31,78.6,78.78,6154500,29.3409086351377,29.602617744823,28.9723042552993,29.0386530436702,16696763.0788814,0.0,1.0
2006-05-02,80.93,81.08,79.6,80.21,8034400,29.8311524603228,29.8864431172986,29.3409086351377,29.5657573068391,21796810.9969883,0.0,1.0
2006-05-03,79.07,80.93,78.5,80.15,8041600,29.1455483138233,29.8311524603228,28.9354438173155,29.5436410440488,21816344.1343948,0.0,1.0
2006-05-04,79.88,80.08,77.14,78.0,10009800,29.4441178614925,29.5178387374601,28.4341418607352,28.7511416273962,27155944.2793057,0.0,1.0
2006-05-05,79.64,80.81,79.08,80.2,6297700,29.3556528103312,29.7869199347422,29.1492343576217,29.5620712630408,17085255.4784096,0.0,1.0
2006-05-08,80.01,80.13,78.3948,79.26,5909800,29.4920364308715,29.5362689564521,28.8966666365565,29.2155831459926,16032907.7006375,0.0,1.0
2006-05-09,81.77,81.95,79.61,80.1,7290600,30.1407801393871,30.207128927758,29.3445946789361,29.5252108250569,19778929.3854728,0.0,1.0
2006-05-10,82.23,82.25,81.1,81.25,5879900,30.3103381541127,30.3177102417095,29.8938152048953,29.9491058618711,15951790.9216857,0.0,1.0
2006-05-11,80.06,83.15,79.93,82.42,6525900,29.5104666498634,30.6494541835641,29.4625480804844,30.380372986282,17704347.4167637,0.0,1.0
2006-05-12,77.07,79.91,76.9,79.8,7941500,28.4083395541465,29.4551759928876,28.345676809574,29.4146295111054,21544779.2657302,0.0,1.0
2006-05-15,75.25,76.11,73.91,75.37,9031200,27.7374795828406,28.0544793495016,27.2435497138571,27.7817121084212,24501065.3534802,0.0,1.0
2006-05-16,75.01,76.66,74.47,75.74,6161900,27.6490145316794,28.2572117584128,27.4499681665666,27.9180957289614,16716838.803438,0.0,1.0
2006-05-17,73.76,75.56,72.87,74.41,7903000,27.1882590568814,27.8517469405905,26.8602011588252,27.4278519037763,21440331.2393208,0.0,1.0
2006-05-18,71.08,74.7,70.96,74.19,10089300,26.2003993189144,27.5347471739295,26.1561667933338,27.3467589402119,27371622.6715019,0.0,1.0
2006-05-19,71.0,71.81,68.3,70.95,12950700,26.1709109685274,26.4694805161965,25.1756791429636,26.1524807495354,35134417.0291119,0.0,1.0
2006-05-22,70.35,71.01,68.59,70.29,9174200,25.9313181216324,26.1745970123257,25.2825744131168,25.9092018588421,24889015.1658581,0.0,1.0
2006-05-23,71.08,73.3,70.88,71.08,9542000,26.2003993189144,27.0187010421557,26.1266784429467,26.2003993189144,25886832.9350372,0.0,1.0
2006-05-24,70.03,71.75,68.65,71.0,9575000,25.8133647200841,26.4473642534062,25.3046906759071,26.1709109685274,25976359.8148167,0.0,1.0
2006-05-25,73.8,74.2,70.49,70.79,9589200,27.2030032320749,27.3504449840103,25.9829227348098,26.0935040487613,26014883.5024794,0.0,1.0
2006-05-26,73.5,74.3,73.153,73.95,5189800,27.0924219181234,27.3873054219941,26.9645161983195,27.2582938890507,14079593.9599933,0.0,1.0
2006-05-30,71.92,74.75,71.92,74.5,6068700,26.5653176549545,27.6106436972726,26.5653176549545,27.5183004073152,16429726.5204581,0.15,1.0
2006-05-31,74.59,74.65,71.55,72.42,8019300,27.5515439916998,27.5737063812896,26.4286495858175,26.7500042348693,21710565.0115363,0.0,1.0
2006-06-01,75.15,75.39,73.16,74.18,7800700,27.7583929612045,27.8470425195636,27.0233403731433,27.4001009961697,21118751.5725176,0.0,1.0
2006-06-02,76.78,76.89,75.7,76.07,7134500,28.360471211727,28.4011022593082,27.9615481991109,28.0982162682478,19315155.4468351,0.0,1.0
2006-06-05,74.25,77.64,74.06,77.64,8038800,27.4259571173577,28.6781321291805,27.3557762169901,28.6781321291805,21763357.1527113,0.0,1.0
2006-06-06,73.38,74.71,72.34,74.25,11525300,27.1046024683059,27.5958687708794,26.7204543820829,27.4259571173577,31202321.2658784,0.0,1.0
2006-06-07,70.35,73.86,70.33,73.24,10681400,25.9854017940218,27.2819015850241,25.9780143308252,27.0528902259297,28917639.8331803,0.0,1.0
2006-06-08,72.09,72.09,67.85,69.9,17356500,26.6281110921255,26.6281110921255,25.0619688944474,25.8191838720984,46989066.5797175,0.0,1.0
2006-06-09,73.1,73.99,71.5,72.99,11900000,27.0011779835535,27.329920095802,26.410180927826,26.9605469359723,32216742.5632264,0.0,1.0
2006-06-12,70.41,73.6,70.31,72.72,7893500,26.0075641836116,27.1858645634684,25.9706268676286,26.8608161828182,21369988.0187249,0.0,1.0
2006-06-13,68.27,71.13,67.88,69.8,12211600,25.2171056215759,26.273512858689,25.0730500892423,25.7822465561154,33060333.9063105,0.0,1.0
2006-06-14,70.81,70.84,68.52,69.85,9625200,26.1553134475435,26.1663946423383,25.3094489115334,25.8007152141069,26058200.8839971,0.0,1.0
2006-06-15,74.34,74.66,71.5,71.76,11322800,27.4592007017424,27.5774001128879,26.410180927826,26.5062179493817,30654095.1844453,0.0,1.0
2006-06-16,74.43,74.99,72.76,74.06,8170200,27.4924442861271,27.6992932556317,26.8755911092114,27.3557762169901,22119094.9655523,0.0,1.0
2006-06-19,71.08,74.43,70.84,74.43,8431300,26.2550442006975,27.4924442861271,26.1663946423383,27.4924442861271,22825968.1994395,0.0,1.0
2006-06-20,70.39,72.64,70.2,72.03,7250500,26.000176720415,26.8312663300319,25.9299958200473,26.6059487025357,19629201.0045943,0.0,1.0
2006-06-21,72.09,73.24,70.41,70.9,8808300,26.6281110921255,27.0528902259297,26.0075641836116,26.1885570319281,23846616.2621569,0.0,1.0
2006-06-22,71.48,72.7,71.02,72.09,8925500,26.4027934646294,26.8534287196217,26.2328818111077,26.6281110921255,24163910.5670653,0.0,1.0
2006-06-23,71.77,72.88,71.5155,71.98,7458300,26.50991168098,26.919915888391,26.4159062118033,26.5874800445442,20191775.7192698,0.0,1.0
2006-06-26,72.05,72.15,70.82,71.7,5674200,26.6133361657323,26.6502734817153,26.1590071791417,26.4840555597919,15361700.8951478,0.0,1.0
2006-06-27,69.9,72.95,69.72,72.21,8601000,25.8191838720984,26.9457720095791,25.752696703329,26.6724358713051,23285395.1921269,0.0,1.0
2006-06-28,70.59,71.3,69.5,70.45,5959100,26.0740513523809,26.33630629586,25.6714346081665,26.0223391100047,16133007.6141615,0.0,1.0
2006-06-29,73.72,73.91,70.9,70.9,8181100,27.230189342648,27.3003702430156,26.1885570319281,26.1885570319281,22148604.4188245,0.0,1.0
2006-06-30,74.21,74.9,73.32,73.97,7400800,27.4111821909645,27.6660496712471,27.0824400787161,27.3225326326054,20036106.5850358,0.0,1.0
2006-07-03,75.06,75.26,74.48,74.98,1647300,27.7251493768198,27.7990240087858,27.5109129441186,27.6955995240334,4459717.64910948,0.0,1.0
2006-07-05,75.18,75.577,73.08,74.6,6600700,27.7694741559994,27.9161153004518,26.9937905203569,27.5552377232981,17870004.4232847,0.0,1.0
2006-07-06,74.27,75.74,73.77,75.18,4974700,27.4333445805543,27.976323125504,27.2486580006395,27.7694741559994,13467952.0360741,0.0,1.0
2006-07-07,72.61,74.94,72.47,74.55,5536900,26.820185135237,27.6808245976402,26.7684728928608,27.5367690653067,14989990.0754897,0.0,1.0
2006-07-10,72.65,73.94,72.21,72.5,4827100,26.8349600616302,27.3114514378105,26.6724358713051,26.7795540876557,13068356.1367185,0.0,1.0
2006-07-11,75.58,75.86,73.09,73.09,7490700,27.9172234199313,28.0206479046836,26.9974842519552,26.9974842519552,20279491.8922991,0.0,1.0
2006-07-12,74.88,75.63,74.31,74.61,9182700,27.6586622080505,27.9356920779228,27.4481195069475,27.5589314548964,24860225.3727175,0.0,1.0
2006-07-13,73.73,75.41,73.44,74.93,6219000,27.2338830742463,27.8544299827602,27.1267648578957,27.677130866042,16836632.1008995,0.0,1.0
2006-07-14,73.9,74.7,71.84,74.32,6931400,27.2966765114173,27.5921750392811,26.5357678021681,27.4518132385458,18765304.9918275,0.0,1.0
2006-07-17,35.25,36.81,34.94,36.61,8030050,26.0408077679962,27.193252026665,25.8117964089018,27.0455027627331,10869834.1857074,0.0,2.0
2006-07-18,34.05,35.73,33.32,35.56,19573200,25.1543121844049,26.3954060014328,24.6150273710535,26.2698191270907,26495157.375569,0.0,1.0
2006-07-19,34.15,34.54,33.8,34.1,15373200,25.2281868163708,25.516297881038,24.96962560449,25.1912495003878,20809849.8644114,0.0,1.0
2006-07-20,32.68,34.67,32.54,33.55,15724100,24.1422297264714,25.6123349025937,24.0388052417191,24.7849390245751,21284843.7705222,0.0,1.0
2006-07-21,30.04,32.19,29.51,31.02,50047100,22.1919394425704,23.7802440298383,21.8004038931509,22.9159108358367,67745988.9384894,0.0,1.0
2006-07-24,31.1,31.26,29.5,29.9,25505700,22.9750105414094,23.093209952555,21.7930164299543,22.0885149578181,34525654.2350792,0.0,1.0
2006-07-25,31.45,32.05,30.83,31.9,18393900,23.2335717532903,23.6768195450859,22.7755490351014,23.566007597137,24898804.2451146,0.0,1.0
2006-07-26,32.0,32.2,31.05,31.85,25217000,23.639882229103,23.7876314930349,22.9380732254265,23.529070281154,34134857.0259192,0.0,1.0
2006-07-27,32.35,32.89,31.95,32.5,24371700,23.8984434409838,24.2973664535999,23.60294491312,24.0092553889327,32990621.2070665,0.0,1.0
2006-07-28,32.61,32.89,32.11,32.7,12628900,24.0905174840952,24.2973664535999,23.7211443242655,24.1570046528646,17095042.8637282,0.0,1.0
2006-07-31,33.36,33.64,32.62,32.95,12834000,24.6445772238398,24.8514261933445,24.0979049472918,24.3416912327795,17372675.380523,0.0,1.0
2006-08-01,33.73,33.77,32.81,33.4,12676400,24.9179133621138,24.9474632149002,24.2382667480271,24.6741270766262,17159340.9843901,0.0,1.0
2006-08-02,33.72,34.71,33.2,34.15,18937400,24.9105258989172,25.6418847553801,24.5263778126943,25.2281868163708,25634510.1099514,0.0,1.0
2006-08-03,33.71,34.19,32.92,33.0,13377300,24.9031384357207,25.2577366691572,24.3195288431897,24.3786285487624,18108110.5164306,0.0,1.0
2006-08-04,32.87,34.1,32.57,34.1,12913000,24.2825915272067,25.1912495003878,24.0609676313089,25.1912495003878,17479613.3075186,0.0,1.0
2006-08-07,33.4,33.81,32.9,33.35,8703600,24.6741270766262,24.9770130676866,24.3047539167965,24.6371897606432,11781581.5366932,0.0,1.0
2006-08-08,33.06,33.66,32.8,33.41,14911800,24.422953327942,24.8662011197377,24.2308792848305,24.6815145398228,20185278.2249714,0.0,1.0
2006-08-09,33.94,34.56,33.4,33.5,18053100,25.0730500892423,25.5310728074312,24.6741270766262,24.7480017085922,24437482.1499236,0.0,1.0
2006-08-10,34.02,34.05,33.42,33.65,11346400,25.1321497948151,25.1543121844049,24.6889020030194,24.8588136565411,15358993.6058568,0.0,1.0
2006-08-11,33.87,34.29,33.63,33.65,9025100,25.0213378468662,25.3316113011231,24.8440387301479,24.8588136565411,12216778.2902258,0.0,1.0
2006-08-14,33.48,33.54,32.91,33.32,12969000,24.733226782199,24.7775515613785,24.3121413799931,24.6150273710535,17555417.4076673,0.0,1.0
2006-08-15,33.57,33.92,33.05,33.83,10327600,24.7997139509683,25.0582751628491,24.4155658647454,24.9917879940798,13979900.4410074,0.0,1.0
2006-08-16,33.84,34.17,33.43,33.81,9711000,24.9991754572764,25.242961742764,24.696289466216,24.9770130676866,13145243.1525837,0.0,1.0
2006-08-17,33.57,33.58,33.02,33.34,11231000,24.7997139509683,24.8071014141649,24.3934034751556,24.6298022974467,15202783.0137645,0.0,1.0
2006-08-18,34.07,34.15,33.25,33.9,9942900,25.1690871107981,25.2281868163708,24.5633151286773,25.043500236456,13459153.3458783,0.0,1.0
2006-08-21,34.1,34.53,34.03,34.33,7330300,25.1912495003878,25.5089104178414,25.1395372580117,25.3611611539095,9922621.34500919,0.0,1.0
2006-08-22,34.01,34.34,33.81,34.2,6619000,25.1247623316185,25.3685486171061,24.9770130676866,25.2651241323538,8959773.90865526,0.0,1.0
2006-08-23,33.41,34.02,33.4,34.01,5607500,24.6815145398228,25.1321497948151,24.6741270766262,25.1247623316185,7590562.34971815,0.0,1.0
2006-08-24,33.21,33.38,32.85,33.17,11023600,24.5337652758909,24.659352150233,24.2678166008135,24.5042154231045,14922037.114285,0.0,1.0
2006-08-25,33.95,34.08,33.28,33.28,8191800,25.0804375524389,25.1764745739947,24.5854775182671,24.5854775182671,11088786.2071192,0.0,1.0
2006-08-28,33.22,33.87,33.17,33.75,7962700,24.5411527390875,25.0213378468662,24.5042154231045,24.932688288507,10778666.218832,0.0,1.0
2006-08-29,33.54,33.65,32.72,33.22,9205300,24.7775515613785,24.8588136565411,24.1717795792578,24.5411527390875,12460705.0553474,0.0,1.0
2006-08-30,32.99,33.66,32.78,33.65,9394800,24.4266470595403,24.9227323438656,24.2711576420652,24.9153280858906,12688374.7591117,0.075,1.0
2006-08-31,32.62,33.3,32.61,33.0,8625500,24.1526895144651,24.6561790567654,24.1452852564901,24.4340513175153,11649378.0053559,0.0,1.0
2006-09-01,32.93,33.09,32.7,32.82,6503000,24.3822215116903,24.5006896392903,24.2119235782652,24.3007746739652,8782784.20599725,0.0,1.0
2006-09-05,32.9,33.03,32.55,32.88,10421100,24.3600087377653,24.4562640914403,24.1008597086401,24.3452002218152,14074469.0895153,0.0,1.0
2006-09-06,31.96,32.7,31.81,32.55,12564000,23.6640084881148,24.2119235782652,23.5529446184897,24.1008597086401,16968614.6031293,0.0,1.0
2006-09-07,31.47,31.96,31.17,31.72,12275100,23.3011998473396,23.6640084881148,23.0790721080895,23.4863062967147,16578433.7086017,0.0,1.0
2006-09-08,30.8,31.9,30.77,31.7,8159900,22.8051145630143,23.6195829402648,22.7829017890893,23.4714977807647,11020550.6447051,0.0,1.0
2006-09-11,29.65,30.4,29.52,30.25,18116700,21.9536248958887,22.5089442440141,21.8573695422137,22.397880374389,24467948.1200663,0.0,1.0
2006-09-12,29.05,30.0,28.94,29.59,21558400,21.5093694173885,22.2127739250139,21.4279225796634,21.9091993480387,29116219.4412688,0.0,1.0
2006-09-13,29.81,30.11,29.21,29.31,13608900,22.0720930234888,22.294220762739,21.6278375449885,21.7018801247386,18379829.6141775,0.0,1.0
2006-09-14,29.06,30.02,28.9,29.85,10467100,21.5167736753635,22.2275824409639,21.3983055477634,22.1017100553888,14136595.5040126,0.0,1.0
2006-09-15,29.03,29.27,28.77,29.07,12836500,21.4945609014385,21.6722630928386,21.3020501940883,21.5241779333385,17336646.0803143,0.0,1.0
2006-09-18,29.8,30.01,29.14,29.2,12031600,22.0646887655138,22.2201781829889,21.5760077391635,21.6204332870135,16249568.8840346,0.0,1.0
2006-09-19,29.1,29.99,28.85,29.81,11985400,21.5463907072635,22.2053696670389,21.3612842578884,22.0720930234888,16187172.3546916,0.0,1.0
2006-09-20,27.84,29.14,27.74,28.97,22663700,20.6134542024129,21.5760077391635,20.5394116226629,21.4501353535884,30609009.1357005,0.0,1.0
2006-09-21,28.1,28.58,27.96,28.03,15353900,20.805964909763,21.1613692925633,20.702305298113,20.754135103938,20736581.6423899,0.0,1.0
2006-09-22,28.21,28.56,28.06,28.55,18584400,20.8874117474881,21.1465607766132,20.776347877863,21.1391565186382,25099611.6865962,0.0,1.0
2006-09-25,27.97,28.39,27.35,27.8,20628400,20.709709556088,21.0206883910382,20.2506455616377,20.5838371705129,27860185.409041,0.0,1.0
2006-09-26,28.42,28.86,27.8,27.81,18756600,21.0429011649632,21.3686885158634,20.5838371705129,20.5912414284879,25332180.5686926,0.0,1.0
2006-09-27,28.88,29.23,28.46,28.75,21292000,21.3834970318134,21.6426460609386,21.0725181968632,21.2872416781383,28756426.4668758,0.0,1.0
2006-09-28,28.5,29.26,28.49,29.06,25552000,21.1021352287632,21.6648588348636,21.0947309707882,21.5167736753635,34509872.6790162,0.0,1.0
2006-09-29,28.45,28.7,28.14,28.5,20433400,21.0651139388882,21.2502203882633,20.835581941663,21.1021352287632,27596823.4345417,0.0,1.0
2006-10-02,27.86,28.68,27.78,28.54,14916300,20.6282627183629,21.2354118723133,20.5690286545629,21.1317522606632,20145570.3601287,0.0,1.0
2006-10-03,26.57,27.6,26.48,27.47,29035700,19.6731134395873,20.4357520110128,19.6064751178123,20.3394966573377,39214868.1178033,0.0,1.0
2006-10-04,26.91,26.95,26.33,26.88,19739300,19.9248582107375,19.9544752426375,19.4954112481872,19.9026454368125,26659389.8627467,0.0,1.0
2006-10-05,27.67,27.74,27.12,27.29,16269600,20.4875818168378,20.5394116226629,20.0803476282126,20.2062200137877,21973302.4631544,0.0,1.0
2006-10-06,27.68,27.8,27.15,27.59,10700400,20.4949860748128,20.5838371705129,20.1025604021376,20.4283477530378,14451684.4714521,0.0,1.0
2006-10-09,27.09,27.949,27.0,27.85,11168400,20.0581348542876,20.6941606143405,19.9914965325125,20.6208584603879,15083753.2102506,0.0,1.0
2006-10-10,27.41,27.56,26.89,26.97,15897800,20.2950711094877,20.4061349791128,19.9100496947875,19.9692837585875,21471158.9651089,0.0,1.0
2006-10-11,27.08,27.51,26.89,27.3,14753100,20.0507305963126,20.3691136892378,19.9100496947875,20.2136242717627,19925156.6460861,0.0,1.0
2006-10-12,27.75,27.795,27.05,27.15,12244800,20.5468158806379,20.5801350415254,20.0285178223875,20.1025604021376,16537511.3094872,0.0,1.0
2006-10-13,28.71,29.12,27.87,27.87,19473700,21.2576246462383,21.5611992232135,20.6356669763379,20.6356669763379,26300677.3477363,0.0,1.0
2006-10-16,29.48,29.52,28.8,28.9,14571500,21.8277525103137,21.8573695422137,21.3242629680134,21.3983055477634,19679892.3662446,0.0,1.0
2006-10-17,29.33,29.63,28.85,29.46,13718000,21.7166886406886,21.9388163799387,21.3612842578884,21.8129439943637,18527177.2624743,0.0,1.0
2006-10-18,28.63,29.58,28.38,29.33,14358000,21.1983905824383,21.9017950900637,21.0132841330632,21.7166886406886,19391544.7685235,0.0,1.0
2006-10-19,29.38,29.4,28.55,28.95,16410500,21.7537099305636,21.7685184465136,21.1391565186382,21.4353268376384,22163598.3719081,0.0,1.0
2006-10-20,28.78,29.38,28.6,29.38,16621600,21.3094544520633,21.7537099305636,21.1761778085133,21.7537099305636,22448704.5914815,0.0,1.0
2006-10-23,29.26,30.06,28.73,28.99,27788300,21.6648588348636,22.2571994728639,21.2724331621883,21.4649438695384,37530161.8255441,0.0,1.0
2006-10-24,30.84,31.17,29.49,29.49,26745200,22.8347315949143,23.0790721080895,21.8351567682887,21.8351567682887,36121377.8481067,0.0,1.0
2006-10-25,32.64,33.0,30.94,30.98,36474800,24.1674980304151,24.4340513175153,22.9087741746643,22.9383912065644,49261924.8588205,0.0,1.0
2006-10-26,32.4,32.89,31.86,32.79,17333100,23.989795839015,24.3526044797903,23.5899659083648,24.2785619000402,23409638.1548472,0.0,1.0
2006-10-27,32.15,32.78,32.03,32.4,14381300,23.8046893896399,24.2711576420652,23.7158382939398,23.989795839015,19423013.1480407,0.0,1.0
2006-10-30,31.79,31.99,31.41,31.51,11177400,23.5381361025397,23.6862212620398,23.2567742994896,23.3308168792396,15095908.3783045,0.0,1.0
2006-10-31,32.35,32.45,31.5,31.66,15728600,23.95277454914,24.02681712889,23.3234126212646,23.4418807488647,21242641.8056971,0.0,1.0
2006-11-01,31.53,32.3,31.25,32.13,16865100,23.3456253951896,23.915753259265,23.1383061718895,23.7898808736899,22777569.4160487,0.0,1.0
2006-11-02,31.2,31.62,30.9,31.4,13153800,23.1012848820145,23.4122637169647,22.8791571427643,23.2493700415146,17765183.2829227,0.0,1.0
2006-11-03,31.78,32.1,31.42,31.5,13924600,23.5307318445647,23.7676680997649,23.2641785574646,23.3234126212646,18806205.8980209,0.0,1.0
2006-11-06,32.52,32.53,31.44,31.58,11849800,24.0786469347151,24.0860511926901,23.2789870734146,23.3826466850646,16004034.4893474,0.0,1.0
2006-11-07,31.7,32.65,31.351,32.52,14948000,23.4714977807647,24.1749022883901,23.213089177437,24.0786469347151,20188383.5631627,0.0,1.0
2006-11-08,31.87,32.12,30.97,31.26,22029500,23.5973701663398,23.7824766157149,22.9309869485894,23.1457104298645,29752474.9601748,0.0,1.0
2006-11-09,32.11,32.97,31.92,32.14,17375200,23.7750723577399,24.4118385435903,23.6343914562148,23.7972851316649,23466497.3298545,0.0,1.0
2006-11-10,31.79,32.31,31.47,32.0,10284200,23.5381361025397,23.92315751724,23.3011998473396,23.6936255200148,13889575.4776745,0.0,1.0
2006-11-13,31.99,32.34,31.52,31.79,13272500,23.6862212620398,23.945370291165,23.3382211372146,23.5381361025397,17925496.4438104,0.0,1.0
2006-11-14,32.07,32.66,32.01,32.15,12300500,23.7454553258399,24.1823065463651,23.7010297779898,23.8046893896399,16612738.293998,0.0,1.0
2006-11-15,33.55,33.88,32.7,32.8,26108300,24.8412855061406,25.0856260193157,24.2119235782652,24.2859661580152,35261197.1221648,0.0,1.0
2006-11-16,32.51,34.29,32.47,34.2,23203100,24.0712426767401,25.3892005962909,24.0416256448401,25.3225622745159,31337508.8743926,0.0,1.0
2006-11-17,32.6,32.8,31.82,32.2,16644900,24.1378809985151,24.2859661580152,23.5603488764648,23.8417106795149,22480172.9709986,0.0,1.0
2006-11-20,32.33,32.65,32.0,32.51,12377700,23.93796603319,24.1749022883901,23.6936255200148,24.0712426767401,16717002.6244152,0.0,1.0
2006-11-21,32.66,32.8,32.5,32.5,10152800,24.1823065463651,24.2859661580152,24.0638384187651,24.0638384187651,13712110.0240888,0.0,1.0
2006-11-22,32.61,33.06,32.15,32.66,12290200,24.1452852564901,24.4784768653653,23.8046893896399,24.1823065463651,16598827.3794476,0.0,1.0
2006-11-24,32.29,33.0,32.29,32.54,6044000,23.90834900129,24.4340513175153,23.90834900129,24.0934554506651,8162870.63525256,0.0,1.0
2006-11-27,31.88,32.6,31.74,32.37,9151500,23.6047744243148,24.1378809985151,23.5011148126647,23.96758306509,12359780.0493901,0.0,1.0
2006-11-28,32.63,32.92,32.12,32.15,11926300,24.1600937724401,24.3748172537153,23.7824766157149,23.8046893896399,16107353.4178049,0.0,1.0
2006-11-29,33.64,33.86,32.7,32.7,13791800,24.9634557627281,25.1267126077876,24.2659037883832,24.2659037883832,18585413.6706791,0.075,1.0
2006-11-30,33.74,34.3,33.612,33.79,14483400,25.0376634195733,25.4532262979065,24.9426776188115,25.0747672479959,19517392.9695844,0.0,1.0
2006-12-01,33.53,33.69,33.01,33.65,12809100,24.8818273401984,25.0005595911507,24.4959475246033,24.9708765284127,17261156.7923763,0.0,1.0
2006-12-04,33.3,33.78,33.11,33.53,7956600,24.7111497294544,25.0673464823114,24.5701551814485,24.8818273401984,10722074.1608873,0.0,1.0
2006-12-05,33.21,33.77,32.89,33.55,14204400,24.6443628382937,25.0599257166269,24.4068983363891,24.8966688715674,19141420.9852082,0.0,1.0
2006-12-06,33.17,33.5,32.95,33.21,12415300,24.6146797755557,24.8595650431448,24.4514229304962,24.6443628382937,16730483.7907729,0.0,1.0
2006-12-07,32.91,33.36,32.76,33.22,10039700,24.4217398677581,24.7556743235615,24.3104283824903,24.6517836039783,13529196.8872458,0.0,1.0
2006-12-08,32.81,33.3,32.6,33.06,10269400,24.3475322109129,24.7111497294544,24.191696131538,24.5330513530259,13838733.6786838,0.0,1.0
2006-12-11,32.6,32.85,32.44,32.81,12592300,24.191696131538,24.377215273651,24.0729638805856,24.3475322109129,16969003.6518288,0.0,1.0
2006-12-12,32.25,33.08,32.19,32.7001,15855800,23.9319693325797,24.547892884395,23.8874447384726,24.26597799604,21366797.813161,0.0,1.0
2006-12-13,32.72,32.95,32.35,32.41,10114900,24.2807453197522,24.4514229304962,24.0061769894249,24.0507015835321,13630534.1389486,0.0,1.0
2006-12-14,33.22,33.48,32.82,32.88,14362600,24.6517836039783,24.8447235117758,24.3549529765974,24.3994775707046,19354606.5333383,0.0,1.0
2006-12-15,32.87,33.37,32.77,33.24,13168500,24.39205680502,24.7630950892461,24.3178491481748,24.6666251353473,17745473.391605,0.0,1.0
2006-12-18,31.94,32.87,31.9,32.82,15650900,23.7019255963596,24.39205680502,23.6722425336215,24.3549529765974,21090680.7536675,0.0,1.0
2006-12-19,32.3,32.54,31.53,31.8,12734500,23.9690731610023,24.1471715374308,23.3976742032942,23.5980348767763,17160628.0825754,0.0,1.0
2006-12-20,31.96,32.49,31.9,32.46,18191400,23.7167671277286,24.1100677090082,23.6722425336215,24.0878054119547,24514181.9232292,0.0,1.0
2006-12-21,31.76,32.16,31.56,31.72,10123100,23.5683518140382,23.865182441419,23.4199365003478,23.5386687513001,13641584.2116077,0.0,1.0
2006-12-22,31.46,31.98,31.0,31.76,8272600,23.3457288435026,23.7316086590977,23.0043736220146,23.5683518140382,11147906.229213,0.0,1.0
2006-12-26,31.17,31.76,30.86,31.76,8782500,23.1305266386515,23.5683518140382,22.9004829024313,23.5683518140382,11835032.088831,0.0,1.0
2006-12-27,31.35,31.42,30.8,31.26,8527000,23.2641004209729,23.3160457807645,22.8559583083242,23.1973135298122,11490727.9956119,0.0,1.0
2006-12-28,31.26,31.48,31.12,31.35,7789500,23.1973135298122,23.3605703748716,23.0934228102289,23.2641004209729,10496895.2412125,0.0,1.0
2006-12-29,31.05,31.25,30.93,31.0,8338000,23.0414774504372,23.1898927641277,22.952428262223,23.0043736220146,11236037.2965184,0.0,1.0
2007-01-03,29.87,30.9,29.52,30.88,23976800,22.1658270996638,22.9301659651694,21.9061003007055,22.9153244338004,32310412.4551645,0.0,1.0
2007-01-04,29.23,29.91,29.16,29.87,26719700,21.6908980958544,22.1955101624019,21.6389527360628,22.1658270996638,36006661.7596285,0.0,1.0
2007-01-05,29.0,29.4,28.6,29.07,24985200,21.5202204851105,21.8170511124913,21.2233898577296,21.5721658449021,33669301.8782646,0.0,1.0
2007-01-08,28.96,29.45,28.76,29.37,14436500,21.4905374223724,21.8541549409139,21.342122108682,21.7947888154377,19454191.9442537,0.0,1.0
2007-01-09,28.71,28.89,28.26,28.65,21716700,21.3050182802594,21.4385920625807,20.9710838244559,21.2604936861522,29264769.8677501,0.0,1.0
2007-01-10,28.36,28.66,27.65,28.25,22123200,21.0452914813011,21.2679144518368,20.5184171177001,20.9636630587714,29812557.0062768,0.0,1.0
2007-01-11,28.27,28.89,28.12,28.3,29708800,20.9785045901404,21.4385920625807,20.8671931048726,21.000766887194,40034682.7578323,0.0,1.0
2007-01-12,29.12,29.2,28.36,28.5,18745100,21.6092696733247,21.6686357988009,21.0452914813011,21.1491822008844,25260331.3416847,0.0,1.0
2007-01-16,28.8,29.14,28.49,29.01,17306000,21.37180517142,21.6241112046938,21.1417614351999,21.527641250795,23321043.5900153,0.0,1.0
2007-01-17,29.06,29.24,28.7,28.8,19320500,21.5647450792176,21.698318861539,21.2975975145748,21.37180517142,26035723.0255916,0.0,1.0
2007-01-18,28.63,29.34,28.4,29.12,16786800,21.2456521547832,21.7725265183842,21.0749745440392,21.6092696733247,22621385.330918,0.0,1.0
2007-01-19,29.37,29.45,28.69,28.76,23209500,21.7947888154377,21.8541549409139,21.2901767488903,21.342122108682,31276422.1196383,0.0,1.0
2007-01-22,29.32,29.82,29.21,29.64,18302300,21.7576849870151,22.1287232712412,21.6760565644854,21.9951494889198,24663627.4180941,0.0,1.0
2007-01-23,29.73,30.03,29.55,29.59,28704100,22.0619363800805,22.2845593506161,21.9283625977591,21.9580456604972,38680779.343127,0.0,1.0
2007-01-24,30.15,30.4,29.53,29.68,17927300,22.3736085388304,22.5591276809434,21.9135210663901,22.0248325516579,24158288.7294164,0.0,1.0
2007-01-25,29.74,30.23,29.52,30.1,18228100,22.069357145765,22.4329746643065,21.9061003007055,22.3365047104078,24563637.7362277,0.0,1.0
2007-01-26,29.15,29.99,29.05,29.5,37817300,21.6315319703783,22.254876287878,21.5573243135331,21.8912587693365,50961452.7768798,0.0,1.0
2007-01-29,28.76,29.26,28.71,29.15,17001300,21.342122108682,21.713160392908,21.3050182802594,21.6315319703783,22910439.0608416,0.0,1.0
2007-01-30,29.32,29.4,28.9,28.93,19601500,21.7576849870151,21.8170511124913,21.4460128282652,21.4682751253188,26414390.1496408,0.0,1.0
2007-01-31,29.54,29.61,29.04,29.12,16388400,21.9209418320746,21.9728871918662,21.5499035478485,21.6092696733247,22084513.5080669,0.0,1.0
2007-02-01,29.62,29.83,29.38,29.71,14634000,21.9803079575508,22.1361440369257,21.8022095811223,22.0470948487114,19720336.9869573,0.0,1.0
2007-02-02,29.75,29.93,29.45,29.72,14285500,22.0767779114495,22.2103516937709,21.8541549409139,22.054515614396,19250708.8989462,0.0,1.0
2007-02-05,29.82,30.07,29.8196,30.05,12179800,22.1287232712412,22.3142424133542,22.1284264406138,22.2994008819852,16413131.0942833,0.0,1.0
2007-02-06,29.89,30.13,29.66,30.12,11206600,22.1806686310328,22.3587670074613,22.0099910202888,22.3513462417768,15101676.1294271,0.0,1.0
2007-02-07,29.64,30.03,29.53,29.9,14936100,21.9951494889198,22.2845593506161,21.9135210663901,22.1880893967173,20127437.834556,0.0,1.0
2007-02-08,29.72,29.81,29.35,29.69,14128500,22.054515614396,22.1213025055566,21.7799472840687,22.0322533173424,19039140.4346198,0.0,1.0
2007-02-09,29.91,30.25,29.59,29.79,13994900,22.1955101624019,22.4478161956756,21.9580456604972,22.1064609741876,18859105.1044669,0.0,1.0
2007-02-12,29.73,29.77,29.46,29.77,12727400,22.0619363800805,22.0916194428186,21.8615757065984,22.0916194428186,17151060.3367364,0.0,1.0
2007-02-13,30.65,30.9,29.78,30.3,23705800,22.7446468230564,22.9301659651694,22.0990402085031,22.4849200240982,31945221.0294801,0.0,1.0
2007-02-14,30.7,30.9,30.27,30.65,14866800,22.781750651479,22.9301659651694,22.4626577270446,22.7446468230564,20034051.2448884,0.0,1.0
2007-02-15,30.38,30.49,29.98,30.49,15576500,22.5442861495743,22.6259145721041,22.2474555221935,22.6259145721041,20990421.5578339,0.0,1.0
2007-02-16,30.05,30.49,30.0,30.27,14586700,22.2994008819852,22.6259145721041,22.2622970535625,22.4626577270446,19656596.933692,0.0,1.0
2007-02-20,30.04,30.07,29.7,29.74,9238000,22.2919801163006,22.3142424133542,22.0396740830269,22.069357145765,12448850.1493448,0.0,1.0
2007-02-21,30.27,30.4,29.7,30.04,13487400,22.4626577270446,22.5591276809434,22.0396740830269,22.2919801163006,18175213.4124565,0.0,1.0
2007-02-22,31.51,31.59,30.1,30.2,21030000,23.3828326719252,23.4421987974014,22.3365047104078,22.410712367253,28339393.6610436,0.0,1.0
2007-02-23,31.55,32.05,31.52,31.65,16166300,23.4125157346633,23.7835540188893,23.3902534376097,23.4867233915085,21785218.2473861,0.0,1.0
2007-02-26,31.82,32.3,31.77,31.85,15883100,23.6128764081453,23.9690731610023,23.5757725797227,23.6351387051989,21403586.4696967,0.0,1.0
2007-02-27,30.73,32.0,30.61,31.32,24556400,22.8596686911665,23.8044060565352,22.7704021684545,23.2985624278338,33010897.1479364,0.075,1.0
2007-02-28,30.92,31.37,30.85,30.97,23563200,23.0010073521272,23.3357568122972,22.9489352138785,23.0382017365905,31675749.3637608,0.0,1.0
2007-03-01,31.34,31.77,30.18,31.05,19822100,23.3134401816192,23.6333118880039,22.4505304620698,23.0977127517318,26646629.9765483,0.0,1.0
2007-03-02,30.98,31.65,30.81,31.34,18973200,23.0456406134832,23.5440453652919,22.9191797063078,23.3134401816192,25505463.0877175,0.0,1.0
2007-03-05,30.28,31.1,30.24,30.48,15653200,22.5249192309964,23.1349071361952,22.4951637234258,22.6736967688498,21042423.7769413,0.0,1.0
2007-03-06,30.97,31.19,30.57,30.64,16013100,23.0382017365905,23.2018570282292,22.7406466608838,22.7927187991325,21526233.3696967,0.0,1.0
2007-03-07,31.45,31.9,30.86,30.94,28395500,23.3952678274385,23.7300172876085,22.9563740907711,23.0158851059125,38171756.8521538,0.0,1.0
2007-03-08,31.73,31.95,31.29,31.69,26876000,23.6035563804332,23.7672116720719,23.2762457971558,23.5738008728625,36129109.7941042,0.0,1.0
2007-03-09,32.02,32.3,31.6,31.95,25184200,23.8192838103206,24.0275723633152,23.5068509808285,23.7672116720719,33854841.7501368,0.0,1.0
2007-03-12,32.19,32.3,31.83,32.0,13683500,23.9457447174959,24.0275723633152,23.6779451493599,23.8044060565352,18394577.8340387,0.0,1.0
2007-03-13,31.8,32.72,31.77,32.32,22850500,23.6556285186819,24.3400051928073,23.6333118880039,24.0424501171006,30717674.6297878,0.0,1.0
2007-03-14,31.83,32.14,31.26,31.9,23224100,23.6779451493599,23.9085503330326,23.2539291664778,23.7300172876085,31219900.9811451,0.0,1.0
2007-03-15,32.14,32.3,31.73,32.0,13460900,23.9085503330326,24.0275723633152,23.6035563804332,23.8044060565352,18095339.1139848,0.0,1.0
2007-03-16,32.06,32.37,31.8,32.1,19243700,23.8490393178912,24.0796445015639,23.6556285186819,23.8787948254619,25869093.24843,0.0,1.0
2007-03-19,32.4,32.68,32.26,32.3,17103900,24.1019611322419,24.3102496852366,23.9978168557446,24.0275723633152,22992583.7552976,0.0,1.0
2007-03-20,30.5,32.56,29.58,32.3,99347800,22.6885745226351,24.2209831625246,22.0041978485097,24.0275723633152,133552149.650346,0.0,1.0
2007-03-21,30.69,30.86,30.22,30.74,38940600,22.8299131835958,22.9563740907711,22.4802859696404,22.8671075680591,52347418.2485599,0.0,1.0
2007-03-22,30.75,30.9,30.25,30.85,27559900,22.8745464449518,22.9861295983418,22.5026026003184,22.9489352138785,37048469.0063452,0.0,1.0
2007-03-23,31.08,31.25,30.73,31.11,31637300,23.1200293824098,23.2464902895852,22.8596686911665,23.1423460130878,42529672.7671162,0.0,1.0
2007-03-26,31.37,31.4,30.79,31.2,32579900,23.3357568122972,23.3580734429752,22.9043019525225,23.2092959051218,43796799.5304709,0.0,1.0
2007-03-27,31.04,31.37,30.9,31.37,57900700,23.0902738748392,23.3357568122972,22.9861295983418,23.3357568122972,77835271.151045,0.0,1.0
2007-03-28,31.31,31.36,30.85,31.23,36191700,23.2911235509412,23.3283179354045,22.9489352138785,23.2316125357998,48652102.3565739,0.0,1.0
2007-03-29,32.04,32.36,31.14,31.31,39687600,23.8341615641059,24.0722056246712,23.1646626437658,23.2911235509412,53351602.0934845,0.0,1.0
2007-03-30,31.74,32.2,31.5,32.04,19332900,23.6109952573259,23.9531835943886,23.4324622119019,23.8341615641059,25989003.8226833,0.0,1.0
2007-04-02,32.27,32.39,31.6599,31.8,32970400,24.0052557326372,24.0945222553492,23.5514098534156,23.6556285186819,44321744.3650668,0.0,1.0
2007-04-03,32.76,32.95,32.27,32.69,46993200,24.3697607003779,24.5110993613386,24.0052557326372,24.3176885621293,63172439.4395111,0.0,1.0
2007-04-04,32.84,32.93,32.4,32.7,20005300,24.4292717155193,24.4962216075533,24.1019611322419,24.3251274390219,26892903.7120104,0.0,1.0
2007-04-05,32.94,33.18,32.2,32.65,16593000,24.5036604844459,24.68219352987,23.9531835943886,24.2879330545586,22305786.5312387,0.0,1.0
2007-04-09,32.6,33.05,32.43,33.02,17985200,24.2507386700953,24.5854881302653,24.1242777629199,24.5631714995873,24177305.6060769,0.0,1.0
2007-04-10,32.86,32.92,32.48,32.65,17475400,24.4441494693046,24.4887827306606,24.1614721473832,24.2879330545586,23491987.0998619,0.0,1.0
2007-04-11,32.45,33.4,32.32,32.9,27245300,24.1391555167052,24.8458488215086,24.0424501171006,24.4739049768753,36625555.7029807,0.0,1.0
2007-04-12,32.72,32.79,32.05,32.46,21359300,24.3400051928073,24.3920773310559,23.8416004409986,24.1465943935979,28713070.9489957,0.0,1.0
2007-04-13,32.67,32.84,32.5,32.73,12816500,24.3028108083439,24.4292717155193,24.1763499011686,24.3474440696999,17229079.3152306,0.0,1.0
2007-04-16,32.91,32.99,32.49,32.67,24165500,24.4813438537679,24.5408548689093,24.1689110242759,24.3028108083439,32485414.5977611,0.0,1.0
2007-04-17,32.58,33.07,32.27,33.0,23266400,24.2358609163099,24.6003658840506,24.0052557326372,24.5482937458019,31276764.403689,0.0,1.0
2007-04-18,32.36,32.64,32.0,32.38,16355100,24.0722056246712,24.2804941776659,23.8044060565352,24.0870833784566,21985980.1902647,0.0,1.0
2007-04-19,32.02,32.25,31.84,32.06,14729900,23.8192838103206,23.9903779788519,23.6853840262525,23.8490393178912,19801241.7903027,0.0,1.0
2007-04-20,31.65,32.5,31.37,32.5,24319700,23.5440453652919,24.1763499011686,23.3357568122972,24.1763499011686,32692703.9537012,0.0,1.0
2007-04-23,31.51,31.85,31.48,31.66,17723500,23.4399010887945,23.6928229031452,23.4175844581165,23.5514842421845,23825505.188116,0.0,1.0
2007-04-24,31.09,31.62,30.99,31.55,21437500,23.1274682593025,23.5217287346139,23.0530794903758,23.4696565963652,28818194.3448098,0.0,1.0
2007-04-25,31.54,31.94,30.99,31.22,29451100,23.4622177194725,23.7597727951792,23.0530794903758,23.2241736589072,39590788.2667489,0.0,1.0
2007-04-26,31.63,32.22,31.44,31.93,27460200,23.5291676115065,23.9680613481739,23.3878289505458,23.7523339182865,36914443.398127,0.0,1.0
2007-04-27,31.75,32.14,31.42,31.64,25419200,23.6184341342185,23.9085503330326,23.3729511967605,23.5366064883992,34170749.6531588,0.0,1.0
2007-04-30,31.77,32.4,31.69,31.77,29048900,23.6333118880039,24.1019611322419,23.5738008728625,23.6333118880039,39050115.2514493,0.0,1.0
2007-05-01,31.39,31.83,31.0,31.69,25345900,23.3506345660825,23.6779451493599,23.0605183672685,23.5738008728625,34072213.2731949,0.0,1.0
2007-05-02,31.93,32.02,31.39,31.45,21803900,23.7523339182865,23.8192838103206,23.3506345660825,23.3952678274385,29310741.8157341,0.0,1.0
2007-05-03,32.27,32.45,31.83,31.93,17755000,24.0052557326372,24.1391555167052,23.6779451493599,23.7523339182865,23867850.2900105,0.0,1.0
2007-05-04,32.28,32.7,32.11,32.45,21486600,24.0126946095299,24.3251274390219,23.8862337023546,24.1391555167052,28884198.9322072,0.0,1.0
2007-05-07,32.26,32.3,31.99,32.11,13186900,23.9978168557446,24.0275723633152,23.7969671796425,23.8862337023546,17727003.9419509,0.0,1.0
2007-05-08,32.37,32.52,31.75,32.24,13757500,24.0796445015639,24.1912276549539,23.6184341342185,23.9829391019592,18494055.2162669,0.0,1.0
2007-05-09,33.15,33.28,32.22,32.5,26264000,24.6598768991919,24.7565822987966,23.9680613481739,24.1763499011686,35306404.9572985,0.0,1.0
2007-05-10,32.81,33.43,32.75,33.1,19912300,24.4069550848413,24.8681654521866,24.3623218234853,24.6226825147286,26767884.8397507,0.0,1.0
2007-05-11,33.56,33.69,32.78,33.0,18384200,24.9648708517913,25.061576251396,24.3846384541633,24.5482937458019,24713676.8967395,0.0,1.0
2007-05-14,34.07,34.21,33.45,33.55,20318800,25.3442535733173,25.4483978498147,24.883043205972,24.9574319748986,27314338.2975311,0.0,1.0
2007-05-15,34.02,34.52,33.75,33.97,14886600,25.307059188854,25.6790030334874,25.106209512752,25.2698648043907,20011891.8686156,0.0,1.0
2007-05-16,35.59,35.73,34.02,34.3,44003000,26.4749628610028,26.5791071375001,25.307059188854,25.5153477418487,59152746.6241243,0.0,1.0
2007-05-17,36.35,36.53,35.39,35.69,26324700,27.0403175048455,27.1742172889135,26.3261853231494,26.5493516299294,35388003.2965045,0.0,1.0
2007-05-18,36.46,36.75,35.88,36.6,24184200,27.1221451506648,27.3378725805522,26.6906902908901,27.2262894271622,32510552.8011079,0.0,1.0
2007-05-21,36.71,37.18,36.15,36.58,21502300,27.3081170729815,27.6577442869369,26.8915399669921,27.2114116733768,28905304.2687069,0.0,1.0
2007-05-22,36.3,37.2,36.22,37.1,19782000,27.0031231203821,27.6726220407222,26.9436121052408,27.5982332717955,26592723.9896923,0.0,1.0
2007-05-23,36.69,37.14,36.3,36.64,17141500,27.2932393191962,27.6279887793662,27.0031231203821,27.2560449347328,23043129.0197811,0.0,1.0
2007-05-24,35.9,37.04,35.61,36.64,21476300,26.7055680446754,27.5536000104395,26.4898406147881,27.2560449347328,28870352.7560322,0.0,1.0
2007-05-25,36.12,36.27,35.89,36.22,12687300,26.8692233363141,26.9808064897041,26.6981291677828,26.9436121052408,17055397.183016,0.0,1.0
2007-05-29,35.79,36.2,35.51,35.97,14412800,26.6237403988561,26.9287343514555,26.4154518458614,26.7576401829241,19374967.7645656,0.0,1.0
2007-05-30,36.1,36.22,35.0,35.6,20276000,26.9212954745628,27.0107845453924,26.1009789919584,26.5484243461062,27189018.4739294,0.09,1.0
2007-05-31,35.95,36.39,35.77,36.22,13239700,26.8094341360258,27.1375607290676,26.6752005297815,27.0107845453924,17753721.0440562,0.0,1.0
2007-06-01,35.83,36.33,35.8,36.25,11195800,26.7199450651963,27.0928161936528,26.6975727974889,27.0331568130998,15012961.7789711,0.0,1.0
2007-06-04,36.44,36.54,35.49,35.83,18096700,27.1748478419132,27.2494220676046,26.4663926978458,26.7199450651963,24266695.1379542,0.0,1.0
2007-06-05,36.33,36.65,36.01,36.01,12727900,27.0928161936528,27.331453715865,26.8541786714406,26.8541786714406,17067424.9474416,0.0,1.0
2007-06-06,35.79,36.33,35.55,36.27,13923500,26.6901153749197,27.0928161936528,26.5111372332606,27.048071658238,18670659.8304279,0.0,1.0
2007-06-07,35.03,35.99,34.94,35.7,18036000,26.1233512596658,26.8392638263024,26.0562344565436,26.6229985717976,24185299.7236038,0.0,1.0
2007-06-08,35.24,35.39,34.55,35.0,13697500,26.2799571336175,26.3918184721545,25.7653949763475,26.1009789919584,18367606.063654,0.0,1.0
2007-06-11,35.26,35.58,34.9,35.15,9175500,26.2948719787558,26.533509500968,26.0264047662671,26.2128403304954,12303848.8364342,0.0,1.0
2007-06-12,34.68,35.21,34.58,35.11,13896700,25.8623414697462,26.2575848659101,25.7877672440549,26.1830106402188,18634722.4810936,0.0,1.0
2007-06-13,35.5,35.75,34.719,34.82,19887600,26.4738501204149,26.6602856846432,25.8914254177658,25.966745385714,26668195.0977569,0.0,1.0
2007-06-14,36.26,36.61,35.75,35.82,14339700,27.0406142356689,27.3016240255885,26.6602856846432,26.7124876426271,19228761.5018054,0.0,1.0
2007-06-15,36.37,36.67,36.26,36.44,14955500,27.1226458839293,27.3463685610033,27.0406142356689,27.1748478419132,20054515.9689708,0.0,1.0
2007-06-18,35.92,36.37,35.5,35.95,17500300,26.7870618683184,27.1226458839293,26.4738501204149,26.8094341360258,23466955.02068,0.0,1.0
2007-06-19,36.2,36.74,35.73,35.88,15508400,26.9958697002541,27.3985705189872,26.6453708395049,26.7572321780419,20795924.9408703,0.0,1.0
2007-06-20,35.19,36.39,35.11,36.25,19908300,26.2426700207719,27.1375607290676,26.1830106402188,27.0331568130998,26695952.67728,0.0,1.0
2007-06-21,35.9,35.97,35.13,35.41,17109600,26.7721470231802,26.8243489811641,26.1979254853571,26.4067333172928,22943047.4690048,0.0,1.0
2007-06-22,35.72,36.02,35.06,35.91,23016300,26.6379134169358,26.8616360940098,26.1457235273732,26.7796044457493,30863612.4433568,0.0,1.0
2007-06-25,35.06,35.47,34.76,35.47,20329000,26.1457235273732,26.4514778527075,25.9220008502992,26.4514778527075,27260088.6050755,0.0,1.0
2007-06-26,34.43,35.09,34.23,35.07,17053600,25.6759059055179,26.1680957950806,25.5267574541353,26.1531809499423,22867954.5002467,0.0,1.0
2007-06-27,34.81,34.97,33.77,34.04,20081700,25.9592879631449,26.078606724251,25.1837160159553,25.3850664253218,26928472.6912561,0.0,1.0
2007-06-28,34.52,35.33,34.35,34.9,12673800,25.7430227086401,26.3470739367397,25.6162465249649,26.0264047662671,16994879.7758378,0.0,1.0
2007-06-29,34.5,35.05,34.27,34.86,12989300,25.7281078635018,26.138266104804,25.5565871444118,25.9965750759906,17417948.1980377,0.0,1.0
2007-07-02,34.95,35.06,34.4,34.56,9289900,26.0636918791127,26.1457235273732,25.6535336378105,25.7728523989166,12457253.0440401,0.0,1.0
2007-07-03,34.86,35.1,34.76,35.07,5496300,25.9965750759906,26.1755532176497,25.9220008502992,26.1531809499423,7370240.78902436,0.0,1.0
2007-07-05,34.5,35.0,33.8,35.0,22364600,25.7281078635018,26.1009789919584,25.2060882836627,26.1009789919584,29989718.0194339,0.0,1.0
2007-07-06,34.86,35.03,34.53,34.6,11204000,25.9965750759906,26.1233512596658,25.7504801312092,25.8026820891932,15023957.5351107,0.0,1.0
2007-07-09,35.09,35.218,34.86,34.92,10299400,26.1680957950806,26.2635508039654,25.9965750759906,26.0413196114053,13810937.9004926,0.0,1.0
2007-07-10,34.97,35.34,34.7,34.97,12705500,26.078606724251,26.3545313593088,25.8772563148845,26.078606724251,17037387.7599384,0.0,1.0
2007-07-11,34.42,34.67,34.16,34.6,16340300,25.6684484829488,25.8548840471771,25.4745554961514,25.8026820891932,21911457.8106899,0.0,1.0
2007-07-12,34.99,35.05,34.42,34.75,18932900,26.0935215693893,26.138266104804,25.6684484829488,25.9145434277301,25387994.0750176,0.0,1.0
2007-07-13,35.51,35.68,34.8,34.82,20735900,26.4813075429841,26.6080837266593,25.9518305405758,25.966745385714,27805719.4798556,0.0,1.0
2007-07-16,35.43,35.67,34.92,35.51,13869500,26.421648162431,26.6006263040902,26.0413196114053,26.4813075429841,18598248.7534111,0.0,1.0
2007-07-17,35.3,35.85,35.16,35.53,15029400,26.3247016690323,26.7348599103345,26.2202977530645,26.4962223881223,20153611.8688141,0.0,1.0
2007-07-18,35.65,35.69,35.07,35.07,15897400,26.5857114589519,26.6155411492284,26.1531809499423,26.1531809499423,21317552.8845653,0.0,1.0
2007-07-19,36.4,36.6,35.72,35.83,15072200,27.1450181516367,27.2941666030193,26.6379134169358,26.7199450651963,20211004.3520793,0.0,1.0
2007-07-20,36.57,37.21,36.07,36.74,21908200,27.271794335312,27.7490693797363,26.8989232068554,27.3985705189872,29377710.324055,0.0,1.0
2007-07-23,37.74,38.29,36.87,38.0,26603200,28.1443127759003,28.5544710172025,27.4955170123859,28.3382057626977,35673451.1869026,0.0,1.0
2007-07-24,37.24,37.5,37.01,37.24,19950400,27.7714416474437,27.9653346342411,27.5999209283537,27.7714416474437,26752406.4984357,0.0,1.0
2007-07-25,37.55,37.68,36.78,37.47,13869600,28.0026217470868,28.0995682404855,27.4284002092637,27.9429623665337,18598382.8479982,0.0,1.0
2007-07-26,36.87,37.65,35.63,37.1,20423100,27.4955170123859,28.0771959727781,26.5707966138136,27.6670377314759,27386271.6115066,0.0,1.0
2007-07-27,36.06,37.19,35.84,36.52,18800000,26.8914657842863,27.7341545345981,26.7274024877654,27.2345072224663,25209782.3688041,0.0,1.0
2007-07-30,36.33,36.58,35.59,36.24,13523900,27.0928161936528,27.2792517578811,26.5409669235371,27.0256993905306,18134817.8605037,0.0,1.0
2007-07-31,36.02,36.93,35.94,36.45,13687500,26.8616360940098,27.5402615478007,26.8019767134567,27.1823052644824,18354196.6049471,0.0,1.0
2007-08-01,35.66,37.8,34.42,35.81,26502000,26.593168881521,28.1890573113151,25.6684484829488,26.705030220058,35537747.4647898,0.0,1.0
2007-08-02,35.46,36.0,34.98,35.7,17665900,26.4440204301384,26.8467212488715,26.0860641468201,26.6229985717976,23689015.6568648,0.0,1.0
2007-08-03,34.27,35.71,34.27,35.5,19779100,25.5565871444118,26.6304559943667,25.5565871444118,26.4738501204149,26522702.470788,0.0,1.0
2007-08-06,34.3,34.98,33.44,34.98,22828500,25.5789594121192,26.0860641468201,24.937621071174,26.0860641468201,30611782.8088429,0.0,1.0
2007-08-07,34.69,35.05,33.67,34.1,19214400,25.8697988923153,26.138266104804,25.109141790264,25.4298109607366,25765470.3376144,0.0,1.0
2007-08-08,34.47,35.07,34.21,34.68,28297700,25.7057355957944,26.1531809499423,25.511842608997,25.8623414697462,37945683.9647718,0.0,1.0
2007-08-09,33.44,34.54,33.01,33.81,23192000,24.937621071174,25.7579375537784,24.6169519007013,25.2135457062318,31099216.6328354,0.0,1.0
2007-08-10,33.23,33.4,31.55,32.9,32760000,24.7810151972222,24.9077913808974,23.5281682056082,24.5349202524409,43929386.7235119,0.0,1.0
2007-08-13,33.22,34.5,33.1,33.76,15818800,24.7735577746531,25.7281078635018,24.6840687038235,25.1762585933861,21212154.5391297,0.0,1.0
2007-08-14,32.89,33.93,32.87,33.42,15563600,24.5274628298718,25.3030347770614,24.5125479847335,24.9227062260357,20869945.1529319,0.0,1.0
2007-08-15,32.53,33.4,32.37,32.78,16133000,24.258995617383,24.9077913808974,24.1396768562769,24.4454311816113,21633479.7316978,0.0,1.0
2007-08-16,31.97,32.46,30.81,32.09,27211000,23.8413799535117,24.2067936593991,22.9763189354925,23.9308690243413,36488478.0871026,0.0,1.0
2007-08-17,32.25,33.12,32.08,32.67,25941400,24.0501877854474,24.6989835489618,23.9234116017721,24.3633995333509,34786013.2096859,0.0,1.0
2007-08-20,32.63,32.81,31.93,32.28,17449800,24.3335698430744,24.4678034493187,23.8115502632352,24.0725600531548,23399237.2542105,0.0,1.0
2007-08-21,32.42,33.06,32.2,32.2,16604200,24.1769639691226,24.654239013547,24.0129006726017,24.0129006726017,22265333.4259626,0.0,1.0
2007-08-22,32.6,33.0,32.45,32.56,12825900,24.311197575367,24.6094944781322,24.19933623683,24.2813678850904,17198837.6427683,0.0,1.0
2007-08-23,33.37,33.5,32.75,32.8,34560500,24.88541911319,24.9823656065887,24.4230589139039,24.4603460267496,46343759.7636732,0.0,1.0
2007-08-24,33.73,34.0,33.35,33.35,14453900,25.1538863256788,25.3552367350453,24.8705042680518,24.8705042680518,19381897.5202371,0.0,1.0
2007-08-27,33.42,33.7,33.23,33.56,12532000,24.9227062260357,25.1315140579714,24.7810151972222,25.0271101420035,16804733.6513752,0.0,1.0
2007-08-28,32.95,33.42,32.87,33.25,11514700,24.5722073652865,24.9227062260357,24.5125479847335,24.7959300423605,15440589.4171314,0.0,1.0
2007-08-29,33.71,34.049,33.0,33.05,15127100,25.2060882836627,25.4595698596983,24.6751976671868,24.7125843303189,20230609.9725325,0.09,1.0
2007-08-30,34.12,34.69,33.44,33.6,14873900,25.5126589213459,25.9388668810519,25.0042003027493,25.1238376247721,19891986.545369,0.0,1.0
2007-08-31,34.59,34.94,34.34,34.5,10874400,25.8640935547877,26.1258001967124,25.6771602391272,25.7967975611499,14543154.0140084,0.0,1.0
2007-09-04,34.99,35.4,34.45,34.55,10364800,26.1631868598445,26.4697574975277,25.7594108980178,25.834184224282,13861627.5587062,0.0,1.0
2007-09-05,35.34,35.4,34.71,34.77,10667800,26.4248935017692,26.4697574975277,25.9538215463047,25.9986855420632,14266852.2760464,0.0,1.0
2007-09-06,35.58,35.92,35.17,35.34,11464600,26.6043494848033,26.8585787941016,26.29777884712,26.4248935017692,15332472.9188738,0.0,1.0
2007-09-07,35.24,35.36,34.65,35.11,10384200,26.350120175505,26.439848167022,25.9089575505462,26.2529148513615,13887572.6396184,0.0,1.0
2007-09-10,35.26,35.41,34.54,35.28,9694300,26.3650748407578,26.4772348301541,25.8267068916556,26.3800295060107,12964917.4168692,0.0,1.0
2007-09-11,35.83,36.04,35.24,35.24,12520900,26.7912828004638,26.9483067856186,26.350120175505,26.350120175505,16745142.4532846,0.0,1.0
2007-09-12,36.62,36.89,35.7,35.87,14914000,27.381992077951,27.5838800588643,26.6940774763203,26.8211921309695,19945615.2950895,0.0,1.0
2007-09-13,36.86,37.05,36.49,36.75,9413300,27.5614480609851,27.703517380887,27.2847867538075,27.4791974020944,12589114.9562335,0.0,1.0
2007-09-14,37.11,37.3,36.7,36.7,10521000,27.7483813766456,27.8904506965475,27.4418107389623,27.4418107389623,14070525.5813086,0.0,1.0
2007-09-17,36.74,37.14,36.58,36.97,8330100,27.471720069468,27.7708133745248,27.3520827474453,27.6436987198757,11140470.0261248,0.0,1.0
2007-09-18,37.61,37.75,36.85,36.94,12017200,28.1222480079666,28.2269306647365,27.5539707283586,27.6212667219964,16071506.5122804,0.0,1.0
2007-09-19,38.02,38.49,37.84,37.9,12950500,28.4288186456498,28.7802532790916,28.2942266583742,28.3390906541328,17319678.8842066,0.0,1.0
2007-09-20,38.35,38.49,37.83,38.01,11896100,28.6755706223217,28.7802532790916,28.2867493257478,28.4213413130234,15909550.3628748,0.0,1.0
2007-09-21,38.95,39.06,38.35,38.57,13801500,29.1242105799069,29.2064612387975,28.6755706223217,28.8400719401029,18457785.2685516,0.0,1.0
2007-09-24,38.57,39.17,38.53,39.01,11736600,28.8400719401029,29.2887118976881,28.8101626095972,29.1690745756654,15696239.0017667,0.0,1.0
2007-09-25,38.0,38.25,37.57,38.14,10526200,28.413863980397,28.6007972960575,28.0923386774609,28.5185466371669,14077479.9328934,0.0,1.0
2007-09-26,38.4,38.98,37.87,38.32,14573600,28.7129572854538,29.1466425777862,28.3166586562535,28.6531386244424,19490372.7413515,0.0,1.0
2007-09-27,38.61,38.98,38.47,38.47,9744700,28.8699812706086,29.1466425777862,28.7652986138387,28.7652986138387,13032321.1322287,0.0,1.0
2007-09-28,38.4,39.01,37.23,38.45,11048100,28.7129572854538,29.1690745756654,27.8381093681626,28.7503439485859,14775456.1044441,0.0,1.0
2007-10-01,38.84,39.08,38.2,38.4,14149500,29.0419599210163,29.2214159040504,28.5634106329254,28.7129572854538,18923191.8746057,0.0,1.0
2007-10-02,39.08,39.25,38.34,38.55,11025600,29.2214159040504,29.3485305586995,28.6680932896953,28.8251172748501,14745365.1600871,0.0,1.0
2007-10-03,39.13,39.42,38.65,39.0,9906300,29.2588025671825,29.4756452133486,28.8998906011143,29.161597243039,13248440.9814768,0.0,1.0
2007-10-04,39.51,39.76,38.52,39.02,9424200,29.5429412069864,29.7298745226469,28.8026852769708,29.1765519082918,12603692.3470553,0.0,1.0
2007-10-05,38.98,39.67,38.9,39.5,9214500,29.1466425777862,29.6625785290092,29.0868239167748,29.53546387436,12323244.7456485,0.0,1.0
2007-10-08,38.87,38.89,38.31,38.57,8069000,29.0643919188955,29.0793465841484,28.645661291816,28.8400719401029,10791281.3340538,0.0,1.0
2007-10-09,39.46,39.55,38.81,39.05,9039700,29.5055545438543,29.5728505374921,29.019527923137,29.1989839061711,12089471.5423777,0.0,1.0
2007-10-10,40.05,40.25,39.26,39.28,12229200,29.9467171688131,30.0962638213415,29.3560078913259,29.3709625565788,16355030.0768881,0.0,1.0
2007-10-11,40.63,41.3,40.2,40.4,17452900,30.3804024611455,30.8813837471157,30.0588771582094,30.2084238107378,23341077.4563275,0.0,1.0
2007-10-12,41.16,41.37,40.33,40.74,9382400,30.7767010903458,30.9337250755006,30.1560824823529,30.4626531200361,12547790.0593166,0.0,1.0
2007-10-15,41.48,41.95,41.2,41.81,13416100,31.0159757343912,31.367410367833,30.8066104208515,31.2627277110631,17942360.8260997,0.0,1.0
2007-10-16,41.25,41.66,40.94,41.58,9246200,30.8439970839836,31.1505677216668,30.6121997725645,31.0907490606554,12365639.5428092,0.0,1.0
2007-10-17,41.18,41.55,40.86,41.55,10353300,30.7916557555986,31.0683170627762,30.5523811115532,31.0683170627762,13846247.7427015,0.0,1.0
2007-10-18,41.01,41.46,40.62,41.06,7822800,30.6645411009495,31.0010210691384,30.3729251285191,30.7019277640816,10462019.5340235,0.0,1.0
2007-10-19,38.85,39.95,37.8,39.93,35792600,29.0494372536427,29.8719438425489,28.2643173278686,29.8569891772961,47868139.3329102,0.0,1.0
2007-10-22,39.33,40.87,37.82,37.97,27156800,29.4083492197109,30.5598584441796,28.2792719931214,28.3914319825177,36318833.6761223,0.0,1.0
2007-10-23,40.29,40.48,39.52,39.64,13633000,30.1261731518472,30.2682424717492,29.5504185396128,29.6401465311299,18232437.5297007,0.0,1.0
2007-10-24,40.54,40.78,39.61,40.13,12629400,30.3131064675077,30.4925624505418,29.6177145332506,30.0065358298245,16890247.6738504,0.0,1.0
2007-10-25,41.01,41.23,40.0,40.86,13245500,30.6645411009495,30.8290424187307,29.909330505681,30.5523811115532,17714204.5991088,0.0,1.0
2007-10-26,41.28,41.69,40.88,41.5,11670400,30.8664290818628,31.172999719546,30.567335776806,31.0309303996441,15607704.756592,0.0,1.0
2007-10-29,40.59,41.9,40.48,41.67,13069100,30.3504931306398,31.3300237047009,30.2682424717492,31.1580450542932,17478291.5953503,0.0,1.0
2007-10-30,39.13,40.48,39.03,40.48,12916300,29.2588025671825,30.2682424717492,29.1840292409183,30.2682424717492,17273940.648784,0.0,1.0
2007-10-31,39.42,39.78,38.6,39.72,13613700,29.4756452133486,29.7448291878998,28.8625039379822,29.6999651921413,18206626.186319,0.0,1.0
2007-11-01,39.18,40.42,38.94,39.05,13491500,29.2961892303146,30.2233784759907,29.1167332472805,29.1989839061711,18043198.9240781,0.0,1.0
2007-11-02,40.31,40.48,39.05,39.86,12119900,30.1411278171,30.2682424717492,29.1989839061711,29.8046478489111,16208854.9560786,0.0,1.0
2007-11-05,39.76,40.1201,39.04,39.31,8241900,29.7298745226469,29.9991332705243,29.1915065735447,29.393394554458,11022513.5242456,0.0,1.0
2007-11-06,40.64,40.7,39.92,39.92,16953700,30.3878797937719,30.4327437895304,29.8495118446697,29.8495118446697,22673459.7041947,0.0,1.0
2007-11-07,39.94,40.88,39.85,40.5,11596100,29.8644665099225,30.567335776806,29.7971705162847,30.283197137002,15508337.7714488,0.0,1.0
2007-11-08,39.85,40.57,39.08,40.13,14997700,29.7971705162847,30.335538465387,29.2214159040504,30.0065358298245,20057553.6080974,0.0,1.0
2007-11-09,38.47,39.67,38.27,39.67,14841600,28.7652986138387,29.6625785290092,28.6157519613103,29.6625785290092,19848789.3230254,0.0,1.0
2007-11-12,36.81,38.45,36.68,38.45,15922500,27.524061397853,28.7503439485859,27.4268560737095,28.7503439485859,21294358.2899331,0.0,1.0
2007-11-13,37.45,37.59,36.59,36.9,14941600,28.0026106859439,28.1072933427137,27.3595600800717,27.5913573914907,19982526.8535007,0.0,1.0
2007-11-14,37.02,38.21,36.97,38.0,11308800,27.6810853830078,28.5708879655518,27.6436987198757,28.413863980397,15124109.8463932,0.0,1.0
2007-11-15,36.57,37.49,36.28,36.8,12550500,27.3446054148189,28.0325200164495,27.1277627686527,27.5165840652265,16784728.7623053,0.0,1.0
2007-11-16,37.02,37.2,36.51,36.98,10893900,27.6810853830078,27.8156773702833,27.2997414190604,27.6511760525021,14569232.8324511,0.0,1.0
2007-11-19,36.34,37.11,36.13,36.79,14872300,27.1726267644112,27.7483813766456,27.0156027792564,27.5091067326001,19889846.7448814,0.0,1.0
2007-11-20,37.14,37.42,36.38,36.47,10875800,27.7708133745248,27.9801786880646,27.2025360949169,27.2698320885547,14545026.3394351,0.0,1.0
2007-11-21,36.39,37.06,36.203,36.76,8675500,27.2100134275433,27.7109947135135,27.0701873074293,27.4866747347209,11602399.4563866,0.0,1.0
2007-11-23,36.81,36.96,36.11,36.56,3768700,27.524061397853,27.6362213872493,27.0006481140035,27.3371280821925,5040166.31102346,0.0,1.0
2007-11-26,35.83,37.27,35.67,36.8,10826300,26.7912828004638,27.8680186986683,26.6716454784411,27.5165840652265,14478826.2618498,0.0,1.0
2007-11-27,35.08,35.43,34.42,35.35,22470700,26.2304828534823,26.492189495407,25.7369789001385,26.4323708343956,30051759.2605182,0.0,1.0
2007-11-28,35.85,36.2922,35.7,35.92,17260700,26.8062374657166,27.1368851144569,26.6940774763203,26.8585787941016,23084033.922754,0.0,1.0
2007-11-29,36.59,36.95,36.13,36.26,12343200,27.4268560737095,27.6967021569709,27.0820527450977,27.1794971640532,16466987.2035725,0.09,1.0
2007-11-30,36.61,37.17,36.21,36.98,11242700,27.4418475227796,27.8616080967418,27.142018541378,27.719189330576,14998816.92216,0.0,1.0
2007-12-03,36.68,36.97,36.17,36.57,9395900,27.4943175945249,27.711693606041,27.1120356432378,27.4118646246394,12535012.4008399,0.0,1.0
2007-12-04,36.29,36.53,36.0,36.36,10286400,27.2019843376583,27.3818817264993,26.9846083261422,27.2544544094036,13723022.9738503,0.0,1.0
2007-12-05,36.9,37.31,36.63,36.63,10779100,27.6592235342957,27.9665482402323,27.4568389718497,27.4568389718497,14380331.0135159,0.0,1.0
2007-12-06,37.78,38.02,36.8,36.89,10974000,28.3188472933792,28.4987446822202,27.5842662889453,27.6517278097607,14640345.9047901,0.0,1.0
2007-12-07,37.55,38.14,37.34,37.77,7353300,28.1464456290733,28.5886933766406,27.9890354138375,28.3113515688442,9809992.30378102,0.0,1.0
2007-12-10,38.04,38.14,37.27,37.5,9249800,28.5137361312902,28.5886933766406,27.9365653420922,28.1089670063981,12340101.289423,0.0,1.0
2007-12-11,37.87,38.87,37.65,38.23,12266800,28.3863088141946,29.1358812676985,28.2214028744237,28.656154897456,16365062.4334681,0.0,1.0
2007-12-12,38.6,38.69,38.18,38.45,11953200,28.9334967052524,29.0009582260678,28.6186762747808,28.8210608372268,15946690.6022542,0.0,1.0
2007-12-13,38.71,38.79,38.0,38.33,7903800,29.0159496751379,29.0759154714182,28.4837532331501,28.7311121428064,10544410.9679497,0.0,1.0
2007-12-14,37.6,38.66,37.44,38.66,10382300,28.1839242517485,28.9784710524627,28.0639926591879,28.9784710524627,13850962.5740206,0.0,1.0
2007-12-17,36.67,37.44,36.31,37.28,13176100,27.4868218699898,28.0639926591879,27.2169757867284,27.9440610666272,17578153.9708497,0.0,1.0
2007-12-18,36.45,37.14,36.08,37.0,11655000,27.321915930219,27.8391209231367,27.0445741224225,27.7341807796461,15548863.816323,0.0,1.0
2007-12-19,36.19,36.85,36.05,36.44,8873600,27.1270270923079,27.6217449116205,27.0220869488174,27.3144202056839,11838215.1832281,0.0,1.0
2007-12-20,36.54,36.64,35.94,36.21,7242000,27.3893774510343,27.4643346963847,26.9396339789319,27.142018541378,9661507.65832785,0.0,1.0
2007-12-21,37.29,37.75,36.64,36.685,11204200,27.9515567911623,28.2963601197741,27.4643346963847,27.4980654567924,14947454.3089529,0.0,1.0
2007-12-24,37.46,37.66,37.14,37.45,2324700,28.0789841082579,28.2288985989587,27.8391209231367,28.0714883837229,3101367.97201254,0.0,1.0
2007-12-26,38.15,38.5,37.31,37.55,7409500,28.5961891011757,28.858539459902,27.9665482402323,28.1464456290733,9884968.37812484,0.0,1.0
2007-12-27,37.94,38.3,37.76,38.01,5896600,28.4387788859398,28.7086249692013,28.3038558443091,28.4912489576851,7866617.79316433,0.0,1.0
2007-12-28,38.02,38.27,37.75,38.15,4818900,28.4987446822202,28.6861377955961,28.2963601197741,28.5961891011757,6428864.85152113,0.0,1.0
2007-12-31,37.91,38.235,37.52,37.83,5482200,28.4162917123347,28.6599027597235,28.1239584554682,28.3563259160544,7313769.30191728,0.0,1.0
2008-01-02,38.69,38.98,38.04,38.11,10321900,29.0009582260678,29.2183342375839,28.5137361312902,28.5662062030355,13770383.3055087,0.0,1.0
2008-01-03,39.12,39.67,38.8,38.9,10216200,29.3232743810745,29.7355392305017,29.0834111959532,29.1583684413036,13629369.5856129,0.0,1.0
2008-01-04,38.01,39.0,37.81,39.0,11450000,28.4912489576851,29.233325686654,28.3413344669843,29.233325686654,15275374.5771684,0.0,1.0
2008-01-07,37.35,38.25,36.5,38.2,15327600,27.9965311383725,28.6711463465261,27.3593945528941,28.6336677238509,20448456.8881229,0.0,1.0
2008-01-08,36.56,38.06,36.4,37.52,11488400,27.4043689001044,28.5287275803603,27.2844373075438,28.1239584554682,15326603.7809906,0.0,1.0
2008-01-09,36.74,37.31,35.92,36.49,18241500,27.5392919417351,27.9665482402323,26.9246425298619,27.3518988283591,24335872.9562811,0.0,1.0
2008-01-10,36.19,36.58,35.7,36.54,15601100,27.1270270923079,27.4193603491745,26.759736590091,27.3893774510343,20813331.5559705,0.0,1.0
2008-01-11,35.92,36.34,35.68,36.0,13297600,26.9246425298619,27.2394629603335,26.7447451410209,26.9846083261422,17740246.3735681,0.0,1.0
2008-01-14,36.49,36.65,35.86,36.11,9409400,27.3518988283591,27.4718304209197,26.8796681826516,27.0670612960276,12553022.6678086,0.0,1.0
2008-01-15,35.36,36.22,35.085,35.78,14231200,26.5048819558996,27.149514265913,26.2987495311861,26.8197023863713,18985756.3914934,0.0,1.0
2008-01-16,34.53,35.5,33.92,34.6,18656900,25.8827368194914,26.6098220993902,25.425497622854,25.9352068912366,24890055.5413776,0.0,1.0
2008-01-17,33.3,35.02,32.94,34.88,19850900,24.9607627016815,26.2500273217083,24.6909166184201,26.1450871782178,26482963.5977217,0.0,1.0
2008-01-18,32.4,32.9,31.05,32.16,28351600,24.286147493528,24.6609337202799,23.2742246812976,24.106250104687,37823695.1844583,0.0,1.0
2008-01-22,31.95,32.25,30.0,30.47,25041700,23.9488398894512,24.1737116255024,22.4871736051185,22.8394726582653,33407977.9518846,0.0,1.0
2008-01-23,31.66,31.76,30.01,31.07,33748900,23.731463877935,23.8064211232854,22.4946693296535,23.2892161303677,45024199.9185503,0.0,1.0
2008-01-24,32.37,32.83,31.39,31.66,18879400,24.2636603199228,24.6084636485347,23.529079315489,23.731463877935,25186891.4228991,0.0,1.0
2008-01-25,33.09,34.51,32.78,33.79,24917200,24.8033524864457,25.8677453704213,24.5709850258595,25.3280532038984,33241883.2676176,0.0,1.0
2008-01-28,33.55,34.05,32.54,33.85,13579400,25.1481558150575,25.5229420418095,24.3910876370185,25.3730275511087,18116194.0203669,0.0,1.0
2008-01-29,33.73,34.23,33.34,33.88,12152900,25.2830788566882,25.6578650834402,24.9907455998217,25.3955147247138,16213109.1440061,0.0,1.0
2008-01-30,33.06,34.03,32.93,33.55,13669600,24.7808653128406,25.5079505927394,24.683420893885,25.1481558150575,18236529.2855949,0.0,1.0
2008-01-31,33.17,33.31,32.35,32.51,17271600,24.863318282726,24.9682584262166,24.2486688708528,24.3686004634134,23041935.3316177,0.0,1.0
2008-02-01,33.73,33.98,32.88,33.33,13607800,25.2830788566882,25.4704719700642,24.6459422712099,24.9832498752866,18154082.2856937,0.0,1.0
2008-02-04,34.71,34.87,33.88,34.44,15364500,26.0176598611221,26.1375914536827,25.3955147247138,25.815275298676,20497684.9511707,0.0,1.0
2008-02-05,34.09,34.59,33.77,33.99,15041100,25.5529249399496,25.9277111667016,25.3130617548284,25.4779676945992,20066239.0002313,0.0,1.0
2008-02-06,33.46,34.49,33.31,34.26,12892400,25.0806942942421,25.8527539213512,24.9682584262166,25.6803522570453,17199671.5457368,0.0,1.0
2008-02-07,33.58,34.08,32.93,33.03,10105600,25.1706429886626,25.5454292154146,24.683420893885,24.7583781392354,13481818.8058545,0.0,1.0
2008-02-08,33.74,33.94,33.13,33.34,10486000,25.2905745812233,25.440489071924,24.8333353845858,24.9907455998217,13989308.1062173,0.0,1.0
2008-02-11,34.59,34.7,33.61,33.78,12337000,25.9277111667016,26.010164136587,25.1931301622677,25.3205574793634,16458715.8217054,0.0,1.0
2008-02-12,34.57,35.48,34.38,34.78,14405700,25.9127197176315,26.5948306503201,25.7703009514658,26.0701299328674,19218555.7682372,0.0,1.0
2008-02-13,35.67,35.77,34.62,34.82,14312800,26.7372494164859,26.8122066618363,25.9501983403067,26.1001128310075,19094618.4496154,0.0,1.0
2008-02-14,35.84,36.35,35.69,35.9,13154700,26.8646767335815,27.2469586848686,26.7522408655559,26.9096510807918,17549604.3624697,0.0,1.0
2008-02-15,35.84,36.12,35.13,35.78,9658800,26.8646767335815,27.0745570205626,26.3324802915937,26.8197023863713,12885745.6738825,0.0,1.0
2008-02-19,36.33,36.91,36.21,36.24,14140100,27.2319672357985,27.6667192588308,27.142018541378,27.1645057149831,18864220.4418008,0.0,1.0
2008-02-20,36.72,36.93,35.92,36.17,10898300,27.524300492665,27.6817107079008,26.9246425298619,27.1120356432378,14539355.0003803,0.0,1.0
2008-02-21,36.06,36.7,35.79,36.69,12011300,27.0295826733524,27.5093090435949,26.8271981109063,27.5018133190599,16024201.4549121,0.0,1.0
2008-02-22,36.16,36.33,35.34,36.14,12086400,27.1045399187028,27.2319672357985,26.4898905068296,27.0895484696327,16124391.9030121,0.0,1.0
2008-02-25,37.09,37.44,36.16,36.16,16831000,27.8016423004615,28.0639926591879,27.1045399187028,27.1045399187028,22454133.5815128,0.0,1.0
2008-02-26,37.56,37.76,36.56,36.85,15367200,28.1539413536083,28.3038558443091,27.4043689001044,27.6217449116205,20501287.0045645,0.0,1.0
2008-02-27,37.55,37.83,37.16,37.27,11165000,28.1464456290733,28.3563259160544,27.8541123722067,27.9365653420922,14895157.8300511,0.0,1.0
2008-02-28,39.06,39.36,37.55,37.7,21034700,29.3457615546796,29.5711514283715,28.2112991904306,28.3239941272765,27997752.9453136,0.09,1.0
2008-02-29,38.3,38.81,37.91,38.75,14095900,28.7747738746602,29.1579366599364,28.4817670388608,29.112858685198,18762023.0258499,0.0,1.0
2008-03-03,38.56,38.99,37.97,38.46,12488200,28.9701117651932,29.2931705841515,28.5268450135992,28.8949818072959,16622130.9708084,0.0,1.0
2008-03-04,38.21,38.63,37.57,38.13,14097200,28.7071569125527,29.0227027357213,28.2263251820101,28.6470529462349,18763753.3609072,0.0,1.0
2008-03-05,39.26,39.44,38.4,38.6,16640200,29.4960214704742,29.6312553946893,28.8499038325575,29.0001637483521,22148554.9382975,0.0,1.0
2008-03-06,38.64,39.32,38.48,38.97,16175600,29.030215731511,29.5410994452126,28.9100077988754,29.2781445925721,21530159.8093728,0.0,1.0
2008-03-07,37.99,38.7,37.6216,38.3,11241500,28.5418710051787,29.0752937062494,28.2650922402851,28.7747738746602,14962739.6508979,0.0,1.0
2008-03-10,36.98,38.23,36.82,37.95,16741000,27.7830584304161,28.7221829041321,27.6628504977804,28.5118190220198,22282722.4565833,0.0,1.0
2008-03-11,38.37,38.44,37.45,37.6,13186900,28.8273648451883,28.8799558157164,28.1361692325333,28.2488641693793,17552119.5127364,0.0,1.0
2008-03-12,37.92,38.67,37.68,38.35,10272800,28.4892800346506,29.0527547188802,28.3089681356971,28.8123388536089,13673373.8278472,0.0,1.0
2008-03-13,38.57,38.87,36.97,37.53,16303700,28.9776247609829,29.2030146346748,27.7755454346264,28.1962731988512,21700664.3638611,0.0,1.0
2008-03-14,38.4,38.89,37.41,38.82,12549900,28.8499038325575,29.2180406262542,28.1061172493744,29.1654496557261,16704255.3346799,0.0,1.0
2008-03-17,36.6,37.67,36.29,37.0,21940000,27.4975645904064,28.3014551399074,27.2646617209248,27.7980844219955,29202731.6586488,0.0,1.0
2008-03-18,37.63,37.63,37.02,37.21,21803300,28.2714031567484,28.2714031567484,27.813110413575,27.9558573335798,29020780.2722433,0.0,1.0
2008-03-19,35.88,37.62,35.82,37.585,18469500,26.956628893546,28.2638901609587,26.9115509188076,28.2375946756947,24583402.5692531,0.0,1.0
2008-03-20,36.23,36.45,35.15,35.72,18789400,27.2195837461864,27.3848696535605,26.4081802008958,26.8364209609103,25009198.0960354,0.0,1.0
2008-03-24,36.6299,37.33,36.28,36.31,12744900,27.5200284478177,28.0460132830566,27.2571487251351,27.2796877125043,16963805.5932686,0.0,1.0
2008-03-25,37.45,37.98,36.75,36.75,14178300,28.1361692325333,28.5343580093889,27.6102595272523,27.6102595272523,18871699.6479407,0.0,1.0
2008-03-26,38.97,39.11,37.31,37.49,20627900,29.2781445925721,29.3833265336283,28.0309872914771,28.1662212156922,27456291.1750884,0.0,1.0
2008-03-27,39.1,39.82,39.06,39.44,19255600,29.3758135378385,29.916749234699,29.3457615546796,29.6312553946893,25629722.8681075,0.0,1.0
2008-03-28,39.21,39.68,38.65,39.21,12487300,29.4584564915255,29.8115672936428,29.0377287273007,29.4584564915255,16620933.0465381,0.0,1.0
2008-03-31,39.33,39.98,38.7,39.24,14757800,29.5486124410023,30.0369571673346,29.0752937062494,29.4809954788947,19643029.7753877,0.0,1.0
2008-04-01,39.42,39.64,38.56,39.4,15515600,29.6162294031098,29.7815153104839,28.9701117651932,29.6012034115304,20651682.0110725,0.0,1.0
2008-04-02,40.18,40.45,38.93,39.25,14876200,30.1872170831292,30.3900679694519,29.2480926094131,29.4885084746845,19800623.3682949,0.0,1.0
2008-04-03,40.18,40.47,39.91,39.98,18298600,30.1872170831292,30.4050939610313,29.9843661968065,30.0369571673346,24355930.060572,0.0,1.0
2008-04-04,41.07,41.6,40.18,40.4,18264900,30.8558737084151,31.2540624852707,30.1872170831292,30.3525029905032,24311074.45178,0.0,1.0
2008-04-07,41.64,42.31,41.3,41.46,18459600,31.2841144684296,31.7874851863414,31.0286726115788,31.1488805442145,24570225.4022786,0.0,1.0
2008-04-08,41.91,42.24,41.12,41.34,12108600,31.4869653547522,31.7348942158133,30.8934386873637,31.0587245947377,16116873.1340891,0.0,1.0
2008-04-09,42.16,42.57,41.71,42.11,10472700,31.6747902494955,31.9828230768743,31.3367054389577,31.6372252705468,13939446.1185748,0.0,1.0
2008-04-10,43.54,43.69,42.61,42.66,18031400,32.711583668478,32.8242786053239,32.0128750600332,32.0504400389819,24000279.6549571,0.0,1.0
2008-04-11,43.52,44.05,43.07,43.12,13437800,32.6965576768985,33.0947464537541,32.3584728663608,32.3960378453094,17886074.1787872,0.0,1.0
2008-04-14,44.08,44.38,43.3709,43.96,12748800,33.1172854411233,33.3426753148152,32.5845389096737,33.0271294916466,16968996.5984404,0.0,1.0
2008-04-15,44.53,44.93,44.1,44.88,13000600,33.4553702516611,33.7558900832503,33.1323114327028,33.7183251043016,17304149.1887616,0.0,1.0
2008-04-16,45.0,45.0189,43.76,44.68,19007800,33.8084810537784,33.8226806158209,32.876869575852,33.568065188507,25299894.3856547,0.0,1.0
2008-04-17,45.15,45.38,44.39,44.75,12545800,33.9211759906243,34.0939748937881,33.3501883106049,33.6206561590351,16698798.1241147,0.0,1.0
2008-04-18,47.43,47.77,44.21,44.61,26553800,35.6341390306824,35.8895808875332,33.2149543863898,33.5154742179789,35343823.8795546,0.0,1.0
2008-04-21,47.46,47.72,45.87,47.19,17495600,35.6566780180516,35.8520159085845,34.4621116874847,35.4538271317289,23287115.4059733,0.0,1.0
2008-04-22,47.98,48.33,46.57,46.91,13347700,36.0473537991175,36.310308651758,34.9880213927657,35.2434632496165,17766148.6490495,0.0,1.0
2008-04-23,47.48,48.18,46.72,48.18,15663200,35.671704009631,36.197613714912,35.1007163296117,36.197613714912,20848141.5914197,0.0,1.0
2008-04-24,46.88,47.81,45.75,47.0,15075400,35.2209242622473,35.9196328706921,34.371955738008,35.3110802117241,20065763.9401456,0.0,1.0
2008-04-25,46.91,47.48,46.45,46.91,13763700,35.2434632496165,35.671704009631,34.897865443289,35.2434632496165,18319855.8673721,0.0,1.0
2008-04-28,46.8,47.24,46.2,47.0,10030000,35.1608202959295,35.4913921106776,34.7100405485458,35.3110802117241,13350200.48023,0.0,1.0
2008-04-29,44.98,46.42,44.9,46.37,15397600,33.7934550621989,34.8753264559198,33.7333510958811,34.8377614769712,20494620.8289521,0.0,1.0
2008-04-30,45.91,46.57,45.11,45.34,12816400,34.4921636706437,34.9880213927657,33.8911240074654,34.0639229106291,17058974.0214177,0.0,1.0
2008-05-01,44.92,45.66,43.76,45.43,13997300,33.7483770874605,34.3043387759004,32.876869575852,34.1315398727367,18630783.7668917,0.0,1.0
2008-05-02,45.23,45.51,44.49,45.16,11437000,33.9812799569421,34.1916438390545,33.4253182685022,33.928688986414,15222955.4229702,0.0,1.0
2008-05-05,45.93,46.76,45.2,45.85,9339200,34.5071896622231,35.1307683127706,33.9587409695729,34.4470856959053,12430727.0513424,0.0,1.0
2008-05-06,46.72,47.0,45.5,46.14,12136400,35.1007163296117,35.3110802117241,34.1841308432648,34.6649625738074,16153875.683775,0.0,1.0
2008-05-07,46.64,47.15,45.84,47.05,11161600,35.0406123632938,35.42377514857,34.4395727001156,35.3486451906727,14856390.5962249,0.0,1.0
2008-05-08,48.01,48.03,46.33,46.62,10795200,36.0698927864866,36.0849187780661,34.8077094938123,35.0255863717144,14368702.3154715,0.0,1.0
2008-05-09,48.12,48.49,46.92,48.06,10038000,36.1525357401737,36.4305165843936,35.2509762454062,36.1074577654353,13360848.695967,0.0,1.0
2008-05-12,47.44,47.8,46.85,47.8,8286100,35.6416520264721,35.9121198749023,35.1983852748781,35.9121198749023,11029022.5522666,0.0,1.0
2008-05-13,48.79,48.79,46.51,47.4,13222300,36.6559064580855,36.6559064580855,34.9429434180274,35.6116000433132,17599237.8673724,0.0,1.0
2008-05-14,47.86,48.95,47.77,48.95,13144500,35.9571978496407,36.7761143907211,35.8895808875332,36.7761143907211,17495683.9693304,0.0,1.0
2008-05-15,48.33,48.85,47.19,48.29,13813300,36.310308651758,36.7009844328238,35.4538271317289,36.280256668599,18385874.8049413,0.0,1.0
2008-05-16,49.48,49.48,48.4,48.78,11860200,37.1743031675767,37.1743031675767,36.3628996222861,36.6483934622957,15786246.0354561,0.0,1.0
2008-05-19,49.07,49.78,48.72,49.61,9708400,36.8662703401979,37.3996930412686,36.6033154875574,37.2719721128432,12922142.2076037,0.0,1.0
2008-05-20,49.92,49.92,48.91,49.22,11084300,37.5048749823248,37.5048749823248,36.7460624075622,36.9789652770438,14753502.2116664,0.0,1.0
2008-05-21,48.44,50.29,48.44,49.94,11986400,36.392951605445,37.7828558265447,36.392951605445,37.5199009739042,15954221.6387068,0.0,1.0
2008-05-22,48.28,48.8,47.31,48.65,10833000,36.2727436728093,36.6634194538752,35.5439830812057,36.5507245170293,14419015.1348287,0.0,1.0
2008-05-23,47.77,48.96,47.19,48.18,15078300,35.8895808875332,36.7836273865109,35.4538271317289,36.197613714912,20069623.9183502,0.0,1.0
2008-05-27,48.12,48.59,46.82,47.47,9654500,36.1525357401737,36.5056465422909,35.175846287509,35.6641910138413,12850399.8540758,0.0,1.0
2008-05-28,48.9,48.98,47.12,48.0,11473400,36.7385494117725,36.7986533780903,35.4012361612008,36.0623797906969,15271404.8045734,0.0,1.0
2008-05-29,48.43,48.92,47.75,48.49,12136500,36.4530555717628,36.8218764933024,35.9412224561568,36.4982173172575,16124044.6316741,0.09,1.0
2008-05-30,48.58,49.28,48.33,48.88,11002400,36.5659599354994,37.0928469662703,36.3777859959384,36.7917686629727,14617326.9604525,0.0,1.0
2008-06-02,48.05,48.79,47.68,48.58,8545800,36.16703118363,36.7240260447307,35.8885337530797,36.5659599354994,11353591.2835958,0.0,1.0
2008-06-03,46.75,48.38,46.7,47.84,11474300,35.1885266979127,36.4154207838506,35.1508919100005,36.0089650743988,15244273.4987202,0.0,1.0
2008-06-04,46.89,48.14,46.55,46.57,12210000,35.2939041040669,36.234773801872,35.0379875462639,35.0530414614287,16221693.6474882,0.0,1.0
2008-06-05,49.3,49.32,47.15,47.15,12028900,37.1079008814352,37.1229547966001,35.4896050012103,35.4896050012103,15981091.7867544,0.0,1.0
2008-06-06,49.39,51.12,49.32,49.74,13814800,37.1756434996772,38.4778071614395,37.1229547966001,37.4390870150626,18353763.5873317,0.0,1.0
2008-06-09,50.6,51.19,49.5,49.73,9879300,38.0864053671526,38.5304958645166,37.258440033084,37.4315600574802,13125223.4276519,0.0,1.0
2008-06-10,49.68,50.82,48.77,50.5,11863100,37.393925269568,38.2519984339663,36.7089721295658,38.0111357913281,15760816.8640063,0.0,1.0
2008-06-11,49.37,50.78,48.7,50.08,7933000,37.1605895845123,38.2218906036365,36.6562834264887,37.6950035728656,10539450.9177333,0.0,1.0
2008-06-12,48.36,49.45,48.17,49.22,8529700,36.4003668686857,37.2208052451718,36.2573546746193,37.0476852207757,11332201.4991794,0.0,1.0
2008-06-13,48.14,48.76,47.94,48.58,9046800,36.234773801872,36.7014451719834,36.0842346502232,36.5659599354994,12019198.8607778,0.0,1.0
2008-06-16,48.79,49.44,48.29,48.72,7550900,36.7240260447307,37.2132782875894,36.3476781656086,36.6713373416536,10031808.8913038,0.0,1.0
2008-06-17,50.37,50.47,48.51,48.79,9684500,37.9132853427564,37.9885549185808,36.5132712324223,36.7240260447307,12866420.3217936,0.0,1.0
2008-06-18,50.38,50.73,49.24,50.43,8546100,37.9208123003389,38.1842558157243,37.0627391359405,37.9584470882511,11353989.8510073,0.0,1.0
2008-06-19,50.15,51.71,50.05,51.17,14262500,37.7476922759427,38.9218976588035,37.6724227001183,38.5154419493517,18948559.021073,0.0,1.0
2008-06-20,50.03,51.31,49.96,50.2,11383400,37.6573687849534,38.6208193555059,37.6046800818763,37.7853270638549,15123507.5730399,0.0,1.0
2008-06-23,53.01,53.11,50.0,50.01,15006400,39.9004021445209,39.9756717203453,37.6347879122061,37.6423148697885,19936873.3457549,0.0,1.0
2008-06-24,52.13,53.41,52.0,52.85,12390000,39.2380298772661,40.2014804478185,39.1401794286943,39.7799708232018,16460834.0943799,0.0,1.0
2008-06-25,50.84,52.77,49.89,52.32,14843700,38.2670523491311,39.7197551625423,37.5519913787992,39.3810420713324,19720716.9529256,0.0,1.0
2008-06-26,51.01,52.08,50.125,51.0,13914900,38.3950106280326,39.2003950893539,37.7288748819866,38.3874836704502,18486752.2469643,0.0,1.0
2008-06-27,52.16,52.4,50.88,51.59,12711400,39.2606107500134,39.441257731992,38.2971601794609,38.8315741678142,16887832.6478855,0.0,1.0
2008-06-30,53.07,53.97,52.58,52.64,12893700,39.9455638900155,40.6229900724352,39.5767429684759,39.6219047139706,17130028.7782653,0.0,1.0
2008-07-01,53.91,53.98,52.54,53.0,12390700,40.5778283269406,40.6305170300177,39.5466351381462,39.8928751869384,16461764.0850067,0.0,1.0
2008-07-02,52.94,55.38,52.91,54.25,22610500,39.8477134414438,41.6842910915595,39.8251325686965,40.8337448847436,30039361.5246955,0.0,1.0
2008-07-03,50.55,53.82,50.25,53.06,11406800,38.0487705792403,40.5100857086986,37.8229618517671,39.9380369324331,15154595.8311359,0.0,1.0
2008-07-07,49.0,51.08,48.395,50.27,14990600,36.882092153962,38.4476993311097,36.4267112202243,37.838015766932,19915882.1287499,0.0,1.0
2008-07-08,47.44,48.45,46.23,48.45,17881500,35.7078867711011,36.4681094869277,34.7971249036257,36.4681094869277,23756610.5616348,0.0,1.0
2008-07-09,46.76,48.63,46.68,48.17,12503700,35.1960536554951,36.6035947234116,35.1358379948356,36.2573546746193,16611891.1433332,0.0,1.0
2008-07-10,47.99,48.12,46.16,46.85,13725600,36.1218694381354,36.2197198867071,34.7444362005486,35.2637962737371,18235256.2103165,0.0,1.0
2008-07-11,48.04,48.98,47.17,48.24,11868200,36.1595042260476,36.8670382387971,35.5046589163752,36.3100433776964,15767592.5100016,0.0,1.0
2008-07-14,49.19,50.08,48.23,48.24,9534300,37.0251043480283,37.6950035728656,36.302516420114,36.3100433776964,12666870.9044428,0.0,1.0
2008-07-15,46.76,49.06,46.65,48.83,13519000,35.1960536554951,36.9272538994566,35.1132571220883,36.7541338750605,17960776.1196063,0.0,1.0
2008-07-16,46.57,47.34,45.15,46.69,17550600,35.0530414614287,35.6326171952767,33.9842134847221,35.143364952418,23316990.7067655,0.0,1.0
2008-07-17,46.26,48.12,44.82,46.76,18952400,34.8197057763731,36.2197198867071,33.7358238845015,35.1960536554951,25179363.3648367,0.0,1.0
2008-07-18,46.98,47.68,46.28,46.8,15431800,35.3616467223088,35.8885337530797,34.8347596915379,35.2261614858249,20502041.9352423,0.0,1.0
2008-07-21,48.91,48.92,47.06,47.8,14272900,36.81434953572,36.8218764933024,35.4218623829684,35.978857244069,18962376.0246711,0.0,1.0
2008-07-22,46.3,49.18,44.88,48.31,20037000,34.8498136067028,37.0175773904459,33.7809856299962,36.3627320807735,26620317.4131631,0.0,1.0
2008-07-23,44.17,46.81,43.67,46.16,19320100,33.2465716416429,35.2336884434073,32.8702237625208,34.7444362005486,25667874.1555149,0.0,1.0
2008-07-24,45.42,46.03,43.21,44.25,20162300,34.187441339448,34.6465857519769,32.5239837137285,33.3067873023024,26786785.7353605,0.0,1.0
2008-07-25,46.02,46.3,44.68,45.0,13771100,34.6390587943945,34.8498136067028,33.6304464783474,33.8713091209855,18295705.6010586,0.0,1.0
2008-07-28,45.89,46.69,45.18,46.27,17385900,34.5412083458227,35.143364952418,34.0067943574694,34.8272327339555,23098177.1978596,0.0,1.0
2008-07-29,44.58,46.42,43.8652,46.0,18448500,33.5551769025229,34.9401370976921,33.01714997453,34.6240048792296,24509902.9693437,0.0,1.0
2008-07-30,45.7,46.0,43.5,44.18,29165400,34.3981961517564,34.6240048792296,32.7422654836193,33.2540985992253,38747926.6098651,0.0,1.0
2008-07-31,44.82,45.99,44.18,45.28,17899000,33.7358238845015,34.6164779216472,33.2540985992253,34.0820639332938,23779860.3273048,0.0,1.0
2008-08-01,45.73,46.62,44.67,44.75,14374300,34.4207770245037,35.0906762493409,33.6229195207649,33.6831351814244,19097091.8097535,0.0,1.0
2008-08-04,43.38,45.82,42.41,45.73,19134400,32.65194199263,34.4885196427457,31.9218271071332,34.4207770245037,25421160.927805,0.0,1.0
2008-08-05,43.4,43.54,42.05,42.84,19663100,32.6669959077949,32.7723733139491,31.6508566341653,32.2454862831782,26123569.5626475,0.0,1.0
2008-08-06,44.85,44.99,42.81,43.33,16253900,33.7584047572489,33.863782163403,32.2229054104308,32.6143072047178,21594249.4985183,0.0,1.0
2008-08-07,44.86,45.75,44.18,45.2,14058600,33.7659317148313,34.4358309396686,33.2540985992253,34.0218482726343,18677666.0370662,0.0,1.0
2008-08-08,43.52,44.68,42.41,44.65,15281600,32.7573193987842,33.6304464783474,31.9218271071332,33.6078656056,20302492.5178916,0.0,1.0
2008-08-11,43.48,43.9,42.8708,43.43,16602400,32.7272115684544,33.0433437869169,32.2686693125321,32.6895767805422,22057251.9748615,0.0,1.0
2008-08-12,43.28,44.32,42.79,43.58,11601500,32.5766724168056,33.3594760053795,32.207851495266,32.8024811442788,15413266.0811904,0.0,1.0
2008-08-13,45.09,45.25,43.42,43.5,13990100,33.9390517392274,34.0594830605465,32.6820498229598,32.7422654836193,18586659.8114435,0.0,1.0
2008-08-14,44.57,45.28,43.8,44.81,10263900,33.5476499449405,34.0820639332938,32.9680742110925,33.7282969269191,13636186.8491773,0.0,1.0
2008-08-15,43.61,44.12,42.99,44.11,12821700,32.8250620170261,33.2089368537306,32.3583906469148,33.2014098961482,17034372.5995086,0.0,1.0
2008-08-18,42.97,44.14,42.63,43.83,11961500,32.3433367317499,33.2239907688955,32.0874201739469,32.9906550838398,15891546.9749738,0.0,1.0
2008-08-19,44.04,44.49,42.75,42.75,13787400,33.1487211930711,33.487434284281,32.1777436649362,32.1777436649362,18317361.0970827,0.0,1.0
2008-08-20,45.17,45.23,44.0,44.8,14479500,33.999267399887,34.0444291453816,33.1186133627413,33.7207699693366,19236856.1153813,0.0,1.0
2008-08-21,45.96,46.24,45.09,45.8,15669500,34.5938970488998,34.8046518612082,33.9390517392274,34.4734657275808,20817840.1809432,0.0,1.0
2008-08-22,45.46,46.01,44.95,45.92,9976200,34.2175491697778,34.631531836812,33.8336743330733,34.5637892185701,13253960.701562,0.0,1.0
2008-08-25,45.06,45.96,44.61,45.42,8891200,33.9164708664801,34.5938970488998,33.5777577752703,34.187441339448,11812475.2300203,0.0,1.0
2008-08-26,45.5,46.16,44.95,45.6,9126500,34.2476570001075,34.7444362005486,33.8336743330733,34.3229265759319,12125084.9364293,0.0,1.0
2008-08-27,45.77,46.26,45.02,46.25,11271400,34.4508848548334,34.8197057763731,33.8863630361504,34.8121788187906,14974709.0727518,0.0,1.0
2008-08-28,44.51,46.3,44.1,46.19,15691500,33.5702308176878,34.920280540529,33.2610015515622,34.8373165910807,20805000.3824223,0.09,1.0
2008-08-29,43.94,45.05,43.94,45.04,8000200,33.140326716001,33.9775083877069,33.140326716001,33.9699662104844,10607281.9080046,0.0,1.0
2008-09-02,42.74,46.62,42.11,42.36,17469600,32.2352654492918,35.1616302116515,31.7601082842695,31.9486627148339,23162542.4389488,0.0,1.0
2008-09-03,41.33,42.74,40.57,42.39,17482300,31.1718184609085,32.2352654492918,30.5986129919927,31.9712892465016,23179381.0780118,0.0,1.0
2008-09-04,40.13,41.54,39.47,41.2,14925200,30.2667571941993,31.3302041825826,29.7689734975093,31.073770157015,19788980.7671497,0.0,1.0
2008-09-05,39.37,40.12,38.02,39.88,21542900,29.6935517252835,30.2592150169768,28.6753578002357,30.0782027636349,28563237.5960543,0.0,1.0
2008-09-08,37.91,40.62,37.35,40.17,24235600,28.5923938507874,30.6363238781056,28.1700319263231,30.2969259030896,32133426.8405336,0.0,1.0
2008-09-09,34.8,37.52,34.53,37.37,30424100,26.2467767345661,28.2982489391069,26.0431379495565,28.1851162807682,40338617.2217349,0.0,1.0
2008-09-10,35.58,35.82,34.34,35.08,25826500,26.835066557927,27.0160788112689,25.8998365823276,26.4579576967982,34242764.7055177,0.0,1.0
2008-09-11,35.92,35.97,34.48,35.4,22966900,27.0915005834946,27.1292114696075,26.0054270634436,26.6993073679207,30451286.5744547,0.0,1.0
2008-09-12,37.3,37.8,35.64,36.0,19721800,28.1323210402102,28.509429901339,26.8803196212625,27.1518380012753,26148682.8245901,0.0,1.0
2008-09-15,34.34,36.54,34.01,36.06,20274700,25.8998365823276,27.5591155712944,25.6509447339825,27.1970910646107,26881760.268521,0.0,1.0
2008-09-16,35.63,35.78,32.72,33.57,26544800,26.8727774440399,26.9859101023786,24.6780038722702,25.3190889361892,35195142.2203947,0.0,1.0
2008-09-17,34.59,36.28,34.19,35.84,23893000,26.088391012892,27.3630189635074,25.7867039239889,27.031163165714,31679181.3489606,0.0,1.0
2008-09-18,34.65,36.0,33.8,35.41,25899500,26.1336440762274,27.1518380012753,25.4925590123084,26.7068495451432,34339553.7332025,0.0,1.0
2008-09-19,37.62,38.35,34.75,35.99,21049100,28.3736707113326,28.9242496485807,26.2090658484532,27.1442958240527,27908519.4882354,0.0,1.0
2008-09-22,37.4,38.58,37.22,37.91,19465100,28.207742812436,29.0977197247,28.0719836224296,28.5923938507874,25808330.1751832,0.0,1.0
2008-09-23,35.19,37.29,34.72,37.18,24219700,26.5409216462466,28.1247788629876,26.1864393167855,28.0418149135393,32112345.3947776,0.0,1.0
2008-09-24,34.97,35.81,34.56,35.45,13408000,26.3749937473499,27.0085366340463,26.0657644812242,26.7370182540336,17777360.0438147,0.0,1.0
2008-09-25,34.68,35.19,34.1,35.1,18635300,26.1562706078952,26.5409216462466,25.7188243289857,26.4730420512434,24708117.3645957,0.0,1.0
2008-09-26,34.0,34.33,32.9,33.91,14180500,25.64340255676,25.892294405105,24.8137630622766,25.5755229617568,18801600.097055,0.0,1.0
2008-09-29,30.29,33.37,29.0,33.0,25620200,22.8452548071841,25.1682453917376,21.8723139454717,24.8891848345023,33969236.261526,0.0,1.0
2008-09-30,32.39,32.78,30.4,30.96,18182500,24.4291120239252,24.7232569356056,22.9282187566324,23.3505806810967,24107760.2175313,0.0,1.0
2008-10-01,30.32,32.09,29.63,31.84,22541300,22.8678813388518,24.2028467072479,22.3474711104941,24.0142922766834,29886993.2842811,0.0,1.0
2008-10-02,27.53,29.93,27.2,29.93,27399200,20.763613893753,22.5737364271713,20.514722045408,22.5737364271713,36327971.6074349,0.0,1.0
2008-10-03,26.8,28.88,26.47,27.93,23424500,20.2130349565049,21.7818078188008,19.9641431081599,21.0653009826561,31058007.9315586,0.0,1.0
2008-10-06,24.64,26.84,22.05,26.3,42596200,18.5839246764284,20.2432036653952,16.6305007757811,19.8359260953761,56477325.7680742,0.0,1.0
2008-10-07,21.79,26.33,21.49,25.54,40814600,16.4344041679941,19.8585526270438,16.2081388513168,19.2627206264603,54115143.1417273,0.0,1.0
2008-10-08,20.99,22.56,19.29,21.13,47137800,15.831029990188,17.0151518141325,14.54885986235,15.9366204713041,62498929.1671634,0.0,1.0
2008-10-09,18.94,22.29,18.91,21.81,31697700,14.2848836595598,16.8115130291229,14.2622571278921,16.4494885224393,42027254.2855628,0.0,1.0
2008-10-10,17.41,19.13,15.55,17.36,43572200,13.1309305445056,14.4281850267888,11.7280855811064,13.0932196583927,57771381.8094498,0.0,1.0
2008-10-13,21.51,21.85,17.94,18.75,32324500,16.223223205762,16.4796572313296,13.5306659373022,14.1415822923309,42858314.0465608,0.0,1.0
2008-10-14,21.34,23.48,20.02,23.05,30560400,16.0950061929782,17.7090321186095,15.0994387995981,17.3847184980387,40519334.2693163,0.0,1.0
2008-10-15,17.69,20.45,17.6,20.41,28968600,13.3421115067378,15.4237524201689,13.2742319117346,15.3935837112786,38408803.1149499,0.0,1.0
2008-10-16,17.7,18.58,16.17,18.02,39882400,13.3496536839603,14.0133652795471,12.1957005689061,13.5910033550828,52879160.5169628,0.0,1.0
2008-10-17,18.26,19.88,16.56,17.24,29646200,13.7720156084246,14.993848318482,12.4898454805866,13.0027135317218,39307217.4322002,0.0,1.0
2008-10-20,20.8,22.53,19.15,21.97,31501900,15.687728622959,16.9925252824648,14.4432693812339,16.5701633580005,41767647.5510328,0.0,1.0
2008-10-21,20.75,22.03,19.85,20.33,27308300,15.6500177368462,16.6154164213359,14.9712217868143,15.3332462934979,36207449.3798108,0.0,1.0
2008-10-22,17.64,20.05,17.06,19.99,26515100,13.3044006206249,15.1220653312658,12.8669543417154,15.0768122679303,35155763.6707749,0.0,1.0
2008-10-23,18.74,19.02,17.1,18.0,27529700,14.1340401151083,14.3452210773404,12.8971230506057,13.5759190006376,36500998.5678852,0.0,1.0
2008-10-24,18.65,18.99,16.61,16.75,25964200,14.0661605201051,14.3225945456727,12.5275563666995,12.6331468478156,34425337.9810272,0.0,1.0
2008-10-27,16.68,18.6,16.61,18.11,20583700,12.5803516072575,14.0284496339922,12.5275563666995,13.658882950086,27291456.2898172,0.0,1.0
2008-10-28,18.25,18.35,15.52,17.42,26270400,13.764473431202,13.8398952034278,11.7054590494387,13.1384727217282,34831321.5464671,0.0,1.0
2008-10-29,18.85,20.1,18.41,18.58,23199000,14.2170040645566,15.1597762173787,13.8851482667633,14.0133652795471,30759022.6474088,0.0,1.0
2008-10-30,19.97,20.24,18.53,19.92,24784700,15.0617279134852,15.2653666984948,13.9756543934342,15.0240170273723,32861465.9515165,0.0,1.0
2008-10-31,19.79,20.41,18.84,19.23,20127600,14.9259687234788,15.3935837112786,14.2094618873341,14.5036067990145,26686723.7483506,0.0,1.0
2008-11-03,18.36,19.44,17.69,19.21,22070300,13.8474373806504,14.6619925206886,13.3421115067378,14.4885224445694,29262505.17415,0.0,1.0
2008-11-04,20.16,20.33,18.75,18.82,19956100,15.2050292807141,15.3332462934979,14.1415822923309,14.1943775328889,26459335.8271458,0.0,1.0
2008-11-05,19.22,20.56,18.87,19.55,20328100,14.496064621792,15.5067163696172,14.2320884190018,14.744956470137,26952562.1052109,0.0,1.0
2008-11-06,18.25,19.08,17.76,18.73,23040200,13.764473431202,14.3904741406759,13.3949067472958,14.1264979378857,30548473.365267,0.0,1.0
2008-11-07,19.44,19.74,18.27,18.36,15783900,14.6619925206886,14.8882578373659,13.7795577856472,13.8474373806504,20927511.4256837,0.0,1.0
2008-11-10,19.3,20.66,18.83,20.25,14213000,14.5564020395726,15.582138141843,14.2019197101115,15.2729088757173,18844691.1025311,0.0,1.0
2008-11-11,18.54,19.07,18.0,18.82,14724900,13.9831965706568,14.3829319634533,13.5759190006376,14.1943775328889,19523407.5857075,0.0,1.0
2008-11-12,17.31,18.26,17.17,18.14,21713800,13.0555087722799,13.7720156084246,12.9499182911638,13.6815094817537,28789829.991004,0.0,1.0
2008-11-13,19.16,19.3,16.18,17.41,24263300,14.4508115584565,14.5564020395726,12.2032427461287,13.1309305445056,32170153.6359702,0.0,1.0
2008-11-14,18.11,19.16,17.34,18.07,21758500,13.658882950086,14.4508115584565,13.0781353039476,13.6287142411957,28849096.6969974,0.0,1.0
2008-11-17,17.52,18.66,17.45,17.79,14298900,13.213894493954,14.0737026973277,13.1610992533959,13.4175332789635,18958583.9446973,0.0,1.0
2008-11-18,17.66,18.0,16.71,17.56,19450800,13.31948497507,13.5759190006376,12.6029781389253,13.2440632028443,25789370.1327738,0.0,1.0
2008-11-19,16.18,18.07,16.07,17.21,18349100,12.2032427461287,13.6287142411957,12.1202787966804,12.9800870000541,24328651.3409875,0.0,1.0
2008-11-20,13.46,16.1,13.22,15.81,24461800,10.1517705415879,12.1429053283481,9.97075828824608,11.9241821888934,32433340.2386476,0.0,1.0
2008-11-21,15.33,15.41,13.53,14.07,25413300,11.5621576822097,11.6224950999903,10.204565782146,10.6118433521651,33694912.2912796,0.0,1.0
2008-11-24,16.43,16.85,15.33,16.0,19445300,12.3917971766931,12.7085686200413,11.5621576822097,12.0674835561223,25782077.8087702,0.0,1.0
2008-11-25,16.2,16.65,15.53,16.5,18145600,12.2183271005739,12.5577250755898,11.7130012266612,12.4445924172512,24058835.3528522,0.0,1.0
2008-11-26,17.58,17.73,15.94,15.94,12967600,13.2591475572894,13.3722802156281,12.0222304927869,12.0222304927869,17193443.7726858,0.0,1.0
2008-11-28,17.6,17.8,17.18,17.38,5843000,13.2742319117346,13.4250754561861,12.9574604683864,13.1083040128379,7747099.84606272,0.0,1.0
2008-12-01,15.13,16.84,15.09,16.7,15238700,11.4791937327614,12.7765778228487,11.4488455669114,12.6703592423738,20085167.6840318,0.09,1.0
2008-12-02,15.42,15.68,14.66,15.65,18299500,11.6992179351739,11.8964810131988,11.1226027840239,11.8737198888113,24119414.7817032,0.0,1.0
2008-12-03,15.1,15.17,13.8,14.9,17525000,11.4564326083739,11.5095418986114,10.470117218249,11.3046917791239,23098595.2648624,0.0,1.0
2008-12-04,13.78,15.21,13.32,14.83,18255200,10.454943135324,11.5398900644614,10.105939228049,11.2515824888864,24061025.7505914,0.0,1.0
2008-12-05,14.31,14.45,12.8,13.57,20255600,10.8570563328364,10.9632749133114,9.71141307199905,10.2956152646115,26697626.6046761,0.0,1.0
2008-12-08,15.31,15.7,14.31,15.07,18162100,11.6157604790864,11.9116550961238,10.8570563328364,11.4336714839864,23938316.5226794,0.0,1.0
2008-12-09,15.68,16.42,15.02,15.15,16894300,11.8964810131988,12.4579220814238,11.3957362766739,11.4943678156864,22267309.4426913,0.0,1.0
2008-12-10,16.71,17.17,16.2,16.25,15604700,12.6779462838363,13.0269501911112,12.2910071692488,12.3289423765613,20567569.1600341,0.0,1.0
2008-12-11,16.94,17.78,16.42,16.99,20810900,12.8524482374737,13.4897597203237,12.4579220814238,12.8903834447862,27429532.4506434,0.0,1.0
2008-12-12,17.18,17.375,15.78,15.84,19845200,13.0345372325737,13.1824845410925,11.9723514278238,12.0178736765988,26156704.2938801,0.0,1.0
2008-12-15,17.26,18.26,16.91,17.67,14693200,13.0952335642737,13.8539377105236,12.8296871130862,13.4063022642362,19366178.5988974,0.0,1.0
2008-12-16,18.43,18.5,17.33,17.33,19130800,13.9829174153861,14.0360267056236,13.1483428545112,13.1483428545112,25215098.7899019,0.0,1.0
2008-12-17,18.41,18.79,17.86,18.14,15945600,13.9677433324611,14.2560509080361,13.5504560520237,13.7628932129736,21016887.9118625,0.0,1.0
2008-12-18,16.89,18.5,16.82,18.32,27394600,12.8145130301612,14.0360267056236,12.7614037399237,13.8994599592986,36107091.4603596,0.0,1.0
2008-12-19,17.51,17.86,16.76,17.4,26820500,13.2849096008362,13.5504560520237,12.7158814911488,13.2014521447487,35350406.5221821,0.0,1.0
2008-12-22,17.01,17.85,16.72,17.58,17361800,12.9055575277112,13.5428690105612,12.6855333252988,13.3380188910737,22883491.655891,0.0,1.0
2008-12-23,16.6,17.4,16.43,17.07,10741400,12.5944888277488,13.2014521447487,12.4655091228863,12.9510797764862,14157560.6948926,0.0,1.0
2008-12-24,16.72,16.9,16.4,16.49,3424500,12.6855333252988,12.8221000716237,12.4427479984988,12.5110313716613,4513617.08898836,0.0,1.0
2008-12-26,17.24,17.25,16.69,16.78,5491700,13.0800594813487,13.0876465228112,12.6627722009113,12.7310555740738,7238262.80262739,0.0,1.0
2008-12-29,17.48,17.86,17.06,17.59,9367600,13.2621484764487,13.5504560520237,12.9434927350237,13.3456059325362,12346841.7120185,0.0,1.0
2008-12-30,17.73,17.73,16.93,17.4,14864000,13.4518245130112,13.4518245130112,12.8448611960112,13.2014521447487,19591299.2876984,0.0,1.0
2008-12-31,18.18,18.5,17.17,17.17,10388600,13.7932413788236,14.0360267056236,13.0269501911112,13.0269501911112,13692557.3049101,0.0,1.0
2009-01-02,19.45,19.69,18.11,18.18,13066100,14.7567956445611,14.938884639661,13.7401320885862,13.7932413788236,17221600.8895987,0.0,1.0
2009-01-05,19.67,20.32,19.08,19.39,19636900,14.923710556736,15.4168682517985,14.4760751104486,14.7112733957861,25882157.2243411,0.0,1.0
2009-01-06,20.91,21.15,20.25,20.31,30437000,15.8645036980859,16.0465926931859,15.363758961561,15.409281210336,40117086.6805489,0.0,1.0
2009-01-07,20.69,21.47,20.1,20.3,26625200,15.697588785911,16.2893780199859,15.2499533396235,15.4016941688735,35092993.9312989,0.0,1.0
2009-01-08,21.16,21.2,20.21,20.32,20061000,16.0541797346484,16.0845279004984,15.333410795711,15.4168682517985,26441136.6395666,0.0,1.0
2009-01-09,19.01,21.18,18.84,20.67,23996700,14.4229658202111,16.0693538175734,14.2939861153486,15.682414702986,31628534.1507745,0.0,1.0
2009-01-12,17.93,18.92,17.71,18.51,16604000,13.6035653422612,14.3546824470486,13.4366504300862,14.0436137470861,21884683.3539386,0.0,1.0
2009-01-13,18.3,18.54,17.56,18.01,17903300,13.8842858763736,14.0663748714736,13.3228448081487,13.6642616739612,23597208.5937468,0.0,1.0
2009-01-14,17.2,18.02,17.0,18.0,15326800,13.0497113154987,13.6718487154237,12.8979704862487,13.6566746324987,20201286.7278456,0.0,1.0
2009-01-15,17.42,17.56,16.38,17.08,16680100,13.2166262276737,13.3228448081487,12.4275739155738,12.9586668179487,21984985.9559162,0.0,1.0
2009-01-16,17.74,17.97,17.19,17.79,17909100,13.4594115544737,13.6339135081112,13.0421242740362,13.4973467617862,23604853.2073008,0.0,1.0
2009-01-20,16.61,18.13,16.3917,17.36,14065000,12.6020758692113,13.7553061715111,12.4364507540849,13.1711039788987,18538187.8687754,0.0,1.0
2009-01-21,17.72,17.81,16.66,17.1,14681800,13.4442374715487,13.5125208447112,12.6400110765238,12.9738409008737,19351152.979153,0.0,1.0
2009-01-22,16.85,17.59,16.4378,17.05,15329200,12.7841648643112,13.3456059325362,12.471427015227,12.9359056935612,20204450.0162128,0.0,1.0
2009-01-23,18.25,18.66,16.16,16.37,20606500,13.8463506690611,14.1574193690236,12.2606590033988,12.4199868741113,27160125.7247012,0.0,1.0
2009-01-26,18.87,19.75,18.43,18.7,17161400,14.3167472397361,14.984406888436,13.9829174153861,14.1877675348736,22619357.0772274,0.0,1.0
2009-01-27,18.57,19.42,18.09,18.86,15225100,14.0891359958611,14.7340345201736,13.7249580056612,14.3091601982736,20067242.3832843,0.0,1.0
2009-01-28,19.47,19.7,18.66,18.82,13803800,14.771969727486,14.9464716811235,14.1574193690236,14.2788120324236,18193916.6514755,0.0,1.0
2009-01-29,18.02,19.14,17.87,19.09,17334300,13.6718487154237,14.5215973592236,13.5580430934862,14.4836621519111,22847245.6433497,0.0,1.0
2009-01-30,17.25,18.63,17.12,18.49,15442700,13.0876465228112,14.1346582446361,12.9890149837987,14.0284396641611,20354047.1952463,0.0,1.0
2009-02-02,17.14,17.55,16.69,16.89,11230500,13.0041890667237,13.3152577666862,12.6627722009113,12.8145130301612,14802212.5033973,0.0,1.0
2009-02-03,17.39,17.65,16.98,17.27,14625100,13.1938651032862,13.3911281813112,12.8827964033237,13.1028206057362,19276420.2914773,0.0,1.0
2009-02-04,18.46,18.76,17.48,17.48,16721100,14.0056785397736,14.2332897836486,13.2621484764487,13.2621484764487,22039025.465523,0.0,1.0
2009-02-05,19.14,19.25,17.77,18.3,17300200,14.5215973592236,14.6050548153111,13.4821726788612,13.8842858763736,22802300.5877987,0.0,1.0
2009-02-06,19.71,19.98,18.63,18.92,13095000,14.954058722586,15.1589088420735,14.1346582446361,14.3546824470486,17259692.1536875,0.0,1.0
2009-02-09,19.68,20.51,19.35,19.76,10854600,14.9312975981985,15.561022039586,14.6809252299361,14.9919939298985,14306762.4628802,0.0,1.0
2009-02-10,18.33,20.0,18.12,19.63,16191500,13.9070470007611,15.1740829249985,13.7477191300487,14.893362390886,21340993.1658214,0.0,1.0
2009-02-11,18.38,19.02,17.8,18.74,15592300,13.9449822080736,14.4305528616736,13.5049338032487,14.2181157007236,20551225.5034702,0.0,1.0
2009-02-12,18.15,18.16,17.15,17.97,14901500,13.7704802544361,13.7780672958986,13.0117761081862,13.6339135081112,19640725.6684364,0.0,1.0
2009-02-13,18.29,18.76,17.94,18.13,11004800,13.8766988349111,14.2332897836486,13.6111523837237,13.7553061715111,14504731.5931959,0.0,1.0
2009-02-17,16.36,17.64,16.33,17.49,13926800,12.4123998326488,13.3835411398487,12.3896387082613,13.2697355179112,18356035.1802959,0.0,1.0
2009-02-18,17.01,17.24,16.3875,16.5,17276400,12.9055575277112,13.0800594813487,12.4332641966707,12.5186184131238,22770931.3114904,0.0,1.0
2009-02-19,17.0,17.6,16.9,17.45,12424700,12.8979704862487,13.3531929739987,12.8221000716237,13.2393873520612,16376212.0734572,0.0,1.0
2009-02-20,17.07,17.41,16.31,16.63,19235500,12.9510797764862,13.2090391862112,12.3744646253363,12.6172499521363,25353097.2449222,0.0,1.0
2009-02-23,15.97,17.56,15.89,17.32,15389800,12.1165052156113,13.3228448081487,12.0558088839113,13.1407558130487,20284323.0474853,0.0,1.0
2009-02-24,17.03,17.1,15.99,16.26,14977000,12.9207316106362,12.9738409008737,12.1316792985363,12.3365294180238,19740237.4483221,0.0,1.0
2009-02-25,16.57,17.41,16.23,17.19,19301300,12.5717277033613,13.2090391862112,12.3137682936363,13.0421242740362,25439824.0676569,0.0,1.0
2009-02-26,16.7,17.67,16.67,16.89,15069900,12.6703592423738,13.4063022642362,12.6475981179863,12.8145130301612,19862683.0688701,0.0,1.0
2009-02-27,16.31,16.95,15.91,16.25,18614200,12.4427479984988,12.9309980732406,12.1375917017851,12.3969745539917,24399562.0611001,0.09,1.0
2009-03-02,14.78,16.12,14.71,15.85,14749000,11.2755251635691,12.2977987575598,11.2221228116442,12.0918182572781,19333043.6354592,0.0,1.0
2009-03-03,14.92,15.5496,14.8,15.11,15940700,11.3823298674189,11.8626458784461,11.2907829784048,11.5272791083579,20895128.3937734,0.0,1.0
2009-03-04,16.34,16.97,15.56,15.82,20643200,12.4656347207523,12.9462558880763,11.8705799421607,12.0689315350246,27059182.7497127,0.0,1.0
2009-03-05,15.38,16.26,15.1201,15.84,16098200,11.7332596086396,12.4046034614096,11.5349843048499,12.0841893498602,21101579.9750728,0.0,1.0
2009-03-06,15.12,16.03,14.68,15.68,23403600,11.5349080157757,12.2291385907992,11.1992360893907,11.9621268311748,30677525.2577689,0.0,1.0
2009-03-09,15.72,16.45,15.11,15.37,22552100,11.9926424608462,12.5495527023486,11.5272791083579,11.7256307012217,29561375.9150613,0.0,1.0
2009-03-10,16.35,16.65,16.02,16.08,19364300,12.4732636281701,12.7021308507054,12.2215096833814,12.2672831278884,25382795.9095616,0.0,1.0
2009-03-11,15.77,16.49,15.35,16.49,16923000,12.0307869979354,12.5800683320199,11.710372886386,12.5800683320199,22182730.8592363,0.0,1.0
2009-03-12,16.26,16.32,15.25,15.98,16671500,12.4046034614096,12.4503769059166,11.6340838122076,12.19099405371,21853063.7310026,0.0,1.0
2009-03-13,16.11,16.85,15.9,16.6,14863900,12.290169850142,12.8547089990622,12.1299627943673,12.6639863136162,19483654.9795309,0.0,1.0
2009-03-16,16.46,16.99,16.0,16.2,12638400,12.5571816097664,12.961513702912,12.2062518685457,12.3588300169025,16566461.3656782,0.0,1.0
2009-03-17,17.31,17.42,16.12,16.4,14292900,13.2056387402829,13.2895567218791,12.2977987575598,12.5114081652593,18735186.07209,0.0,1.0
2009-03-18,17.41,17.61,16.475,17.18,20147100,13.2819278144613,13.4345059628181,12.5686249708932,13.106462943851,26408893.0387118,0.0,1.0
2009-03-19,17.81,18.68,17.69,18.0,20816800,13.5870841111749,14.2507990565271,13.4955372221608,13.7320333521139,27286738.2704339,0.0,1.0
2009-03-20,16.84,18.26,16.74,17.98,21730300,12.8470800916444,13.9303849449778,12.7707910174659,13.7167755372782,28484157.4419702,0.0,1.0
2009-03-23,18.06,18.08,17.24,17.38,19371900,13.777806796621,13.7930646114566,13.152236388358,13.2590410922078,25392758.0176115,0.0,1.0
2009-03-24,18.02,18.5,17.59,17.87,13294100,13.7472911669496,14.113478723006,13.4192481479824,13.632857555682,17425955.3457291,0.0,1.0
2009-03-25,17.43,18.3,16.755,18.3,22892200,13.297185629297,13.9609005746492,12.7822343785927,13.9609005746492,30007180.250299,0.0,1.0
2009-03-26,17.26,17.95,17.11,17.6,21389500,13.1674942031937,13.6938888150247,13.0530605919261,13.4268770554003,28037435.5441491,0.0,1.0
2009-03-27,16.67,17.085,16.45,16.93,14803500,12.7173886655411,13.0339883233815,12.5495527023486,12.9157402584049,19404482.4366072,0.0,1.0
2009-03-30,15.82,16.3,15.49,16.21,14647800,12.0689315350246,12.4351190910809,11.8171775902358,12.3664589243204,19200390.3019513,0.0,1.0
2009-03-31,15.47,16.18,15.32,16.04,16601200,11.8019197754001,12.3435722020668,11.6874861641325,12.2367674982171,21760914.2315402,0.0,1.0
2009-04-01,15.55,15.84,14.82,15.03,18141700,11.8629510347429,12.0841893498602,11.3060407932405,11.4662478490151,23780207.3172018,0.0,1.0
2009-04-02,16.32,16.68,15.94,16.38,20819100,12.4503769059166,12.7250175729589,12.1604784240387,12.4961503504237,27289753.1189226,0.0,1.0
2009-04-03,17.33,17.48,16.3,16.32,24008100,13.2208965551186,13.3353301663862,12.4351190910809,12.4503769059166,31469906.0888513,0.0,1.0
2009-04-06,16.99,17.14,16.55,17.09,12571800,12.961513702912,13.0759473141796,12.625841776527,13.0378027770904,16479161.8398716,0.0,1.0
2009-04-07,16.27,16.7,16.14,16.6,11828500,12.4122323688274,12.7402753877946,12.3130565723955,12.6639863136162,15504841.4565076,0.0,1.0
2009-04-08,16.53,16.77,15.75,16.37,14342100,12.6105839616913,12.7936777397195,12.0155291830997,12.4885214430058,18799677.6136768,0.0,1.0
2009-04-09,17.12,17.25,16.7,17.06,11163800,13.0606894993439,13.1598652957758,12.7402753877946,13.0149160548369,14633550.2432395,0.0,1.0
2009-04-13,16.97,17.169,16.4,16.7,13175700,12.9462558880763,13.0980711456913,12.5114081652593,12.7402753877946,17270756.1887396,0.0,1.0
2009-04-14,17.65,17.85,16.65,16.74,20801700,13.4650215924895,13.6175997408463,12.7021308507054,12.7707910174659,27266945.1347028,0.0,1.0
2009-04-15,17.86,18.0,17.36,17.56,17574100,13.6252286482641,13.7320333521139,13.2437832773721,13.3963614257289,23036195.1423097,0.0,1.0
2009-04-16,18.57,18.77,17.69,18.07,20019100,14.1668810749309,14.3194592232877,13.4955372221608,13.7854357040388,26241110.1662907,0.0,1.0
2009-04-17,18.78,19.0,18.27,18.47,17890800,14.3270881307055,14.494924093898,13.9380138523956,14.0905920007524,23451326.6711828,0.0,1.0
2009-04-20,18.79,19.45,18.02,18.07,29943300,14.3347170381234,14.8382249277009,13.7472911669496,13.7854357040388,39249788.1544271,0.0,1.0
2009-04-21,19.96,20.24,18.21,18.21,30151700,15.2272992060108,15.4409086137103,13.8922404078886,13.8922404078886,39522959.6435877,0.0,1.0
2009-04-22,19.87,20.41,18.85,18.91,23123600,15.1586390392502,15.5706000398136,14.3804904826304,14.4262639271375,30310500.2243478,0.0,1.0
2009-04-23,19.79,20.12,19.12,20.05,18551800,15.0976077799075,15.3493617246962,14.5864709829121,15.2959593727713,24317767.9107948,0.0,1.0
2009-04-24,20.62,20.83,20.18,20.3,17552600,15.7308070955883,15.8910141513629,15.3951351692033,15.4866820582174,23008012.8629576,0.0,1.0
2009-04-27,20.01,20.24,19.5,19.94,14829300,15.2654437431,15.4409086137103,14.8763694647901,15.2120413911751,19438301.1718296,0.0,1.0
2009-04-28,19.64,19.92,19.37,19.37,15078100,14.9831741686399,15.1967835763394,14.7771936683581,14.7771936683581,19764429.1300981,0.0,1.0
2009-04-29,20.48,20.79,19.76,19.84,13406400,15.6240023917385,15.8604985216916,15.0747210576539,15.1357523169967,17573158.6002048,0.0,1.0
2009-04-30,20.22,20.98,19.72,20.68,18149200,15.4256507988746,16.0054477626306,15.0442054279826,15.7765805400953,23790038.3448829,0.0,1.0
2009-05-01,20.86,21.165,20.11,20.24,12659300,15.9139008736165,16.1465825498606,15.3417328172784,15.4409086137103,16593857.1628157,0.0,1.0
2009-05-04,22.29,22.34,21.2,21.2,15584500,17.0048346343677,17.0429791714569,16.1732837258231,16.1732837258231,20428220.1191142,0.0,1.0
2009-05-05,22.16,22.85,21.55,22.78,14976300,16.9056588379358,17.4320534497668,16.4402954854475,17.3786510978419,19630989.3143758,0.0,1.0
2009-05-06,23.13,23.3,22.6,22.72,16107800,17.6456628574664,17.7753542835697,17.2413307643208,17.3328776533349,21114163.6905044,0.0,1.0
2009-05-07,22.54,24.24,22.16,24.24,15875100,17.1955573198138,18.4924715808467,16.9056588379358,18.4924715808467,20809139.6716576,0.0,1.0
2009-05-08,23.33,23.59,22.7,22.94,17567200,17.7982410058232,17.9965925986871,17.3176198384992,17.5007136165274,23027150.5968431,0.0,1.0
2009-05-11,22.27,23.04,22.2,23.04,14459200,16.9895768195321,17.5770026907058,16.9361744676072,17.5770026907058,18953172.7258683,0.0,1.0
2009-05-12,22.96,23.32,22.03,22.52,21248500,17.5159714313631,17.7906120984054,16.8064830415039,17.1802995049781,27852612.2237477,0.0,1.0
2009-05-13,21.9,22.54,21.56,22.46,17812800,16.7073072450719,17.1955573198138,16.4479243928653,17.134526060471,23349083.9833012,0.0,1.0
2009-05-14,21.79,22.11,21.25,21.72,15746500,16.6233892634757,16.8675143008466,16.2114282629123,16.5699869115508,20640570.3170221,0.0,1.0
2009-05-15,21.17,22.05,20.95,21.56,13535600,16.1503970035695,16.8217408563396,15.982561040377,16.4479243928653,17742514.4370549,0.0,1.0
2009-05-18,22.11,22.19,21.54,21.55,12807000,16.8675143008466,16.9285455601893,16.4326665780297,16.4402954854475,16787462.8679454,0.0,1.0
2009-05-19,21.94,22.52,21.69,22.31,15852100,16.7378228747433,17.1802995049781,16.5471001892973,17.0200924492034,20778991.1867695,0.0,1.0
2009-05-20,22.24,23.29,22.12,22.27,19638100,16.9666900972785,17.7677253761518,16.8751432082644,16.9895768195321,25741693.9600998,0.0,1.0
2009-05-21,21.34,21.8,21.04,21.73,13786100,16.2800884296728,16.6310181708935,16.0512212071376,16.5776158189686,18070870.7615977,0.0,1.0
2009-05-22,21.3,21.88,21.25,21.68,9494000,16.2495728000015,16.6920494302363,16.2114282629123,16.5394712818794,12444770.2403586,0.0,1.0
2009-05-26,22.17,22.17,20.82,21.0,14075300,16.9132877453536,16.9132877453536,15.8833852439451,16.0207055774662,18449955.1889742,0.0,1.0
2009-05-27,22.06,22.6,22.01,22.4,15264700,16.8293697637574,17.2413307643208,16.7912252266682,17.088752615964,20009025.0987995,0.0,1.0
2009-05-28,22.77,23.05,21.81,22.13,15516700,17.4396823571847,17.6541360708435,16.704412481783,16.9495024402502,20259271.4571113,0.09,1.0
2009-05-29,22.93,23.25,22.7,23.1,15659600,17.5622273364183,17.8073172948855,17.38606892877,17.692431376854,20445847.848433,0.0,1.0
2009-06-01,23.92,24.28,23.65,23.65,17526000,18.3204743954263,18.596200598702,18.1136797429696,18.1136797429696,22882700.0301181,0.0,1.0
2009-06-02,23.65,24.0,23.32,23.71,13016100,18.1136797429696,18.3817468850431,17.8609307233002,18.1596341101822,16994380.4554388,0.0,1.0
2009-06-03,22.57,23.44,22.09,23.26,15394700,17.2865011331427,17.9528394577255,16.9188661954418,17.8149763560876,20099983.0054581,0.0,1.0
2009-06-04,22.83,23.28,22.7,22.94,16517800,17.4856367243973,17.8302944784918,17.38606892877,17.5698863976204,21566350.7108002,0.0,1.0
2009-06-05,22.82,23.44,22.225,23.44,17394600,17.4779776631952,17.9528394577255,17.0222635216702,17.9528394577255,22711138.5338293,0.0,1.0
2009-06-08,22.8,23.01,22.32,22.51,12237600,17.462659540791,17.6234998260351,17.0950246030901,17.24054676593,15977937.3438647,0.0,1.0
2009-06-09,22.94,23.45,22.83,23.27,13479200,17.5698863976204,17.9604985189276,17.4856367243973,17.8226354172897,17599023.7501979,0.0,1.0
2009-06-10,23.36,23.75,22.93,23.49,13199700,17.8915669681087,18.1902703549906,17.5622273364183,17.991134763736,17234096.5187464,0.0,1.0
2009-06-11,24.33,24.76,23.46,23.51,18609300,18.6344959047125,18.9638355364028,17.9681575801297,18.0064528861402,24297103.1422159,0.0,1.0
2009-06-12,23.99,24.13,23.6,23.75,15072300,18.374087823841,18.4813146806705,18.0753844369591,18.1902703549906,19679043.6873188,0.0,1.0
2009-06-15,23.15,23.63,22.9,23.51,11008400,17.7307266828645,18.0983616205654,17.539250152812,18.0064528861402,14373040.9113062,0.0,1.0
2009-06-16,22.51,23.9,22.41,23.62,13640300,17.24054676593,18.3051562730221,17.163956153909,18.0907025593633,17809362.844963,0.0,1.0
2009-06-17,21.83,22.34,21.42,22.29,19832400,16.7197306041872,17.1103427254943,16.405709094901,17.0720474194838,25894035.1521918,0.0,1.0
2009-06-18,21.52,22.34,21.45,21.74,18433100,16.482299706922,17.1103427254943,16.4286862785073,16.6507990533682,24067048.8374512,0.0,1.0
2009-06-19,21.38,21.77,21.15,21.75,14913200,16.3750728500926,16.6737762369745,16.1989144424443,16.6584581145703,19471315.8786464,0.0,1.0
2009-06-22,20.1,20.87,20.0,20.84,17904500,15.3947130162236,15.9844607287854,15.3181224042026,15.9614835451791,23376885.923157,0.0,1.0
2009-06-23,20.57,20.9,20.12,20.27,15005000,15.7546888927224,16.0074379123917,15.4100311386278,15.5249170566594,19591173.9103002,0.0,1.0
2009-06-24,20.57,21.17,20.4,20.81,11567700,15.7546888927224,16.2142325648485,15.6244848522867,15.9385063615728,15103287.067123,0.0,1.0
2009-06-25,20.64,20.81,20.12,20.2,19328700,15.8083023211371,15.9385063615728,15.4100311386278,15.4713036282446,25236382.7497514,0.0,1.0
2009-06-26,20.9,21.09,20.5,20.51,21731300,16.0074379123917,16.1529600752317,15.7010754643077,15.7087345255098,28373320.7328829,0.0,1.0
2009-06-29,20.94,21.4,20.81,21.3,10218700,16.0380741572001,16.3903909724968,15.9385063615728,16.3138003604758,13341974.5976132,0.0,1.0
2009-06-30,20.7,21.28,20.47,20.96,15382300,15.8542566883497,16.2984822380716,15.6780982807014,16.0533922796043,20083793.0316835,0.0,1.0
2009-07-01,20.7,21.37,20.62,21.05,12535900,15.8542566883497,16.3674137888905,15.7929841987329,16.1223238304233,16367410.6645873,0.0,1.0
2009-07-02,19.32,20.34,19.27,20.34,19653800,14.7973062424597,15.5785304850741,14.7590109364492,15.5785304850741,25660847.3041159,0.0,1.0
2009-07-06,19.35,19.39,18.645,18.88,16901400,14.820283426066,14.8509196708744,14.2803196113179,14.4603075495673,22067195.3833755,0.0,1.0
2009-07-07,18.78,19.35,18.7,19.34,13739400,14.3837169375463,14.820283426066,14.3224444479294,14.8126243648639,17938752.0708549,0.0,1.0
2009-07-08,18.72,19.22,18.11,18.72,21845000,14.3377625703336,14.7207156304387,13.8705598370055,14.3377625703336,28521772.3472516,0.0,1.0
2009-07-09,18.94,19.45,18.75,19.14,15650600,14.5062619167799,14.896874038087,14.36073975394,14.6594431408219,20434097.061016,0.0,1.0
2009-07-10,18.93,19.06,18.22,18.58,11878000,14.4986028555778,14.5981706512051,13.9548095102286,14.2305357135042,15508428.1044016,0.0,1.0
2009-07-13,19.48,19.55,18.39,18.91,16478000,14.9198512216933,14.9734646501081,14.0850135506643,14.4832847331736,21514386.1175561,0.0,1.0
2009-07-14,19.82,20.0,19.57,19.82,11606500,15.1802593025648,15.3181224042026,14.9887827725123,15.1802593025648,15153946.0173209,0.0,1.0
2009-07-15,20.78,20.89,20.18,20.32,16740000,15.9155291779665,15.9997788511896,15.4559855058404,15.5632123626699,21856464.5956965,0.0,1.0
2009-07-16,21.53,21.66,20.58,20.58,18497100,16.4899587681241,16.5895265637514,15.7623479539245,15.7623479539245,24150609.9924169,0.0,1.0
2009-07-17,21.38,21.68,21.22,21.47,13599600,16.3750728500926,16.6048446861556,16.252527870859,16.4440044009115,17756223.172977,0.0,1.0
2009-07-20,22.33,22.44,21.4,22.12,21288200,17.1026836642922,17.1869333375153,16.3903909724968,16.9418433790481,27794790.2990506,0.0,1.0
2009-07-21,22.39,22.44,21.74,22.26,16732100,17.1486380315048,17.1869333375153,16.6507990533682,17.0490702358775,21846150.0156305,0.0,1.0
2009-07-22,22.13,22.385,21.65,21.76,11718900,16.9495024402502,17.1448085009038,16.5818675025493,16.6661171757724,15300700.2957293,0.0,1.0
2009-07-23,23.01,23.155,21.88,21.96,13846900,17.6234998260351,17.7345562134656,16.7580259101977,16.8192983998145,18079108.6983363,0.0,1.0
2009-07-24,23.48,23.54,22.68,22.89,12897100,17.9834757025339,18.0294300697465,17.3707508063658,17.5315910916099,16839008.9329246,0.0,1.0
2009-07-27,22.99,23.58,22.65,23.51,17465000,17.6081817036309,18.0600663145549,17.3477736227595,18.0064528861402,22803055.8042915,0.0,1.0
2009-07-28,22.0,22.65,21.66,22.65,22109300,16.8499346446229,17.3477736227595,16.5895265637514,17.3477736227595,28866853.8043986,0.0,1.0
2009-07-29,21.6,21.78,21.12,21.67,19895400,16.5435721965388,16.6814352981767,16.175937258838,16.5971856249535,25976290.6641112,0.0,1.0
2009-07-30,22.02,22.27,21.78,22.13,17787000,16.8652527670271,17.0567292970796,16.6814352981767,16.9495024402502,23223472.8652123,0.0,1.0
2009-07-31,22.09,22.27,21.61,21.83,12988400,16.9188661954418,17.0567292970796,16.5512312577409,16.7197306041872,16958214.1430552,0.0,1.0
2009-08-03,23.1,23.37,22.53,22.69,14487800,17.692431376854,17.8992260293108,17.2558648883342,17.3784098675679,18915895.3267343,0.0,1.0
2009-08-04,22.74,22.96,22.34,22.84,12327400,17.4167051735784,17.5852045200246,17.1103427254943,17.4932957855994,16095184.0894259,0.0,1.0
2009-08-05,22.1,22.73,21.98,22.61,18091700,16.9265252566439,17.4090461123763,16.8346165222187,17.3171373779511,23621302.3014314,0.0,1.0
2009-08-06,21.93,22.35,21.69,22.18,11824700,16.7963212162082,17.1180017866964,16.6125037473577,16.9877977462607,15438837.3300318,0.0,1.0
2009-08-07,22.11,22.36,21.72,22.19,11707600,16.934184317846,17.1256608478985,16.635480930964,16.9954568074628,15285946.5293056,0.0,1.0
2009-08-10,22.78,22.83,21.98,21.98,15289200,17.4473414183868,17.4856367243973,16.8346165222187,16.8346165222187,19962237.6640695,0.0,1.0
2009-08-11,22.7,22.86,22.48,22.7,14546800,17.38606892877,17.5086139080036,17.2175695823237,17.38606892877,18992928.2664682,0.0,1.0
2009-08-12,23.29,23.5,22.47,22.63,19681700,17.8379535396939,17.9987938249381,17.2099105211216,17.3324555003553,25697274.7451088,0.0,1.0
2009-08-13,23.95,24.32,23.24,23.53,22168300,18.3434515790326,18.6268368435104,17.7996582336834,18.0217710085444,28943886.7441326,0.0,1.0
2009-08-14,23.5,24.06,23.1,24.0,13730700,17.9987938249381,18.4277012522557,17.692431376854,18.3817468850431,17927392.9763518,0.0,1.0
2009-08-17,22.66,22.93,22.29,22.9,13297300,17.3554326839616,17.5622273364183,17.0720474194838,17.539250152812,17361527.280069,0.0,1.0
2009-08-18,23.1,23.17,22.39,22.72,11852400,17.692431376854,17.7460448052687,17.1486380315048,17.4013870511742,15475003.6424154,0.0,1.0
2009-08-19,23.63,23.73,22.54,22.8,18603200,18.0983616205654,18.1749522325864,17.2635239495363,17.462659540791,24289138.7196333,0.0,1.0
2009-08-20,24.34,24.4226,23.61,23.76,17487800,18.6421549659146,18.7054188114439,18.0830434981612,18.1979294161927,22832824.465748,0.0,1.0
2009-08-21,25.05,25.18,24.6,24.68,23835700,19.1859483112638,19.2855161068911,18.8412905571692,18.902563046786,31120915.9595963,0.0,1.0
2009-08-24,25.28,25.58,25.08,25.45,15146000,19.3621067189121,19.5918785549751,19.2089254948701,19.4923107593478,19775269.5798339,0.0,1.0
2009-08-25,24.52,25.71,24.34,25.61,15246600,18.7800180675524,19.6914463506025,18.6421549659146,19.6148557385815,19906617.2702955,0.0,1.0
2009-08-26,24.72,24.78,24.22,24.23,12974100,18.9331992915944,18.979153658807,18.5502462314894,18.5579052926915,16939543.4474926,0.0,1.0
2009-08-27,24.4,24.57,23.725,24.51,12344200,18.6881093331272,18.8183133735629,18.1711227019854,18.7723590063503,16117118.8926043,0.0,1.0
2009-08-28,24.13,24.82,23.77,24.65,14588100,18.4813146806705,19.0097899036154,18.2055884773948,18.8795858631797,19046851.3242819,0.0,1.0
2009-08-31,23.71,23.86,23.2,23.77,16087700,18.2285656610011,18.3438876706658,17.8364708281411,18.274694464867,20925363.7446673,0.09,1.0
2009-09-01,23.51,24.45,23.45,23.62,14711700,18.0748029814482,18.797487575347,18.0286741775823,18.1593724552023,19135592.6454634,0.0,1.0
2009-09-02,23.34,23.73,23.2,23.2,10021000,17.9441047038282,18.2439419289564,17.8364708281411,17.8364708281411,13034372.2275596,0.0,1.0
2009-09-03,23.98,24.01,23.47,23.55,10295300,18.4361452783976,18.4592096803305,18.0440504455376,18.1055555173588,13391155.8122338,0.0,1.0
2009-09-04,24.54,24.66,23.78,23.79,10877600,18.8666807811458,18.9589383888776,18.2823825988446,18.2900707328223,14148556.7650437,0.0,1.0
2009-09-08,25.06,25.49,24.75,25.02,14104900,19.2664637479835,19.5970535090223,19.0281315946764,19.2357112120729,18346324.4020063,0.0,1.0
2009-09-09,24.94,25.35,24.7,25.21,2958800,19.1742061402517,19.4894196333352,18.9896909247882,19.3817857576482,3848528.14558461,0.0,1.0
2009-09-10,25.65,25.76,24.72,24.98,14137800,19.7200636526646,19.8046331264188,19.0050671927435,19.2049586761623,18389117.6208754,0.0,1.0
2009-09-11,26.1,26.45,25.79,25.79,15463200,20.0660296816588,20.3351143708764,19.8276975283517,19.8276975283517,20113073.0095998,0.0,1.0
2009-09-14,26.16,26.19,25.12,25.38,11405300,20.1121584855246,20.1352228874576,19.3125925518493,19.5124840352682,14834939.1844113,0.0,1.0
2009-09-15,26.94,26.99,25.82,26.13,16485200,20.7118329357811,20.7502736056693,19.8507619302846,20.0890940835917,21442394.2765958,0.0,1.0
2009-09-16,28.03,28.36,27.11,27.18,23670700,21.5498395393446,21.803547960607,20.8425312134011,20.8963481512446,30788615.3763992,0.0,1.0
2009-09-17,27.87,28.5,27.55,28.2,15929200,21.4268293957023,21.911181836294,21.1808091084176,21.6805378169646,20719201.8847663,0.0,1.0
2009-09-18,28.15,28.43,27.41,28.03,16610000,21.6420971470764,21.8573648984505,21.0731752327305,21.5498395393446,21604722.3530352,0.0,1.0
2009-09-21,27.45,27.87,27.19,27.33,9507600,21.1039277686411,21.4268293957023,20.9040362852223,21.0116701609093,12366589.900284,0.0,1.0
2009-09-22,28.32,28.35,27.63,27.89,9051900,21.7727954246964,21.7958598266293,21.2423141802388,21.4422056636576,11773858.2942468,0.0,1.0
2009-09-23,27.35,28.58,27.33,28.46,11050600,21.0270464288646,21.9726869081152,21.0116701609093,21.8804293003835,14373578.8581849,0.0,1.0
2009-09-24,26.77,27.49,26.57,27.43,11678000,20.5811346581611,21.1346803045517,20.4273719786082,21.0885515006858,15189641.6399003,0.0,1.0
2009-09-25,26.74,26.98,26.19,26.51,11249300,20.5580702562282,20.7425854716917,20.1352228874576,20.3812431747423,14632029.088862,0.0,1.0
2009-09-28,27.29,27.38,26.63,26.84,7820100,20.9809176249987,21.0501108307976,20.473500782474,20.6349515960046,10171648.9628519,0.0,1.0
2009-09-29,27.31,27.55,26.89,27.16,9063900,20.996293892954,21.1808091084176,20.6733922658929,20.8809718832893,11789466.7631352,0.0,1.0
2009-09-30,27.12,27.51,26.61,27.47,11958200,20.8502193473788,21.150056572507,20.4581245145188,21.1193040365964,15554099.3884446,0.0,1.0
2009-10-01,26.4,27.25,26.34,27.12,16933300,20.2966737009882,20.9501650890882,20.2505448971223,20.8502193473788,22025240.5190036,0.0,1.0
2009-10-02,25.74,26.06,25.5,25.57,12538500,19.7892568584635,20.0352771457482,19.6047416429999,19.6585585808435,16308898.9297731,0.0,1.0
2009-10-05,26.48,26.65,25.64,25.67,9980600,20.3581787728093,20.4888770504293,19.712375518687,19.7354399206199,12981823.7156354,0.0,1.0
2009-10-06,26.86,27.44,26.65,26.93,13489800,20.6503278639599,21.0962396346635,20.4888770504293,20.7041448018035,17546260.3009015,0.0,1.0
2009-10-07,28.02,28.08,26.835,26.85,16701900,21.542151405367,21.5882802092329,20.6311075290158,20.6426397299823,21724257.2106055,0.0,1.0
2009-10-08,28.8,28.89,28.03,28.32,18292500,22.1418258556235,22.2110190614223,21.5498395393446,21.7727954246964,23793159.7617637,0.0,1.0
2009-10-09,28.22,28.79,28.0,28.64,10918500,21.6959140849199,22.1341377216458,21.5267751374117,22.0188157119811,14201755.6298383,0.0,1.0
2009-10-12,28.97,28.99,28.45,28.6,13900300,22.2725241332435,22.2879004011987,21.8727411664058,21.9880631760705,18080200.007459,0.0,1.0
2009-10-13,28.47,29.08,28.1475,29.0,13717400,21.8881174343611,22.3570936069976,21.640175113582,22.2955885351764,17842300.9274849,0.0,1.0
2009-10-14,29.19,29.26,28.72,28.99,12233400,22.4416630807517,22.4954800185952,22.0803207838023,22.2879004011987,15912053.6082854,0.0,1.0
2009-10-15,29.85,30.0,28.94,28.94,30539600,22.9490799232764,23.0644019329411,22.2494597313105,22.2494597313105,39723033.0386967,0.0,1.0
2009-10-16,30.4,31.27,29.94,30.13,31173800,23.371927292047,24.0407949481023,23.0182731290752,23.1643476746505,40547940.6194489,0.0,1.0
2009-10-19,31.05,31.21,30.57,30.9,20795800,23.871656000594,23.9946661442364,23.502625569667,23.7563339909293,27049216.4424593,0.0,1.0
2009-10-20,30.8,31.65,30.23,31.25,17876500,23.6794526511529,24.3329440392529,23.241229014427,24.025418680147,23252066.1736323,0.0,1.0
2009-10-21,31.0,31.95,30.4,30.56,18480300,23.8332153307058,24.5635880585823,23.371927292047,23.4949374356893,24037432.2998673,0.0,1.0
2009-10-22,31.41,31.6,30.38,30.86,11587000,24.1484288237893,24.2945033693646,23.3565510240917,23.7255814550187,15071277.4174966,0.0,1.0
2009-10-23,30.21,31.51,29.86,31.51,16938400,23.2258527464717,24.2253101635658,22.956768057254,24.2253101635658,22031874.1182812,0.0,1.0
2009-10-26,29.7,31.05,29.47,30.3,14781600,22.8337579136117,23.871656000594,22.6569308321258,23.2950459522705,19226511.9767384,0.0,1.0
2009-10-27,30.04,30.38,29.33,29.74,16422200,23.0951544688517,23.3565510240917,22.5492969564387,22.8645104495223,21360449.8149316,0.0,1.0
2009-10-28,28.94,29.9,28.78,29.73,22046200,22.2494597313105,22.9875205931646,22.1264495876682,22.8568223155446,28675618.9006312,0.0,1.0
2009-10-29,30.33,30.38,29.1,29.25,18399500,23.3181103542034,23.3565510240917,22.3724698749529,22.4877918846176,23932335.2760187,0.0,1.0
2009-10-30,29.21,30.33,29.01,30.17,19304200,22.457039348707,23.3181103542034,22.303276669154,23.1951002105611,25109083.7596304,0.0,1.0
2009-11-02,29.26,30.03,28.56,29.3,17954100,22.4954800185952,23.087466334874,21.9573106401599,22.5262325545058,23353000.9391107,0.0,1.0
2009-11-03,30.31,30.5,28.63,28.74,18394100,23.3027340862482,23.4488086318235,22.0111275780035,22.0956970517576,23925311.4650189,0.0,1.0
2009-11-04,30.23,31.0,30.15,30.46,18697900,23.241229014427,23.8332153307058,23.1797239426058,23.4180560959129,24320465.8690437,0.0,1.0
2009-11-05,30.55,30.78,30.265,30.45,12851400,23.4872493017117,23.6640763831976,23.2681374833487,23.4103679619352,16715889.7560383,0.0,1.0
2009-11-06,31.03,31.58,30.2,30.2,15965700,23.8562797326387,24.2791271014093,23.218164612494,23.218164612494,20766677.6443019,0.0,1.0
2009-11-09,31.63,31.98,31.41,31.83,11759700,24.3175677712976,24.5866524605152,24.1484288237893,24.4713304508505,15295909.2989155,0.0,1.0
2009-11-10,31.47,31.88,30.825,31.44,10195200,24.1945576276552,24.5097711207387,23.698672986097,24.1714932257223,13260955.1675897,0.0,1.0
2009-11-11,31.42,32.0,31.1,31.81,10860400,24.156116957767,24.6020287284705,23.9100966704823,24.4559541828952,14126184.6263036,0.0,1.0
2009-11-12,30.3,31.32,30.12,31.22,15917600,23.2950459522705,24.0792356179905,23.1566595406729,24.002354278214,20704113.6981742,0.0,1.0
2009-11-13,30.71,30.98,29.87,30.34,12243700,23.610259445354,23.8178390627505,22.9644561912317,23.3257984881811,15925450.8774146,0.0,1.0
2009-11-16,31.72,32.0,30.81,30.92,14312900,24.3867609770964,24.6020287284705,23.6871407851305,23.7717102588846,18616871.1960721,0.0,1.0
2009-11-17,31.75,31.96,31.22,31.58,8790100,24.4098253790293,24.5712761925599,24.002354278214,24.2791271014093,11433333.5313314,0.0,1.0
2009-11-18,31.69,31.95,31.19,31.95,10380800,24.3636965751634,24.5635880585823,23.9792898762811,24.5635880585823,13502366.1530637,0.0,1.0
2009-11-19,30.44,31.43,30.22,31.4,12724200,23.4026798279576,24.1638050917446,23.2335408804493,24.1407406898117,16550439.9858212,0.0,1.0
2009-11-20,29.88,30.46,29.72,30.22,15493000,22.9721443252093,23.4180560959129,22.849134181567,23.2335408804493,20151834.0406727,0.0,1.0
2009-11-23,30.44,30.89,30.21,30.63,11344300,23.4026798279576,23.7486458569517,23.2258527464717,23.5487543735329,14755596.1342286,0.0,1.0
2009-11-24,30.46,30.775,29.96,30.26,9856700,23.4180560959129,23.6602323162087,23.0336493970305,23.2642934163599,12820666.2743625,0.0,1.0
2009-11-25,30.21,30.35,29.3,29.95,18408200,23.2258527464717,23.3334866221587,22.5262325545058,23.0259612630529,23943651.4159628,0.0,1.0
2009-11-27,29.09,29.43,28.28,28.99,8834200,22.3647817409752,22.6261782962152,21.7420428887858,22.2879004011987,11490694.6544963,0.0,1.0
2009-11-30,29.36,29.49,28.78,28.89,14428800,22.5723613583717,22.6723071000811,22.1264495876682,22.2110190614223,18767622.9914192,0.0,1.0
2009-12-01,29.35,29.87,29.26,29.63,13942000,22.6338664301929,23.0348753073206,22.5644610476131,22.8497942871078,18079001.272807,0.09,1.0
2009-12-02,28.95,29.565,28.75,29.24,11780700,22.3253980631715,22.7996681774668,22.1711638796608,22.549037629262,15276380.0239964,0.0,1.0
2009-12-03,28.06,28.86,27.98,28.75,14427100,21.639055946549,22.2559926805917,21.5773622731447,22.1711638796608,18708044.7039817,0.0,1.0
2009-12-04,27.81,28.96,27.4,28.54,13301200,21.4462632171606,22.333109772347,21.1300831409637,22.0092179869746,17248057.0742978,0.0,1.0
2009-12-07,27.7,28.24,27.5,27.57,9065200,21.3614344162297,21.7778667117086,21.207200232719,21.2611821969478,11755111.34258,0.0,1.0
2009-12-08,26.8,27.3999,26.7,27.35,18093400,20.6673805904316,21.1300060238719,20.5902634986763,21.091524595086,23462243.6974183,0.0,1.0
2009-12-09,27.46,27.61,26.55,26.65,17554900,21.1763533960169,21.2920290336499,20.4745878610433,20.5517049527986,22763954.9163678,0.0,1.0
2009-12-10,28.17,28.4,27.58,27.58,14928000,21.7238847474798,21.9012540585171,21.2688939061233,21.2688939061233,19357576.4596516,0.0,1.0
2009-12-11,28.11,28.55,27.88,28.0,11669400,21.6776144924266,22.0169296961501,21.5002451813893,21.5927856914957,15132054.0419519,0.0,1.0
2009-12-14,28.64,28.95,28.5,28.58,9761700,22.0863350787299,22.3253980631715,21.9783711502725,22.0400648236767,12658283.3685813,0.0,1.0
2009-12-15,29.12,29.5,28.6,28.6,11978000,22.4564971191556,22.7495420678259,22.0554882420278,22.0554882420278,15532224.7343051,0.0,1.0
2009-12-16,29.6,30.13,29.29,29.35,11566300,22.8266591595812,23.2353797458845,22.5875961751397,22.6338664301929,14998361.2409746,0.0,1.0
2009-12-17,30.08,30.22,29.3,29.41,20057600,23.1968212000069,23.3047851284643,22.5953078843152,22.6801366852461,26009279.5817998,0.0,1.0
2009-12-18,29.62,30.39,29.48,30.38,16837800,22.8420825779323,23.4358841844484,22.7341186494748,23.4281724752729,21834070.2647589,0.0,1.0
2009-12-21,30.28,30.66,29.88,29.88,11423200,23.3510553835175,23.6441003321878,23.0425870164962,23.0425870164962,14812799.2640603,0.0,1.0
2009-12-22,30.16,30.5,30.1,30.21,8287300,23.2585148734111,23.5207129853793,23.2122446183579,23.2970734192888,10746385.5435471,0.0,1.0
2009-12-23,30.46,30.55,30.3,30.44,7236300,23.4898661486772,23.559271531257,23.3664788018686,23.4744427303261,9383522.94580497,0.0,1.0
2009-12-24,30.27,30.64,30.19,30.5,3385900,23.343343674342,23.6286769138368,23.2816500009377,23.5207129853793,4390596.07011886,0.0,1.0
2009-12-28,30.31,30.64,30.17,30.32,5401600,23.3741905110441,23.6286769138368,23.2662265825867,23.3819022202197,7004413.51851918,0.0,1.0
2009-12-29,29.64,30.53,29.54,30.4,9324200,22.8575059962834,23.5438481129059,22.780388904528,23.443595893624,12090964.2567714,0.0,1.0
2009-12-30,29.97,30.05,29.35,29.62,7471200,23.111992399076,23.1736860724803,22.6338664301929,22.8420825779323,9688124.68149444,0.0,1.0
2009-12-31,30.09,30.52,29.99,30.31,7678700,23.2045329091824,23.5361364037304,23.127415817427,23.3741905110441,9957196.03166712,0.0,1.0
2010-01-04,31.25,31.34,30.655,30.72,11571600,24.0990911735444,24.1684965561242,23.6402444776001,23.690370587241,15005233.9067862,0.0,1.0
2010-01-05,31.65,31.83,30.99,31.28,18989700,24.4075595405657,24.5463703057253,23.8985867349805,24.122226301071,24624502.2572244,0.0,1.0
2010-01-06,32.4,32.59,31.64,31.74,15720800,24.9859377287308,25.1324602030659,24.3998478313902,24.4769649231455,20385623.526721,0.0,1.0
2010-01-07,32.48,32.52,31.92,32.31,8993100,25.0476314021351,25.0784782388372,24.6157756883052,24.916532346151,11661617.1529537,0.0,1.0
2010-01-08,34.12,34.14,32.49,32.95,23014600,26.3123517069227,26.3277751252737,25.0553431113106,25.4100817333852,29843708.4129352,0.0,1.0
2010-01-11,33.78,34.87,33.38,34.71,15943400,26.0501535949545,26.8907298950877,25.7416852279331,26.7673425482792,20674275.4908099,0.0,1.0
2010-01-12,33.29,33.73,32.86,33.17,15739600,25.6722798453533,26.0115950490768,25.3406763508054,25.5797393352469,20410002.0394114,0.0,1.0
2010-01-13,34.05,34.21,33.17,33.35,13885400,26.2583697426939,26.3817570895025,25.5797393352469,25.7185501004065,18005606.3888563,0.0,1.0
2010-01-14,34.31,34.64,33.7,34.08,12008000,26.4588741812578,26.7133605840505,25.9884599215502,26.2815048702205,15571126.6162578,0.0,1.0
2010-01-15,34.03,34.29,33.47,34.19,11967100,26.2429463243429,26.4434507629068,25.8110906105129,26.3663336711514,15518090.3838623,0.0,1.0
2010-01-19,34.6,34.72,33.85,33.85,12018100,26.6825137473483,26.7750542574547,26.1041355591833,26.1041355591833,15584223.5831819,0.0,1.0
2010-01-20,33.27,34.24,33.01,34.1,17463600,25.6568564270023,26.4048922170291,25.4563519884384,26.2969282885716,22645563.5222918,0.0,1.0
2010-01-21,32.53,33.52,32.5,33.25,20825600,25.0861899480127,25.8496491563906,25.0630548204861,25.6414330086512,27005167.7597884,0.0,1.0
2010-01-22,31.15,32.47,31.05,32.27,21577600,24.021974081789,25.0399196929595,23.9448569900337,24.8856855094489,27980308.2674021,0.0,1.0
2010-01-25,31.07,31.5,29.52,29.69,29815000,23.9602804083847,24.2918839029327,22.7649654861769,22.896064542161,38661987.0139679,0.0,1.0
2010-01-26,30.88,31.495,30.31,30.83,18930800,23.8137579340496,24.2880280483449,23.3741905110441,23.7751993881719,24548124.8956573,0.0,1.0
2010-01-27,30.41,30.87,29.4,30.73,19410700,23.4513076027995,23.8060462248741,22.6724249760705,23.6980822964166,25170425.3339603,0.0,1.0
2010-01-28,29.65,30.83,29.36,30.83,16881400,22.8652177054589,23.7751993881719,22.6415781393684,23.7751993881719,21890607.6665302,0.0,1.0
2010-01-29,29.21,30.66,29.01,29.98,18196500,22.5259025017354,23.6441003321878,22.3716683182247,23.1197041082515,23595936.4983956,0.0,1.0
2010-02-01,30.65,30.7,29.53,29.57,13821700,23.6363886230123,23.67494716889,22.7726771953525,22.8035240320546,17923004.7261768,0.0,1.0
2010-02-02,30.76,31.5,30.43,30.8,16414100,23.7212174239432,24.2918839029327,23.4667310211506,23.7520642606453,21284646.0186473,0.0,1.0
2010-02-03,30.36,31.21,30.155,30.71,11090200,23.4127490569218,24.0682443368422,23.2546590188234,23.6826588780655,14380988.3743856,0.0,1.0
2010-02-04,28.86,29.97,28.71,29.97,17959900,22.2559926805917,23.111992399076,22.1403170429587,23.111992399076,23289130.3227289,0.0,1.0
2010-02-05,28.29,29.26,27.71,28.81,22097000,21.8164252575862,22.5644610476131,21.3691461254053,22.217434134714,28653829.5169428,0.0,1.0
2010-02-08,28.1,29.02,28.05,28.33,16336400,21.6699027832511,22.3793800274002,21.6313442373734,21.8472720942884,21183890.1443899,0.0,1.0
2010-02-09,29.08,29.68,28.56,28.56,20175400,22.4256502824534,22.8883528329855,22.0246414053257,22.0246414053257,26162034.3049341,0.0,1.0
2010-02-10,29.23,29.51,28.5,29.01,12150700,22.5413259200865,22.7572537770014,21.9783711502725,22.3716683182247,15756169.9014127,0.0,1.0
2010-02-11,30.16,30.23,28.87,29.25,14493200,23.2585148734111,23.3124968376399,22.2637043897672,22.5567493384375,18793758.5172175,0.0,1.0
2010-02-12,30.02,30.08,29.42,29.59,14981300,23.1505509449537,23.1968212000069,22.6878483944216,22.8189474504057,19426692.1365875,0.0,1.0
2010-02-16,31.05,31.14,30.43,30.68,15028400,23.9448569900337,24.0142623726135,23.4667310211506,23.6595237505389,19487768.0912532,0.0,1.0
2010-02-17,31.08,31.24,30.73,31.15,11394000,23.9679921175603,24.0913794643688,23.6980822964166,24.021974081789,14774934.7656263,0.0,1.0
2010-02-18,31.54,31.66,30.93,30.93,11485800,24.3227307396348,24.4152712497413,23.8523164799273,23.8523164799273,14893974.5244016,0.0,1.0
2010-02-19,31.79,32.08,31.19,31.42,12130100,24.5155234690232,24.7391630351137,24.0528209184912,24.2301902295284,15729457.2758052,0.0,1.0
2010-02-22,31.02,32.15,30.87,31.91,14988500,23.9217218625071,24.7931449993424,23.8060462248741,24.6080639791296,19436028.5882561,0.0,1.0
2010-02-23,30.2,30.99,30.06,30.82,14472400,23.2893617101133,23.8985867349805,23.1813977816558,23.7674876789964,18766786.5457303,0.0,1.0
2010-02-24,30.01,30.54,29.69,30.3,18173300,23.1428392357781,23.5515598220814,22.896064542161,23.3664788018686,23565852.3763523,0.0,1.0
2010-02-25,30.0,30.09,29.0,29.38,13093300,23.1351275266026,23.2045329091824,22.3639566090492,22.6570015577195,16978467.0323658,0.0,1.0
2010-02-26,30.15,30.25,29.56,30.02,12722900,23.3202085468154,23.3975558388446,22.8638595238429,23.2196570671774,16449056.8010972,0.09,1.0
2010-03-01,30.75,30.95,30.36,30.46,11698800,23.7842922989908,23.9389868830493,23.4826378600768,23.559985152106,15125028.5473184,0.0,1.0
2010-03-02,31.21,31.67,30.84,30.96,12519400,24.1400898423253,24.4958873856598,23.8539048618171,23.9467216122522,16185957.7388533,0.0,1.0
2010-03-03,31.7,32.22,31.41,31.53,10792800,24.5190915732686,24.9212974918206,24.2947844263838,24.3876011768189,13953688.2505468,0.0,1.0
2010-03-04,31.45,31.885,31.17,31.7,7605700,24.3257233431955,24.6621840635227,24.1091509255136,24.5190915732686,9833182.00348233,0.0,1.0
2010-03-05,31.88,32.105,31.65,31.79,8737400,24.6583166989212,24.832348105987,24.480417927254,24.5887041360949,11296323.0783789,0.0,1.0
2010-03-08,31.41,32.39,31.26,31.9,10685000,24.2947844263838,25.0527878882703,24.1787634883399,24.6737861573271,13814316.8554122,0.0,1.0
2010-03-09,30.91,31.25,30.59,31.15,14949900,23.9080479662376,24.171028759137,23.6605366317441,24.0936814671078,19328278.479806,0.0,1.0
2010-03-10,30.64,31.13,30.15,30.85,20693100,23.6992102777587,24.0782120087019,23.3202085468154,23.8616395910201,26753489.9504661,0.0,1.0
2010-03-11,30.74,30.79,30.17,30.51,13677900,23.7765575697879,23.8152312158025,23.3356780052213,23.5986587981207,17683747.7320209,0.0,1.0
2010-03-12,31.5,31.55,30.78,31.16,15641400,24.3643969892101,24.4030706352247,23.8074964865996,24.1014161963107,20222298.1434015,0.0,1.0
2010-03-15,31.03,31.52,30.66,31.27,10154400,24.0008647166727,24.379866447616,23.7146797361645,24.1864982175429,13128319.9884509,0.0,1.0
2010-03-16,31.71,31.93,31.17,31.27,11203600,24.5268263024715,24.6969903449358,24.1091509255136,24.1864982175429,14484799.2813567,0.0,1.0
2010-03-17,32.52,32.83,31.81,31.91,16965200,25.1533393679084,25.393115973199,24.6041735945008,24.68152088653,21933799.5615759,0.0,1.0
2010-03-18,31.58,32.55,31.39,32.47,12179500,24.4262748228335,25.1765435555171,24.279314967978,25.1146657218937,15746511.1970513,0.0,1.0
2010-03-19,30.5,31.9,30.21,31.83,18790400,23.5909240689177,24.6737861573271,23.3666169220329,24.6196430529066,24293546.0402375,0.0,1.0
2010-03-22,30.64,30.9,29.89,30.15,11853300,23.6992102777587,23.9003132370347,23.1191055875394,23.3202085468154,15324776.9754101,0.0,1.0
2010-03-23,30.71,31.1825,30.53,30.72,10179100,23.7533533821791,24.1188193370173,23.6141282565265,23.7610881113821,13160253.8795439,0.0,1.0
2010-03-24,30.21,30.815,30.15,30.39,9982800,23.3666169220329,23.8345680388098,23.3202085468154,23.5058420476856,12906463.4819101,0.0,1.0
2010-03-25,29.57,30.65,29.54,30.5,14175800,22.8715942530458,23.7069450069616,22.848390065437,23.5909240689177,18327467.7472113,0.0,1.0
2010-03-26,29.36,29.87,29.25,29.8,12483100,22.7091649397844,23.1036361291335,22.6240829185523,23.0494930247131,16139026.5547774,0.0,1.0
2010-03-29,29.87,30.09,29.48,29.65,12255000,23.1036361291335,23.2738001715979,22.8019816902195,22.9334720866692,15844122.8884489,0.0,1.0
2010-03-30,30.0,30.26,29.845,29.96,11792700,23.2041876087715,23.4052905680476,23.0842993061262,23.1732486919598,15246429.0482751,0.0,1.0
2010-03-31,30.13,30.33,29.94,30.25,10508700,23.3047390884096,23.459433672468,23.157779233554,23.3975558388446,13586383.8594731,0.0,1.0
2010-04-01,30.74,31.07,30.46,30.53,13189700,23.7765575697879,24.0318036334844,23.559985152106,23.6141282565265,17052568.5566524,0.0,1.0
2010-04-05,31.85,31.98,30.79,31.15,16571600,24.6351125113125,24.7356639909505,23.8152312158025,24.0936814671078,21424925.8962236,0.0,1.0
2010-04-06,32.2,32.43,31.87,31.96,9753700,24.9058280334148,25.083726805082,24.6505819697183,24.7201945325446,12610266.9454969,0.0,1.0
2010-04-07,31.63,32.31,31.4,32.26,12860100,24.4649484688481,24.990910054647,24.2870496971809,24.9522364086323,16626438.5767232,0.0,1.0
2010-04-08,31.66,31.69,30.88,31.34,11112500,24.4881526564569,24.5113568440657,23.8848437786288,24.2406413219633,14367018.8166372,0.0,1.0
2010-04-09,31.57,32.0,31.19,31.83,8299300,24.4185400936306,24.7511334493563,24.1246203839195,24.6196430529066,10729916.6942557,0.0,1.0
2010-04-12,31.5,31.95,31.42,31.49,6770700,24.3643969892101,24.7124598033417,24.3025191555867,24.3566622600072,8753635.48272715,0.0,1.0
2010-04-13,31.42,31.58,31.07,31.48,9046100,24.3025191555867,24.4262748228335,24.0318036334844,24.3489275308043,11695432.0735372,0.0,1.0
2010-04-14,32.43,32.5,31.55,31.72,11950200,25.083726805082,25.1378699095025,24.4030706352247,24.5345610316744,15450056.0866212,0.0,1.0
2010-04-15,32.52,32.68,32.14,32.36,10454400,25.1533393679084,25.2770950351551,24.8594196581973,25.0295837006616,13516181.0138719,0.0,1.0
2010-04-16,31.64,32.45,31.04,32.29,16701400,24.4726831980511,25.0991962634879,24.0085994458756,24.9754405962411,21592740.4332224,0.0,1.0
2010-04-19,31.57,32.47,31.17,31.46,21178300,24.4185400936306,25.1146657218937,24.1091509255136,24.3334580723984,27380790.5155804,0.0,1.0
2010-04-20,33.31,33.6,31.9,31.94,18422800,25.7643829749393,25.9886901218241,24.6737861573271,24.7047250741388,23818286.9970883,0.0,1.0
2010-04-21,33.29,33.97,32.94,33.38,15546600,25.7489135165335,26.2748751023323,25.4781979944312,25.8185260793598,20099734.0593684,0.0,1.0
2010-04-22,33.73,33.88,32.69,32.92,11774900,26.0892416014621,26.205262539506,25.2848297643581,25.4627285360253,15223415.9607668,0.0,1.0
2010-04-23,34.96,35.2205,33.93,34.04,18852700,27.0406132934218,27.2421029891579,26.2439361855206,26.3290182067528,24374091.8465166,0.0,1.0
2010-04-26,34.47,35.02,34.29,34.98,11508600,26.6616115624785,27.0870216686393,26.5223864368259,27.0560827518276,14879124.6572014,0.0,1.0
2010-04-27,32.81,34.2,32.66,34.15,17140400,25.3776465147931,26.4527738739996,25.2616255767493,26.4141002279849,22160310.4004219,0.0,1.0
2010-04-28,33.35,33.43,32.44,32.95,12947000,25.795321891751,25.8571997253744,25.091461534285,25.4859327236341,16738788.9870868,0.0,1.0
2010-04-29,31.6,34.11,29.24,33.58,73582700,24.4417442812394,26.3831613111732,22.6163481893493,25.9732206634183,95132871.584159,0.0,1.0
2010-04-30,30.65,31.43,29.06,29.7,60712200,23.7069450069616,24.3102538847897,22.4771230636967,22.9721457326838,78492987.1585547,0.0,1.0
2010-05-03,31.39,32.37,29.71,29.93,42907200,24.279314967978,25.0373184298645,22.9798804618868,23.1500445043511,55473435.2998168,0.0,1.0
2010-05-04,30.31,31.0,29.77,30.75,24148000,23.4439642140622,23.9776605290639,23.0262888371043,23.7842922989908,31220226.8062231,0.0,1.0
2010-05-05,29.98,30.84,29.34,29.75,25037700,23.1887181503657,23.8539048618171,22.6936954813786,23.0108193786985,32370493.3206134,0.0,1.0
2010-05-06,28.75,30.24,26.97,29.95,31857600,22.2373464584061,23.3898211096417,20.8605646602856,23.1655139627569,41187738.0115095,0.0,1.0
2010-05-07,27.51,28.62,26.7,27.59,30882600,21.2782400372435,22.1367949787681,20.6517269718067,21.3401178708669,39927189.6788913,0.0,1.0
2010-05-10,27.59,28.68,26.86,28.49,38861900,21.3401178708669,22.1832033539856,20.7754826390535,22.03624349913,50243387.9460312,0.0,1.0
2010-05-11,28.34,29.09,26.97,27.02,28979300,21.9202225610862,22.5003272513055,20.8605646602856,20.8992383063002,37466470.0466118,0.0,1.0
2010-05-12,29.09,29.5,28.49,28.49,20877400,22.5003272513055,22.8174511486254,22.03624349913,22.03624349913,26991765.9070831,0.0,1.0
2010-05-13,29.01,29.87,28.93,29.86,20261500,22.4384494176821,23.1036361291335,22.3765715840587,23.0959013999306,26195487.2218937,0.0,1.0
2010-05-14,28.09,29.33,27.76,29.28,19416900,21.7268543310131,22.6859607521756,21.4716082673166,22.647287106161,25103529.1483251,0.0,1.0
2010-05-17,27.85,28.66,27.01,28.45,18458100,21.5412208301429,22.1677338955798,20.8915035770973,22.0053045823183,23863925.3110795,0.0,1.0
2010-05-18,27.64,28.84,27.36,28.25,18210600,21.3787915168815,22.3069590212324,21.1622190991996,21.8506099982599,23543939.9651072,0.0,1.0
2010-05-19,27.12,28.4,26.76,27.47,20568900,20.9765855983295,21.9666309363037,20.6981353470242,21.2473011204318,26592915.4859418,0.0,1.0
2010-05-20,26.22,26.78,25.39,26.21,34147000,20.2804599700663,20.7136048054301,19.6384774462236,20.2727252408634,44147634.783506,0.0,1.0
2010-05-21,26.73,26.82,25.22,25.56,22840100,20.6749311594154,20.7445437222418,19.5069870497739,19.7699678426734,29529282.022396,0.0,1.0
2010-05-24,25.65,26.74,25.57,26.66,15975200,19.8395804054997,20.6826658886184,19.7777025718763,20.620788054995,20653858.1776866,0.0,1.0
2010-05-25,25.62,25.69,24.33,24.74,25742800,19.8163762178909,19.8705193223114,18.8185961507137,19.1357200480336,33282096.0173613,0.0,1.0
2010-05-26,25.88,26.5,25.76,25.88,17683600,20.0174791771669,20.4970323877482,19.9246624267318,20.0174791771669,22862597.4304509,0.0,1.0
2010-05-27,26.99,27.25,26.24,27.1,28424600,20.9456466815178,21.1474202323586,20.3636075925538,21.0310124145658,36627179.1778552,0.09,1.0
2010-05-28,24.83,27.03,24.66,26.87,37082200,19.2693741053015,20.9766887662625,19.1374452451363,20.8525204272835,47783130.9397163,0.0,1.0
2010-06-01,21.15,23.56,21.1,23.3,72573900,16.4135023087848,18.2837879146558,16.3746997028538,18.0820143638149,93516786.1266558,0.0,1.0
2010-06-02,23.68,23.84,21.78,21.98,59768500,18.37691416889,18.501082507869,16.9024151435145,17.0576255672383,77016090.2419608,0.0,1.0
2010-06-03,23.63,24.14,22.9,24.14,31618000,18.3381115629591,18.7338981434546,17.7715935163674,18.7338981434546,40742108.9916982,0.0,1.0
2010-06-04,23.11,23.99,22.89,23.64,27956900,17.9345644612774,18.6174903256618,17.7638329951813,18.3458720841453,36024513.4692266,0.0,1.0
2010-06-07,22.8,23.8,22.66,23.18,21102900,17.6939883045056,18.4700404231242,17.585341007899,17.9888881095807,27192632.4195366,0.0,1.0
2010-06-08,23.02,23.24,22.25,22.91,26666200,17.8647197706017,18.0354512366978,17.2671596392653,17.7793540375536,34361351.9765457,0.0,1.0
2010-06-09,22.56,24.22,22.27,23.17,30861700,17.5077357960371,18.7959823129441,17.2826806816377,17.9811275883945,39767561.0433643,0.0,1.0
2010-06-10,24.22,24.3,23.12,23.22,23553000,18.7959823129441,18.8580664824336,17.9423249824635,18.0199301943254,30349765.7372847,0.0,1.0
2010-06-11,24.39,24.76,23.8,24.05,14346500,18.9279111731093,19.2150504569982,18.4700404231242,18.6640534527789,18486516.1189638,0.0,1.0
2010-06-14,24.02,24.93,23.94,24.93,14358400,18.6407718892203,19.3469793171633,18.5786877197309,19.3469793171633,18501850.1406288,0.0,1.0
2010-06-15,25.46,25.55,24.33,24.35,16263200,19.7582869400312,19.8281316307069,18.8813480459921,18.8968690883645,20956324.4656141,0.0,1.0
2010-06-16,26.25,26.79,25.4,25.41,28251500,20.37136811374,20.790436257794,19.7117238129141,19.7194843341003,36404127.1484269,0.0,1.0
2010-06-17,26.39,26.64,26.0,26.45,12975400,20.4800154103466,20.6740284400012,20.1773550840853,20.5265785374637,16719753.3370511,0.0,1.0
2010-06-18,26.98,27.0,26.03,26.44,14032300,20.9378861603316,20.953407202704,20.2006366476439,20.5188180162775,18081646.4040802,0.0,1.0
2010-06-21,27.05,27.74,26.77,27.54,18403500,20.9922098086349,21.5276857704818,20.7749152154217,21.372475346758,23714257.7907748,0.0,1.0
2010-06-22,25.99,27.3,25.87,26.99,18620300,20.1695945628991,21.1862228382896,20.0764683086649,20.9456466815178,23993620.4711911,0.0,1.0
2010-06-23,25.78,26.12,25.48,26.05,14073000,20.0066236179892,20.2704813383195,19.7738079824036,20.2161576900162,18134091.3353207,0.0,1.0
2010-06-24,25.21,25.8,25.06,25.6,12047300,19.5642739103766,20.0221446603616,19.4478660925838,19.8669342366378,15523828.5045128,0.0,1.0
2010-06-25,26.34,26.34,25.27,25.3,28687600,20.4412128044156,20.4412128044156,19.6108370374937,19.6341186010522,36966073.9423824,0.0,1.0
2010-06-28,25.99,26.97,25.93,26.94,12987600,20.1695945628991,20.9301256391454,20.123031435782,20.9068440755869,16735473.9306908,0.0,1.0
2010-06-29,24.48,25.49,24.26,25.39,25848100,18.9977558637849,19.7815685035898,18.8270243976888,19.7039632917279,33307170.2014143,0.0,1.0
2010-06-30,24.55,25.62,24.43,24.51,21876000,19.0520795120882,19.8824552790102,18.958953257854,19.0210374273435,28188828.3984563,0.0,1.0
2010-07-01,24.98,25.24,24.27,25.18,27466700,19.3857819230943,19.5875554739351,18.834784918875,19.540992346818,35392854.8624921,0.0,1.0
2010-07-02,25.74,26.05,25.03,25.23,22293400,19.9755815332444,20.2161576900162,19.4245845290252,19.5797949527489,28726678.8726525,0.0,1.0
2010-07-06,26.46,26.93,26.0,26.47,20082000,20.5343390586499,20.8990835544007,20.1773550840853,20.5420995798361,25877127.989477,0.0,1.0
2010-07-07,27.99,28.06,26.64,26.8,24892100,21.7216988001364,21.7760224484398,20.6740284400012,20.7981967789802,32075294.1752247,0.0,1.0
2010-07-08,28.71,28.84,27.75,28.15,21062600,22.2804563255419,22.3813431009623,21.535446291668,21.8458671391154,27140702.9175958,0.0,1.0
2010-07-09,28.64,28.75,28.01,28.56,14491800,22.2261326772386,22.3114984102866,21.7372198425088,22.1640485077491,18673745.8120657,0.0,1.0
2010-07-12,28.17,28.89,27.75,28.48,16809100,21.8613881814878,22.4201457068932,21.535446291668,22.1019643382596,21659756.6023264,0.0,1.0
2010-07-13,28.13,28.63,27.73,28.56,16398600,21.8303460967431,22.2183721560524,21.5199252492956,22.1640485077491,21130797.2835493,0.0,1.0
2010-07-14,28.17,28.49,27.52,27.9,11178800,21.8613881814878,22.1097248594458,21.3569543043857,21.6518541094608,14404702.637624,0.0,1.0
2010-07-15,28.1,28.32,27.31,28.13,17612700,21.8070645331845,21.9777959992806,21.1939833594758,21.8303460967431,22695254.0653452,0.0,1.0
2010-07-16,27.51,28.04,27.5,27.97,20644800,21.3491937831995,21.7605014060674,21.3414332620133,21.7061777577641,26602337.0140999,0.0,1.0
2010-07-19,29.17,29.43,28.2801,28.79,39191500,22.6374403001065,22.8392138509473,21.9468315197477,22.3425404950314,50501118.4941533,0.0,1.0
2010-07-20,30.27,30.58,28.96,28.96,24945600,23.491097630587,23.7316737873588,22.4744693551966,22.4744693551966,32144232.8440543,0.0,1.0
2010-07-21,29.88,30.645,29.56,30.3,15547700,23.1884373043257,23.782117175069,22.9401006263678,23.5143791941456,20034350.3058456,0.0,1.0
2010-07-22,30.3,30.71,30.155,30.3,15876000,23.5143791941456,23.8325605627792,23.4018516369459,23.5143791941456,20457388.9035423,0.0,1.0
2010-07-23,30.59,30.61,29.52,30.12,12328400,23.739434308545,23.7549553509173,22.909058541623,23.3746898127942,15886046.4448495,0.0,1.0
2010-07-26,30.86,30.86,30.23,30.6,8502500,23.948968380572,23.948968380572,23.4600555458423,23.7471948297312,10956094.0509177,0.0,1.0
2010-07-27,30.45,31.07,30.0,30.95,12830800,23.6307870119384,24.1119393254819,23.28156355856,24.0188130712477,16533425.6452236,0.0,1.0
2010-07-28,29.98,30.45,29.71,29.89,11070800,23.2660425161876,23.6307870119384,23.0565084441606,23.1961978255119,14265536.7267156,0.0,1.0
2010-07-29,30.11,30.54,29.61,30.18,12334400,23.366929291608,23.700631702614,22.9789032322987,23.4212529399113,15893777.8843445,0.0,1.0
2010-07-30,29.88,29.99,29.0,29.09,13335900,23.1884373043257,23.2738030373738,22.5055114399413,22.575356130617,17184283.9933705,0.0,1.0
2010-08-02,30.73,31.0,30.44,30.59,13065800,23.8480816051516,24.0576156771786,23.6230264907522,23.739434308545,16836240.3587745,0.0,1.0
2010-08-03,31.2,31.4,30.32,30.44,14626300,24.2128261009024,24.3680365246261,23.5299002365179,23.6230264907522,18847058.9140766,0.0,1.0
2010-08-04,31.06,31.55,30.61,31.12,11873500,24.1041788042957,24.4844443424189,23.7549553509173,24.1507419314129,15299874.4738102,0.0,1.0
2010-08-05,31.25,31.35,30.61,30.93,8397800,24.2516287068333,24.3292339186952,23.7549553509173,24.0032920288753,10821180.4317314,0.0,1.0
2010-08-06,30.92,31.15,30.19,30.82,10732100,23.9955315076891,24.1740234949714,23.4290134610975,23.9179262958273,13829096.9672277,0.0,1.0
2010-08-09,30.7,31.2,30.405,31.04,8376200,23.824800041593,24.2128261009024,23.5958646666005,24.0886577619234,10793347.2495497,0.0,1.0
2010-08-10,30.12,30.34,29.7,30.25,12892100,23.3746898127942,23.5454212788903,23.0487479229744,23.4755765882146,16612415.1853967,0.0,1.0
2010-08-11,28.78,29.7,28.2489,29.67,15167600,22.3347799738452,23.0487479229744,21.9226186936468,23.0254663594158,19544563.6138428,0.0,1.0
2010-08-12,28.43,28.76,28.0,28.13,10845200,22.0631617323287,22.3192589314728,21.7294593213226,21.8303460967431,13974834.6017068,0.0,1.0
2010-08-13,28.1,28.81,27.98,28.52,11380500,21.8070645331845,22.3580615374038,21.7139382789503,22.1330064230043,14664607.861978,0.0,1.0
2010-08-16,27.81,28.24,27.64,27.92,11555200,21.5820094187851,21.9157118297911,21.4500805586199,21.6673751518331,14889721.6086049,0.0,1.0
2010-08-17,28.7,29.09,27.97,28.16,10240700,22.2726958043557,22.575356130617,21.7061777577641,21.8536276603016,13195892.0725942,0.0,1.0
2010-08-18,28.79,28.98,28.14,28.59,7576400,22.3425404950314,22.4899903975689,21.8381066179292,22.1873300713076,9762746.36487767,0.0,1.0
2010-08-19,28.56,28.7,28.15,28.61,10680100,22.1640485077491,22.2726958043557,21.8458671391154,22.20285111368,13762091.1582717,0.0,1.0
2010-08-20,27.82,28.34,27.36,28.25,12172200,21.5897699399713,21.993317041653,21.2327859654067,21.9234723509773,15684771.3033319,0.0,1.0
2010-08-23,28.14,28.5,27.36,27.5,10421100,21.8381066179292,22.117485380632,21.2327859654067,21.3414332620133,13428350.6867413,0.0,1.0
2010-08-24,28.07,29.14,27.63,27.86,18253100,21.7837829696259,22.6141587365479,21.4423200374337,21.620812024716,23520456.3741024,0.0,1.0
2010-08-25,27.99,28.12,27.5,27.82,9993500,21.7216988001364,21.8225855755569,21.3414332620133,21.5897699399713,12877356.7654038,0.0,1.0
2010-08-26,28.12,28.66,27.97,28.15,10549900,21.8225855755569,22.241653719611,21.7061777577641,21.8458671391154,13594318.9212321,0.0,1.0
2010-08-27,29.25,29.34,27.7,28.37,12104200,22.699524469596,22.7693691602716,21.496643685737,22.0165986052115,15597148.3223896,0.0,1.0
2010-08-30,28.49,29.12,28.48,29.08,7586500,22.1795695501215,22.6700268620406,22.1717845134243,22.6388867152521,9744976.54301032,0.09,1.0
2010-08-31,28.21,28.71,27.84,28.34,10480700,21.9615885226018,22.3508403574583,21.6735421648081,22.0627939996645,13462621.1895246,0.0,1.0
2010-09-01,29.73,29.97,28.69,28.91,11980700,23.1449141005655,23.3317549812966,22.335270284064,22.5065410914009,15389394.3806556,0.0,1.0
2010-09-02,30.13,30.21,29.62,29.83,7916600,23.4563155684507,23.5185958620277,23.0592786968971,23.2227644675368,10168995.0966052,0.0,1.0
2010-09-03,30.43,30.72,30.12,30.15,7392200,23.6898666693646,23.9156327335813,23.4485305317535,23.4718856418449,9495395.18898581,0.0,1.0
2010-09-07,29.84,30.28,29.52,30.11,8084400,23.2305495042339,23.5730911189076,22.9814283299258,23.4407454950564,10384536.7909198,0.0,1.0
2010-09-08,30.21,30.35,29.33,29.67,8561800,23.5185958620277,23.6275863757875,22.8335126326803,23.0982038803827,10997764.4718837,0.0,1.0
2010-09-09,30.22,30.98,30.15,30.62,10175900,23.5263808987248,24.1180436877067,23.4718856418449,23.83778236661,13071100.8770868,0.0,1.0
2010-09-10,30.88,31.13,30.36,30.45,11992200,24.0401933207354,24.2348192381636,23.6353714124846,23.7054367427588,15404166.3084543,0.0,1.0
2010-09-13,31.61,31.73,31.09,31.18,9664500,24.6085009996258,24.7019214399914,24.2036790913751,24.2737444216493,12414199.6704572,0.0,1.0
2010-09-14,31.38,31.81,31.03,31.48,8971700,24.4294451555918,24.7642017335684,24.1569688711923,24.5072955225631,11524287.3592468,0.0,1.0
2010-09-15,31.21,31.27,30.68,31.01,9419300,24.2970995317406,24.3438097519234,23.8844925867928,24.1413987977981,12099236.4794803,0.0,1.0
2010-09-16,31.0,31.55,30.76,31.13,10444200,24.1336137611009,24.561790779443,23.9467728803698,24.2348192381636,13415736.3752071,0.0,1.0
2010-09-17,30.96,31.25,30.46,31.17,13531400,24.1024736143124,24.3282396785292,23.7132217794559,24.2659593849521,17381292.5056469,0.0,1.0
2010-09-20,31.8,31.92,30.55,31.14,10839400,24.7564166968713,24.8498371372368,23.7832871097301,24.2426042748607,13923376.8852971,0.0,1.0
2010-09-21,31.83,32.13,31.34,31.87,13721100,24.7797718069627,25.0133229078765,24.3983050088033,24.8109119537512,17624965.0885519,0.0,1.0
2010-09-22,31.52,32.4,31.33,31.76,9095300,24.5384356693516,25.223518898699,24.3905199721062,24.7252765500828,11683053.470196,0.0,1.0
2010-09-23,31.8,32.15,31.0,31.13,12644200,24.7564166968713,25.0288929812708,24.1336137611009,24.2348192381636,16241670.3888659,0.0,1.0
2010-09-24,32.73,32.9195,32.04,32.07,13999900,25.4804251097043,25.6279515551149,24.9432575776024,24.9666126876938,17983087.9990101,0.0,1.0
2010-09-27,32.41,33.0,32.38,32.8,8939400,25.2313039353962,25.6906211005268,25.2079488253048,25.5349203665842,11482797.5098644,0.0,1.0
2010-09-28,32.77,32.9,31.98,32.75,9415200,25.5115652564928,25.6127707335555,24.8965473574196,25.4959951830986,12093969.9660912,0.0,1.0
2010-09-29,33.4,33.57,32.55,32.63,13886300,26.002022568412,26.1343681922632,25.340294449156,25.402574742733,17837167.0426685,0.0,1.0
2010-09-30,33.07,33.8401,32.58,33.65,11331400,25.7451163574067,26.3446420334526,25.3636495592474,26.1966484858402,14555358.491988,0.0,1.0
2010-10-01,33.33,33.63,33.04,33.48,10300000,25.9475273115321,26.1810784124459,25.7217612473153,26.064302861989,13230509.2457663,0.0,1.0
2010-10-04,33.03,33.54,32.61,33.28,10071700,25.7139762106182,26.1110130821718,25.3870046693387,25.9086021280464,12937254.3660762,0.0,1.0
2010-10-05,34.06,34.24,33.34,33.42,9105600,26.5158349904225,26.6559656509708,25.9553123482292,26.0175926418062,11696283.9794418,0.0,1.0
2010-10-06,33.97,34.35,33.71,34.0725,10220000,26.4457696601483,26.7416010546393,26.243358706023,26.5255662862939,13127748.0089061,0.0,1.0
2010-10-07,33.62,34.25,33.27,34.22,8793900,26.1732933757488,26.663750687668,25.9008170913493,26.6403955775766,11295900.5103247,0.0,1.0
2010-10-08,34.73,34.99,33.76,33.76,11141800,27.0374324491302,27.2398434032555,26.2822838895086,26.2822838895086,14311814.3606291,0.0,1.0
2010-10-11,34.56,35.14,34.4,34.75,8686400,26.905086825279,27.3566189537125,26.7805262381249,27.0530025225244,11157815.0982937,0.0,1.0
2010-10-12,34.84,35.11,33.93,34.49,10916300,27.1230678527986,27.3332638436211,26.4146295133598,26.8505915683991,14022156.1242291,0.0,1.0
2010-10-13,35.63,35.85,35.11,35.26,11620700,27.7380857518718,27.9093565592086,27.3332638436211,27.450039394078,14926968.8147842,0.0,1.0
2010-10-14,35.08,35.7,34.675,35.46,13987700,27.3099087335297,27.7925810087517,26.9946147472959,27.6057401280206,17967416.9103889,0.0,1.0
2010-10-15,35.82,35.89,34.81,35.3,15549400,27.8860014491173,27.9404967059972,27.0997127427072,27.4811795408665,19973444.7054485,0.0,1.0
2010-10-18,34.09,34.48,33.44,33.75,31260600,26.5391901005139,26.8428065317019,26.0331627152005,26.2744988528115,40154724.012447,0.0,1.0
2010-10-19,33.18,33.64,32.72,33.62,19299700,25.8307517610751,26.1888634491431,25.4726400730072,26.1732933757488,24790763.0379143,0.0,1.0
2010-10-20,33.79,34.06,33.06,33.17,15332600,26.3056389996,26.5158349904225,25.7373313207096,25.822966724378,19694961.753557,0.0,1.0
2010-10-21,33.72,34.48,33.51,34.03,14693800,26.2511437427201,26.8428065317019,26.0876579720804,26.4924798803311,18874413.2772274,0.0,1.0
2010-10-22,34.18,35.0,34.12,34.12,13728000,26.609255430788,27.2476284399527,26.5625452106053,26.5625452106053,17633828.2452312,0.0,1.0
2010-10-25,34.28,35.06,34.22,34.56,12901500,26.6871057977593,27.2943386601354,26.6403955775766,26.905086825279,16572176.216918,0.0,1.0
2010-10-26,34.79,35.22,33.9713,34.12,11866700,27.0841426693129,27.4188992472895,26.446781714919,26.5625452106053,15242959.6181297,0.0,1.0
2010-10-27,34.42,34.49,33.76,34.38,11006300,26.7960963115192,26.8505915683991,26.2822838895086,26.7649561647306,14137762.5156969,0.0,1.0
2010-10-28,31.68,34.76,28.86,34.73,97847900,24.6629962565057,27.0607875592215,22.4676159079152,27.0374324491302,125687140.352313,0.0,1.0
2010-10-29,31.86,31.98,29.99,30.2,46023200,24.803126917054,24.8965473574196,23.3473250546909,23.5108108253306,59117511.9533743,0.0,1.0
2010-11-01,31.42,32.56,31.11,32.12,25108700,24.4605853023804,25.3480794858531,24.2192491647693,25.0055378711794,32252513.3494343,0.0,1.0
2010-11-02,31.4,31.99,30.675,31.73,24430200,24.4450152289861,24.9043323941167,23.8806000684442,24.7019214399914,31380969.6093127,0.0,1.0
2010-11-03,31.69,31.74,30.95,31.66,26694500,24.6707812932028,24.7097064766885,24.0946885776153,24.6474261831115,34289497.9670981,0.0,1.0
2010-11-04,32.85,33.0562,32.05,32.36,21572800,25.5738455500699,25.7343730067647,24.9510426142995,25.1923787519105,27710595.1317542,0.0,1.0
2010-11-05,31.92,32.99,31.4555,32.79,24832700,24.8498371372368,25.6828360638297,24.4882221826552,25.5271353298871,31897987.0822663,0.0,1.0
2010-11-08,33.43,33.54,31.75,31.86,26412100,26.0253776785034,26.1110130821718,24.7174915133856,24.803126917054,33926750.8009811,0.0,1.0
2010-11-09,33.22,33.99,32.97,33.62,18228200,25.8618919078636,26.4613397335426,25.6672659904354,26.1732933757488,23414404.7217164,0.0,1.0
2010-11-10,34.88,34.94,33.27,33.66,27551800,27.1542079995871,27.2009182197699,25.9008170913493,26.2044335225373,35390713.0716025,0.0,1.0
2010-11-11,36.31,36.32,34.59,34.59,29136200,28.2674682472766,28.2752532839737,26.9284419353704,26.9284419353704,37425899.3676211,0.0,1.0
2010-11-12,35.82,36.39,35.365,35.81,16019000,27.8860014491173,28.3297485408536,27.5317822793979,27.8782164124201,20576653.1658185,0.0,1.0
2010-11-15,35.84,36.74,35.77,36.49,15503900,27.9015715225115,28.6022248252532,27.8470762656316,28.4075989078249,19914999.2519842,0.0,1.0
2010-11-16,35.03,35.63,34.67,35.32,14974900,27.270983550044,27.7380857518718,26.9907222289474,27.4967496142608,19235490.5732453,0.0,1.0
2010-11-17,35.5,35.75,34.57,35.0,11125500,27.6368802748091,27.8315061922374,26.9128718619761,27.2476284399527,14290876.7586188,0.0,1.0
2010-11-18,37.56,37.77,35.56,35.75,22464100,29.2405978344178,29.4040836050575,27.6835904949919,27.8315061922374,28855483.7619242,0.0,1.0
2010-11-19,38.01,38.05,36.75,37.43,17377300,29.5909244857886,29.6220646325771,28.6100098619503,29.1393923573551,22321410.5161607,0.0,1.0
2010-11-22,37.31,37.54,36.48,37.27,15601700,29.0459719169895,29.2250277610235,28.3998138711278,29.014831770201,20040624.8640459,0.0,1.0
2010-11-23,36.46,36.83,36.02,36.7,15698200,28.3842437977335,28.6722901555273,28.0417021830599,28.5710846784646,20164580.6060087,0.0,1.0
2010-11-24,37.37,37.58,36.64,36.64,10019500,29.0926821371723,29.256167907812,28.5243744582819,28.5243744582819,12870202.6590249,0.0,1.0
2010-11-26,36.56,37.12,36.44,36.75,4183000,28.4620941647048,28.8980562197441,28.3686737243393,28.6100098619503,5373128.17233405,0.0,1.0
2010-11-29,37.87,38.0415,36.01,36.52,14689000,29.4819339720288,29.6154473513845,28.0339171463627,28.4309540179163,18868247.6030157,0.0,1.0
2010-11-30,37.84,38.48,36.68,37.18,15509000,29.4585788619374,29.9568212105537,28.5555146050704,28.9447664399268,19921550.280834,0.0,1.0
2010-12-01,39.19,39.45,38.6,38.6,13407100,30.579624146324,30.7824999380577,30.1192521573898,30.1192521573898,17182168.3120053,0.09,1.0
2010-12-02,40.61,40.77,39.24,39.24,17227600,31.6876380857928,31.8124847268597,30.6186387216574,30.6186387216574,22078415.3778149,0.0,1.0
2010-12-03,41.15,41.37,40.31,40.33,3877104,32.1089954993935,32.2806596308605,31.4535506337923,31.4691564639257,4968789.18566648,0.0,1.0
2010-12-06,40.82,41.15,40.22,41.05,2544957,31.8514993021931,32.1089954993935,31.3833243981922,32.0309663487267,3261546.45828076,0.0,1.0
2010-12-07,40.38,41.69,40.06,41.56,23383400,31.5081710392591,32.5303529129943,31.2584777571253,32.4289150171275,29967518.2930644,0.0,1.0
2010-12-08,40.23,41.18,39.8,40.29,17932400,31.3911273132589,32.1324042445936,31.0556019653916,31.437944803659,22981667.5521331,0.0,1.0
2010-12-09,40.46,40.7,40.05,40.46,8295700,31.5705943597925,31.7578643213929,31.2506748420586,31.5705943597925,10631539.5324792,0.0,1.0
2010-12-10,40.22,40.79,40.07,40.61,9489200,31.3833243981922,31.828090556993,31.266280672192,31.6876380857928,12161096.1017879,0.0,1.0
2010-12-13,41.15,41.69,40.51,40.65,12929800,32.1089954993935,32.5303529129943,31.6096089351259,31.7188497460595,16570473.8415143,0.0,1.0
2010-12-14,41.08,41.73,40.78,40.99,9107400,32.0543750939268,32.5615645732611,31.8202876419263,31.9841488583266,11671791.7882881,0.0,1.0
2010-12-15,39.79,41.16,39.74,40.49,13618700,31.0477990503249,32.1167984144602,31.0087844749915,31.5940031049926,17453349.0158727,0.0,1.0
2010-12-16,40.27,40.35,39.25,39.74,9185500,31.4223389735256,31.484762294059,30.6264416367241,31.0087844749915,11771882.5868327,0.0,1.0
2010-12-17,39.89,40.68,39.65,40.35,13405200,31.1258282009917,31.7422584912595,30.9385582393914,31.484762294059,17179733.3245887,0.0,1.0
2010-12-20,40.15,40.59,39.71,40.43,8628300,31.3287039927254,31.6720322556594,30.9853757297914,31.5471856145925,11057790.4876129,0.0,1.0
2010-12-21,40.29,40.485,39.97,40.4,7478500,31.437944803659,31.5901016474592,31.1882515215252,31.5237768693924,9584238.62888554,0.0,1.0
2010-12-22,40.41,40.57,40.05,40.36,6400700,31.5315797844591,31.656426425526,31.2506748420586,31.4925652091257,8202959.97752327,0.0,1.0
2010-12-23,40.32,40.5,40.12,40.42,3919600,31.461353548859,31.6018060200593,31.3052952475254,31.5393826995258,5023250.88316906,0.0,1.0
2010-12-27,39.86,40.2,39.55,40.2,4371500,31.1024194557917,31.3677185680588,30.8605290887245,31.3677185680588,5602393.41661739,0.0,1.0
2010-12-28,39.63,40.06,39.49,39.93,5732700,30.922952409258,31.2584777571253,30.8137115983245,31.1570398612584,7346869.66474724,0.0,1.0
2010-12-29,40.69,40.84,39.49,39.69,7844900,31.7500614063262,31.8671051323264,30.8137115983245,30.9697698996581,10053806.7285879,0.0,1.0
2010-12-30,41.01,41.15,40.57,40.68,6021900,31.99975468846,32.1089954993935,31.656426425526,31.7422584912595,7717500.38099698,0.0,1.0
2010-12-31,40.83,41.14,40.58,40.92,4376500,31.8593022172597,32.1011925843269,31.6642293405927,31.9295284528599,5608801.27823998,0.0,1.0
2011-01-03,40.75,41.48,40.74,41.35,7794700,31.7968788967263,32.366491696594,31.7890759816596,32.2650538007272,9989471.7978972,0.0,1.0
2011-01-04,39.55,41.08,39.32,40.98,12572100,30.8605290887245,32.0543750939268,30.6810620421909,31.97634594326,16112055.4210353,0.0,1.0
2011-01-05,39.42,39.58,38.57,39.3,18623000,30.7590911928577,30.8839378339246,30.0958434121898,30.6654562120575,23866721.3994431,0.0,1.0
2011-01-06,38.22,39.73,37.68,39.67,22435200,29.8227413848559,31.0009815599248,29.4013839712551,30.9541640695247,28752331.4149593,0.0,1.0
2011-01-07,38.45,39.07,37.87,38.26,15194200,30.0022084313896,30.4859891655238,29.5496393575221,29.8539530451227,19472466.2131461,0.0,1.0
2011-01-10,38.17,38.48,37.7,38.2,12887600,29.7837268095225,30.0256171765896,29.4169898013885,29.8071355547226,16516391.4894197,0.0,1.0
2011-01-11,39.38,39.61,38.65,38.76,11788000,30.727879532591,30.9073465791246,30.1582667327232,30.2440987984567,15107174.561383,0.0,1.0
2011-01-12,39.89,40.2,39.5301,39.83,8117200,31.1258282009917,31.3677185680588,30.8450012877418,31.0790107105916,10402778.8725533,0.0,1.0
2011-01-13,39.23,40.22,38.93,40.06,10988100,30.6108358065907,31.3833243981922,30.3767483545903,31.2584777571253,14082044.8590035,0.0,1.0
2011-01-14,39.99,40.02,38.62,39.0,10814600,31.2038573516585,31.2272660968586,30.1348579875232,30.4313687600571,13859692.0607001,0.0,1.0
2011-01-18,40.04,40.19,39.22,39.98,10182900,31.2428719269919,31.3599156529921,30.6030328915241,31.1960544365918,13050122.823304,0.0,1.0
2011-01-19,39.24,40.06,39.01,39.96,11095000,30.6186387216574,31.2584777571253,30.4391716751237,31.1804486064585,14219044.9404941,0.0,1.0
2011-01-20,39.06,39.415,38.03,38.92,12998200,30.4781862504572,30.7551897353243,29.674485998589,30.3689454395236,16658133.3885111,0.0,1.0
2011-01-21,39.19,40.5,38.84,40.03,16048900,30.579624146324,31.6018060200593,30.3065221189902,31.2350690119252,20567826.0789091,0.0,1.0
2011-01-24,39.55,40.3199,38.36,39.32,24656700,30.8605290887245,31.4612755197083,29.9319821957895,30.6810620421909,31599344.3338695,0.0,1.0
2011-01-25,40.2,40.3484,39.47,40.08,18979300,31.3677185680588,31.4835138276484,30.7981057681911,31.2740835872586,24323345.6186679,0.0,1.0
2011-01-26,43.4,43.65,40.6,40.71,29593500,33.8646513893968,34.0597242660639,31.6798351707261,31.7656672364596,37926210.5855352,0.0,1.0
2011-01-27,43.17,43.94,42.24,43.77,16864100,33.6851843428632,34.2860088029976,32.9595132416618,34.153359246864,21612563.8378537,0.0,1.0
2011-01-28,43.88,44.0,42.95,43.54,16175300,34.2391913125975,34.3328262933977,33.5135202113962,33.9738922003304,20729816.8207278,0.0,1.0
2011-01-31,45.0,45.39,43.76,43.99,17398500,35.1131178000658,35.4174314876664,34.1455563317974,34.325023378331,22297436.0880746,0.0,1.0
2011-02-01,45.51,45.75,44.86,45.26,15635600,35.5110664684666,35.6983364300669,35.0038769891323,35.3159935917996,20038152.237187,0.0,1.0
2011-02-02,46.61,46.9,45.2,45.49,15801400,36.3693871258015,36.5956716627353,35.2691761013995,35.4954606383332,20250636.9285916,0.0,1.0
2011-02-03,46.78,46.93,45.94,46.57,17941700,36.5020366819351,36.6190804079353,35.8465918163339,36.3381754655348,22993586.1747511,0.0,1.0
2011-02-04,45.92,46.92,45.33,46.75,14791600,35.8309859862005,36.6112774928687,35.3706139972663,36.4786279367351,18956505.1952963,0.0,1.0
2011-02-07,46.18,47.22,46.0,46.15,12200200,36.0338617779342,36.8453649448691,35.893409306734,36.0104530327342,15635438.6735481,0.0,1.0
2011-02-08,44.97,45.68,43.85,45.54,23067400,35.0897090548658,35.6437160246002,34.2157825673975,35.5344752136666,29562541.4385177,0.0,1.0
2011-02-09,43.95,45.1,43.63,44.82,13893000,34.2938117180643,35.1911469507327,34.0441184359305,34.9726653288656,17804884.3044871,0.0,1.0
2011-02-10,44.79,44.82,43.36,43.63,14636500,34.9492565836655,34.9726653288656,33.8334397291301,34.0441184359305,18757733.3277641,0.0,1.0
2011-02-11,44.64,45.08,43.95,44.72,11140500,34.8322128576653,35.1755411205993,34.2938117180643,34.8946361781988,14277356.4812596,0.0,1.0
2011-02-14,45.64,46.16,44.23,44.4,12469300,35.6125043643335,36.0182559478009,34.5122933399314,34.644942896065,15980309.7860751,0.0,1.0
2011-02-15,45.54,46.13,45.21,45.79,10276900,35.5344752136666,35.9948472026008,35.2769790164662,35.7295480903337,13170590.6218084,0.0,1.0
2011-02-16,47.49,47.69,45.73,45.93,17940400,37.0560436516695,37.2121019530031,35.6827305999336,35.8387889012672,22991920.1307292,0.0,1.0
2011-02-17,48.43,48.84,46.72,46.83,15117500,37.7895176679375,38.1094371856715,36.455219191535,36.5410512572685,19374169.6158558,0.0,1.0
2011-02-18,48.11,48.68,47.75,48.54,10711500,37.5398243858037,37.9845905446046,37.2589194434032,37.875349733671,13727561.9540426,0.0,1.0
2011-02-22,46.6,48.64,46.19,48.5,14546000,36.3615842107349,37.9533788843378,36.0416646930009,37.8441380734043,18641751.0323954,0.0,1.0
2011-02-23,47.34,47.54,46.4,46.7,13169000,36.9389999256693,37.0950582270029,36.2055259094012,36.4396133614017,16877025.9415382,0.0,1.0
2011-02-24,45.55,47.3,44.97,46.86,17397100,35.5422781287333,36.9077882654025,35.0897090548658,36.5644600024686,22295641.8868202,0.0,1.0
2011-02-25,47.03,47.18,45.6,45.76,12499300,36.6971095586022,36.8141532846024,35.5812927040667,35.7061393451336,16018756.9558105,0.0,1.0
2011-02-28,46.94,47.46,45.98,47.31,13134200,36.6971095586021,37.1036391063327,35.9465934704842,36.9863709675643,16800215.4778831,0.09,1.0
2011-03-01,46.33,47.58,46.2,47.51,12762500,36.2202191276105,37.1974536173475,36.1185867406779,37.1427284859222,16324766.6425426,0.0,1.0
2011-03-02,46.34,46.5324,44.84,46.3,12668900,36.2280370035284,36.3784529361887,35.0553556158441,36.1967654998568,16205041.0278322,0.0,1.0
2011-03-03,47.44,47.53,46.31,46.84,9003900,37.0880033544969,37.158364237758,36.2045833757747,36.6189307994232,11517066.9048219,0.0,1.0
2011-03-04,46.84,47.6,46.19,47.33,9503800,36.6189307994232,37.2130893691833,36.11076886476,37.0020067194001,12156498.9004816,0.0,1.0
2011-03-07,46.44,47.38,46.0,46.97,8916800,36.3062157627074,37.0410960989896,35.96222922232,36.7205631863558,11405655.5689108,0.0,1.0
2011-03-08,45.72,46.71,45.1,46.66,10474100,35.7433286966189,36.5172984124905,35.2586203897093,36.4782090329011,13397628.8572502,0.0,1.0
2011-03-09,45.27,46.24,45.08,45.59,7006100,35.3915242803136,36.1498582443495,35.2429846378736,35.6416963096862,8961641.33785056,0.0,1.0
2011-03-10,43.75,44.57,43.41,44.45,12031500,34.2032071407934,34.8442729660609,33.937399359585,34.7504584550461,15389730.0575711,0.0,1.0
2011-03-11,44.46,44.73,42.5,42.79,14527700,34.758276330964,34.9693589807472,33.2259726510565,33.4526910526755,18582668.9404793,0.0,1.0
2011-03-14,45.06,45.17,43.62,44.16,11041000,35.2273488860378,35.3133455211346,34.1015747538608,34.5237400534272,14122761.8805338,0.0,1.0
2011-03-15,44.01,44.5,42.78,43.36,14293000,34.4064719146587,34.7895478346356,33.4448731767576,33.8983099799955,18282459.5198325,0.0,1.0
2011-03-16,42.94,44.43,42.52,44.18,15821800,33.5699591914439,34.7348227032103,33.2416084028923,34.5393758052629,20237977.8934363,0.0,1.0
2011-03-17,44.36,44.58,43.62,43.62,10454100,34.6800975717851,34.8520908419788,34.1015747538608,34.1015747538608,13372046.4609445,0.0,1.0
2011-03-18,44.19,44.98,43.81,44.98,10734200,34.5471936811808,35.1648058786946,34.2501143963008,35.1648058786946,13730327.9212052,0.0,1.0
2011-03-21,45.73,45.75,44.74,44.8,8706800,35.7511465725368,35.7667823243726,34.9771768566651,35.0240841121725,11137040.4077015,0.0,1.0
2011-03-22,45.7,45.93,44.9,45.73,9205300,35.7276929447831,35.9075040908947,35.1022628713514,35.7511465725368,11774681.6356198,0.0,1.0
2011-03-23,46.39,46.55,45.49,45.73,9343800,36.2671263831179,36.3922123978042,35.5635175505073,35.7511465725368,11951839.7300364,0.0,1.0
2011-03-24,45.97,46.65,45.25,46.61,12064400,35.9387755945663,36.4703911569832,35.3758885284778,36.4391196533116,15431813.0994939,0.0,1.0
2011-03-25,46.04,46.63,45.7,46.04,9759700,35.9935007259915,36.4547554051474,35.7276929447831,35.9935007259915,12483825.6612124,0.0,1.0
2011-03-28,47.9,48.77,45.92,46.05,18956900,37.4476256467201,38.1277808515771,35.8996862149768,36.0013186019094,24248146.4263284,0.0,1.0
2011-03-29,49.0,49.17,47.38,47.46,19055600,38.3075919976887,38.4404958882929,37.0410960989896,37.1036391063327,24374395.5520967,0.0,1.0
2011-03-30,49.5,49.85,48.65,49.35,16186800,38.6984857935834,38.9721114507098,38.0339663405623,38.581217654815,20704856.6260144,0.0,1.0
2011-03-31,49.84,50.47,49.4,49.92,13813600,38.9642935747919,39.4568197576193,38.6203070344045,39.0268365821351,17669249.480386,0.0,1.0
2011-04-01,49.34,50.738,49.13,50.22,13959300,38.5733997788971,39.6663388322189,38.4092243846213,39.2613728596719,17855617.2374727,0.0,1.0
2011-04-04,49.5,50.55,49.41,49.75,10284500,38.6984857935834,39.5193627649625,38.6281249103224,38.8939326915308,13155107.7402726,0.0,1.0
2011-04-05,49.73,49.97,49.13,49.39,9442600,38.878296939695,39.0659259617245,38.4092243846213,38.6124891584866,12078216.7677863,0.0,1.0
2011-04-06,48.41,50.18,47.97,50.01,11713300,37.8463373185328,39.2301013560003,37.5023507781454,39.0971974653961,14982714.1323482,0.0,1.0
2011-04-07,48.23,48.62,47.8,48.26,9936000,37.7056155520107,38.0105127128086,37.3694468875412,37.7290691797644,12709334.4846467,0.0,1.0
2011-04-08,48.13,49.13,47.95,48.37,9616700,37.6274367928317,38.4092243846213,37.4867150263096,37.8150658148612,12300911.527627,0.0,1.0
2011-04-11,46.93,48.6,46.61,48.4,12089500,36.6892916826842,37.9948769609728,36.4391196533116,37.8385194426149,15463919.0068575,0.0,1.0
2011-04-12,45.34,46.54,44.6,46.43,19343900,35.4462494117388,36.3843945218863,34.8677265938146,36.2983978867895,24743165.7948427,0.0,1.0
2011-04-13,45.51,46.08,44.93,45.72,10862800,35.5791533023431,36.0247722296631,35.1257164991051,35.7433286966189,13894822.7294505,0.0,1.0
2011-04-14,46.14,46.26,45.0,45.24,12703000,36.0716794851705,36.1654939961852,35.1804416305304,35.3680706525599,16248659.0135333,0.0,1.0
2011-04-15,46.82,46.87,45.67,46.26,14462500,36.6032950475874,36.6423844271769,35.7042393170294,36.1654939961852,18499270.3285228,0.0,1.0
2011-04-18,47.14,47.79,45.63,46.94,20765900,36.8534670769601,37.3616290116233,35.6729678133578,36.6971095586021,26562074.1721744,0.0,1.0
2011-04-19,49.01,49.03,46.97,47.02,17762300,38.3154098736065,38.3310456254423,36.7205631863558,36.7596525659453,22720109.894992,0.0,1.0
2011-04-20,49.68,49.94,49.37,49.68,11656300,38.8392075601056,39.0424723339708,38.5968534066508,38.8392075601056,14909804.3028771,0.0,1.0
2011-04-21,50.48,50.84,48.45,49.05,18087200,39.4646376335372,39.7460811665815,37.8776088222044,38.3466813772781,23135695.9229772,0.0,1.0
2011-04-25,50.63,50.77,49.7,50.16,7955900,39.5819057723056,39.6913560351562,38.8548433119413,39.2144656041645,10176549.3384059,0.0,1.0
2011-04-26,50.96,51.24,50.15,50.31,10000000,39.8398956775962,40.0587962032973,39.2066477282467,39.331733742933,12791198.1528248,0.0,1.0
2011-04-27,50.5,51.45,49.3,51.36,12515000,39.480273385373,40.2229715975731,38.5421282752255,40.152610714312,16008184.4882602,0.0,1.0
2011-04-28,50.26,50.94,49.64,50.16,8774400,39.2926443633435,39.8242599257604,38.807936056434,39.2144656041645,11223508.9072146,0.0,1.0
2011-04-29,50.48,50.76,49.93,50.32,7300000,39.4646376335372,39.6835381592383,39.0346544580529,39.3395516188509,9337574.65156208,0.0,1.0
2011-05-02,48.92,50.9,48.46,50.75,9577800,38.2450489903455,39.7929884220888,37.8854266981223,39.6757202833204,12251153.7668125,0.0,1.0
2011-05-03,47.89,48.65,47.44,48.52,11501400,37.4398077708022,38.0339663405623,37.0880033544969,37.9323339536297,14711668.6434899,0.0,1.0
2011-05-04,47.35,47.92,46.63,47.92,11434700,37.0176424712359,37.4632613985559,36.4547554051474,37.4632613985559,14626351.3518105,0.0,1.0
2011-05-05,46.85,47.5,46.18,46.85,15489400,36.6267486753411,37.1349106100043,36.1029509888421,36.6267486753411,19812798.4668364,0.0,1.0
2011-05-06,46.67,48.03,46.2,47.38,10587900,36.486026908819,37.5492580336528,36.1185867406779,37.0410960989896,13543192.6922293,0.0,1.0
2011-05-09,48.06,48.28,47.08,47.08,7949700,37.5727116614065,37.7447049316002,36.8065598214527,36.8065598214527,10168618.7955511,0.0,1.0
2011-05-10,48.39,48.74,47.69,48.23,7926500,37.830701566697,38.1043272238234,37.2834502524443,37.7056155520107,10138943.2158366,0.0,1.0
2011-05-11,46.43,48.08,46.1,48.08,13949900,36.2983978867895,37.5883474132423,36.0404079814989,37.5883474132423,17843593.511209,0.0,1.0
2011-05-12,46.64,47.28,45.38,46.29,12060600,36.4625732810653,36.9629173398106,35.4775209154104,36.1889476239389,15426952.4441958,0.0,1.0
2011-05-13,46.0,47.12,45.67,46.77,11631500,35.96222922232,36.8378313251243,35.7042393170294,36.5642056679979,14878082.1314581,0.0,1.0
2011-05-16,45.43,46.56,45.3,45.84,11945700,35.5166102949999,36.4000302737221,35.4149779080673,35.8371432076336,15279981.5774199,0.0,1.0
2011-05-17,45.33,45.69,44.47,45.14,12438700,35.4384315358209,35.7198750688652,34.7660942068819,35.2898918933809,15910587.6463542,0.0,1.0
2011-05-18,46.96,47.49,45.47,45.61,12182800,36.7127453104379,37.1270927340864,35.5478817986715,35.657332061522,15583260.8856234,0.0,1.0
2011-05-19,46.9,47.3,46.3,46.97,7462200,36.6658380549306,36.9785530916464,36.1967654998568,36.7205631863558,9545047.88560089,0.0,1.0
2011-05-20,47.18,47.67,46.33,46.93,11034600,36.8847385806316,37.2678145006085,36.2202191276105,36.6892916826842,14114575.513716,0.0,1.0
2011-05-23,46.16,46.65,45.85,46.13,8997500,36.0873152370063,36.4703911569832,35.8449610835515,36.0638616092526,11508880.5380041,0.0,1.0
2011-05-24,47.5,47.99,46.855,46.96,11297700,37.1349106100043,37.5179865299812,36.6306576133,36.7127453104379,14451111.9371168,0.0,1.0
2011-05-25,49.87,50.16,48.15,48.28,17725400,38.9877472025456,39.2144656041645,37.6430725446675,37.7447049316002,22672910.373808,0.0,1.0
2011-05-26,50.66,50.75,49.65,49.74,12390700,39.6053594000593,39.6757202833204,38.8157539323519,38.8861148156129,15849189.8952206,0.0,1.0
2011-05-27,50.15,51.18,49.76,50.83,7973400,39.2770086115077,40.0836949299494,38.9715642773405,39.8095782197993,10180663.5519296,0.09,1.0
2011-05-31,50.15,51.14,49.75,51.0,10846000,39.2770086115077,40.0523673059323,38.9637323713362,39.9427206218722,13848480.8092192,0.0,1.0
2011-06-01,49.03,50.49,48.9,49.88,9164200,38.3998351390274,39.5432934156535,38.2980203609716,39.0655471493919,11701110.8087632,0.0,1.0
2011-06-02,50.15,50.67,48.99,49.06,12524400,39.2770086115077,39.6842677237307,38.3685075150102,38.4233308570402,15991509.5931205,0.0,1.0
2011-06-03,50.28,51.24,49.12,49.2,11758500,39.3788233895635,40.1306863659752,38.470322293066,38.5329775411003,15013586.7227737,0.0,1.0
2011-06-06,48.04,50.35,47.75,50.1,15475900,37.6244764446028,39.4336467315935,37.3973511704784,39.2378490814863,19760068.6110451,0.0,1.0
2011-06-07,48.1,49.17,48.03,48.31,9067300,37.6714678806285,38.5094818230874,37.6166445385985,37.8359379067186,11577386.1369568,0.0,1.0
2011-06-08,47.69,48.47,47.36,48.09,11663600,37.3503597344527,37.9612484027872,37.0919068363112,37.6636359746242,14892415.707764,0.0,1.0
2011-06-09,48.98,49.25,47.755,47.97,11101500,38.3606756090059,38.5721370711217,37.4012671234806,37.5696531025728,14174710.4650144,0.0,1.0
2011-06-10,48.0,48.69,47.94,48.69,9182800,37.5931488205856,38.1335503348816,37.5461573845599,38.1335503348816,11724859.8169738,0.0,1.0
2011-06-13,46.86,48.27,46.035,48.06,10967900,36.7003115360967,37.8046102827014,36.0541792907429,37.6401402566114,14004126.1909861,0.0,1.0
2011-06-14,47.89,48.29,47.23,47.46,11653500,37.5069978545385,37.82027409471,36.9900920582554,37.1702258963541,14879519.74094,0.0,1.0
2011-06-15,46.77,48.19,46.32,47.4,14170200,36.6298243820581,37.7419550346671,36.2773886118651,37.1232344603283,18092913.7712334,0.0,1.0
2011-06-16,46.39,47.47,46.05,46.81,13533100,36.3322119538952,37.1780578023583,36.0659271497494,36.6611520060753,17279446.3986026,0.0,1.0
2011-06-17,46.02,46.93,45.57,46.91,18279400,36.0424314317365,36.7551348781268,35.6899956615435,36.7394710661182,23339657.0260041,0.0,1.0
2011-06-20,46.43,46.55,45.31,45.52,11714000,36.3635395779123,36.4575224499638,35.486366105432,35.6508361315221,14956767.8590442,0.0,1.0
2011-06-21,47.13,47.53,46.67,47.09,9151800,36.9117729982125,37.2250492383841,36.5515053220153,36.8804453741954,11685278.1366229,0.0,1.0
2011-06-22,47.11,47.761,46.94,47.11,8582500,36.896109186204,37.4059662670832,36.762966784131,36.896109186204,10958379.7294047,0.0,1.0
2011-06-23,47.07,47.23,45.34,46.26,11476900,36.8647815621868,36.9900920582554,35.5098618234449,36.2303971758394,14654031.8457798,0.0,1.0
2011-06-24,45.87,47.275,45.76,47.16,10186800,35.9249528416722,37.0253356352747,35.838801875625,36.9352687162254,13006795.5289834,0.0,1.0
2011-06-27,46.23,46.53,45.19,45.6,6345300,36.2069014578265,36.4418586379552,35.3923832333805,35.7134913795564,8101859.2364686,0.0,1.0
2011-06-28,48.69,49.07,46.99,47.07,14329700,38.1335503348816,38.4311627630445,36.8021263141525,36.8647815621868,18296567.9007807,0.0,1.0
2011-06-29,49.82,50.87,48.98,49.06,18383300,39.0185557133662,39.8409058438165,38.3606756090059,38.4233308570402,23472319.4965995,0.0,1.0
2011-06-30,51.0,51.39,50.07,50.13,12153500,39.9427206218722,40.2481649560395,39.2143533634734,39.2613447994991,15517933.940148,0.0,1.0
2011-07-01,51.29,51.38,50.1,50.99,8481300,40.1698458959966,40.2403330500352,39.2378490814863,39.934888715868,10829164.695485,0.0,1.0
2011-07-05,52.15,52.5,50.97,51.2,10680900,40.8433898123654,41.1175065225156,39.9192249038594,40.099358741958,13637676.4406407,0.0,1.0
2011-07-06,52.66,52.72,51.54,51.98,10471900,41.2428170185842,41.2898084546099,40.3656435461038,40.7102474102925,13370819.3053717,0.0,1.0
2011-07-07,54.3,54.55,53.1,53.12,15610700,42.5272496032875,42.7230472533947,41.5874208827729,41.6030846947815,19932185.0791515,0.0,1.0
2011-07-08,54.04,54.045,52.53,52.61,10311700,42.323620047176,42.3275360001782,41.1410022405284,41.2036574885627,13166271.3959455,0.0,1.0
2011-07-11,52.49,53.589,52.07,52.85,11365900,41.1096746165113,41.9704010863826,40.7807345643311,41.3916232326657,14512303.8935556,0.0,1.0
2011-07-12,52.22,53.0,51.91,52.24,9064600,40.8982131543955,41.50910182273,40.6554240682625,40.913876966404,11573938.700281,0.0,1.0
2011-07-13,52.62,53.75,52.44,52.48,11847700,41.211489394567,42.0964947730516,41.0705150864898,41.101842710507,15127479.8159124,0.0,1.0
2011-07-14,51.83,53.07,51.61,53.07,13551300,40.5927688202282,41.56392516476,40.4204668881339,41.56392516476,17302684.6754538,0.0,1.0
2011-07-15,53.08,53.2,52.26,52.34,12650900,41.5717570707643,41.6657399428158,40.9295407784126,40.9921960264469,16153028.3855201,0.0,1.0
2011-07-18,53.12,54.19,52.5,53.52,18139100,41.6030846947815,42.4410986372403,41.1175065225156,41.916360934953,23160518.0017063,0.0,1.0
2011-07-19,55.38,55.41,53.9,53.92,14615400,43.3730954517507,43.3965911697636,42.213973363116,42.2296371751245,18661357.7742082,0.0,1.0
2011-07-20,55.27,55.95,54.8,55.66,11669200,43.2869444857035,43.8195140939951,42.9188449035019,43.5923888198708,14899565.9467952,0.0,1.0
2011-07-21,56.93,57.0,55.42,55.55,19214300,44.5870408824154,44.6418642244455,43.4044230757678,43.5062378538236,24533363.8956832,0.0,1.0
2011-07-22,57.2,57.62,56.36,57.2,12164100,44.7985023445312,45.1274423967114,44.140622240171,44.7985023445312,15531468.3211712,0.0,1.0
2011-07-25,57.27,57.77,56.51,56.56,9410100,44.8533256865613,45.2449209867757,44.2581008302353,44.2972603602568,12015082.9119337,0.0,1.0
2011-07-26,56.55,57.53,56.1,57.5,11478400,44.2894284542525,45.0569552426728,43.9369926840595,45.0334595246599,14655947.0883774,0.0,1.0
2011-07-27,55.01,56.7,54.9,56.06,11243000,43.083314929592,44.4069070443168,42.9971639635448,43.9056650600423,14355381.6833903,0.0,1.0
2011-07-28,54.87,56.24,54.86,55.12,11371300,42.973668245532,44.0466393681195,42.9658363395277,43.1694658956392,14519198.766907,0.0,1.0
2011-07-29,54.73,55.18,53.55,53.97,9048000,42.8640215614719,43.2164573316649,41.9398566529659,42.268796705146,11552743.3488673,0.0,1.0
2011-08-01,54.43,56.0,53.621,55.9,8994300,42.6290643813433,43.8586736240166,41.9954631855963,43.7803545639737,11484177.6638724,0.0,1.0
2011-08-02,52.66,55.04,52.64,53.92,12441600,41.2428170185842,43.1068106476049,41.2271532065756,42.2296371751245,15885788.2017316,0.0,1.0
2011-08-03,53.06,53.11,50.56,52.76,17001000,41.5560932587557,41.5952527887772,39.5981167576835,41.3211360786271,21707359.6014692,0.0,1.0
2011-08-04,48.03,51.98,47.9,51.92,23347300,37.6166445385985,40.7102474102925,37.5148297605428,40.6632559742668,29810495.6663362,0.0,1.0
2011-08-05,47.09,49.08,44.85,48.5,25701700,36.8804453741954,38.4389946690488,35.1260984292347,37.9847441208001,32816660.4475666,0.0,1.0
2011-08-08,42.43,45.59,41.86,45.04,23997300,33.2307771761969,35.7056594735521,32.7843585339524,35.2749046433162,30640434.1253065,0.0,1.0
2011-08-09,44.75,45.04,41.82,44.11,21362100,35.0477793691918,35.2749046433162,32.7530309099352,34.5465373849174,27275735.9298009,0.0,1.0
2011-08-10,43.3,45.31,42.57,44.08,22231900,33.91215299857,35.486366105432,33.3404238602569,34.5230416669045,28386321.270743,0.0,1.0
2011-08-11,45.23,46.0,43.0,43.84,16735900,35.4237108573977,36.0267676197279,33.6771958184413,34.3350759228016,21368872.3930491,0.0,1.0
2011-08-12,45.48,46.28,45.0,46.18,11376200,35.6195085075049,36.246060987848,35.243577019299,36.1677419278051,14525455.2260593,0.0,1.0
2011-08-15,47.63,47.9,46.05,46.05,13965200,37.303368298427,37.5148297605428,36.0659271497494,36.0659271497494,17831163.9495581,0.0,1.0
2011-08-16,45.92,47.33,45.21,47.03,13696100,35.9641123716936,37.0684111182983,35.4080470453891,36.8334539381696,17487569.4275444,0.0,1.0
2011-08-17,45.45,46.99,45.04,46.67,12281800,35.596012789492,36.8021263141525,35.2749046433162,36.5515053220153,15681751.0236648,0.0,1.0
2011-08-18,40.85,43.72,40.27,43.71,27508700,31.9933360275192,34.2410930507501,31.5390854792705,34.2332611447458,35123889.3635043,0.0,1.0
2011-08-19,38.04,41.62,37.8,40.03,25863000,29.7925704403141,32.5963927898495,29.6046046962112,31.3511197351676,33022612.8682312,0.0,1.0
2011-08-22,37.29,39.75,37.16,39.71,20801800,29.2051774899925,31.1318263670475,29.1033627119367,31.1004987430303,26560328.9781684,0.0,1.0
2011-08-23,40.2,40.22,36.79,37.545,18831300,31.4842621372405,31.4999259492491,28.813582189778,29.4048910931018,24044338.6190898,0.0,1.0
2011-08-24,40.61,40.7,39.14,40.3,14296100,31.8053702834163,31.8758574374549,30.6540801007859,31.5625811972834,18253666.466594,0.0,1.0
2011-08-25,39.88,41.289,39.71,41.2,20450500,31.2336411451032,32.3371567011075,31.1004987430303,32.2674527376694,26111779.161805,0.0,1.0
2011-08-26,41.46,42.03,39.3,39.36,16043300,32.4710822937809,32.9175009360253,30.7793905968545,30.8263820328802,20484541.0443062,0.0,1.0
2011-08-29,42.81,42.91,41.8,42.6,12757000,33.5283896043598,33.6067086644027,32.7373670979267,33.3639195782698,16288499.878592,0.0,1.0
2011-08-30,43.43,43.87,42.12,42.49,14639600,34.0844549306643,34.4297729175281,33.0563491061382,33.3467301405463,18653601.1590433,0.09,1.0
2011-08-31,44.37,45.48,43.83,44.27,17128400,34.8221797207823,35.6933228240067,34.3983803732677,34.7436983601315,21824800.0008578,0.0,1.0
2011-09-01,43.02,44.84,43.0,44.68,13804100,33.7626813519958,35.1910421158413,33.7469850798657,35.0654719388,17589017.1698373,0.0,1.0
2011-09-02,41.54,42.49,41.13,42.33,10838200,32.6011572143632,33.3467301405463,32.2793836356948,33.221159963505,13809903.2816432,0.0,1.0
2011-09-06,40.87,40.97,39.27,39.42,15328200,32.0753320980025,32.1538134586534,30.8196303275889,30.9373523685652,19531006.9459581,0.0,1.0
2011-09-07,42.28,42.31,41.11,41.88,12692600,33.1819192831795,33.2054636913748,32.2636873635646,32.8679938405761,16172757.3206422,0.0,1.0
2011-09-08,41.61,43.08,41.33,42.36,12096300,32.6560941668188,33.8097701683863,32.4363463569965,33.2447043717002,15412959.07676,0.0,1.0
2011-09-09,39.66,41.11,39.28,41.05,15517900,31.1257076341273,32.2636873635646,30.827478463654,32.2165985471741,19772720.3903056,0.0,1.0
2011-09-12,39.56,40.03,38.42,39.165,16142600,31.0472262734764,31.4160886685354,30.1525387620567,30.7372248989056,20568705.5705055,0.0,1.0
2011-09-13,39.49,40.38,38.46,39.62,18453600,30.9922893210208,31.6907734308134,30.1839313063171,31.0943150898669,23513353.8039647,0.0,1.0
2011-09-14,39.36,40.0,37.5,39.21,31794800,30.8902635521747,31.3925442603402,29.4305102440689,30.7725415111984,40512549.3955812,0.0,1.0
2011-09-15,40.19,40.47,39.6,40.02,12433300,31.5416588455768,31.7614066553991,31.0786188177368,31.4082405324703,15842360.3985582,0.0,1.0
2011-09-16,39.88,40.6,39.34,40.48,12946500,31.2983666275591,31.8634324242453,30.8745672800445,31.7692547914642,16496273.6280742,0.0,1.0
2011-09-19,38.26,38.94,38.01,38.91,13013500,30.0269685850154,30.5606418374411,29.8307651833882,30.5370974292459,16581644.2172744,0.0,1.0
2011-09-20,37.98,38.691,37.715,38.53,18060800,29.807220775193,30.3652232494205,29.5992451694682,30.2388682587727,23012852.7974295,0.0,1.0
2011-09-21,35.09,38.415,34.97,37.96,30144900,27.5391094523834,30.1486146940242,27.4449318196024,29.7915245030628,38410266.7818277,0.0,1.0
2011-09-22,32.72,33.88,32.07,33.1,26657500,25.6791012049582,26.5894849885081,25.1689723607277,25.9773303754315,33966663.9045601,0.0,1.0
2011-09-23,31.67,32.86,31.51,32.46,23053200,24.8550469181243,25.7889751098694,24.729476741083,25.475049667266,29374108.4619565,0.0,1.0
2011-09-26,33.74,33.83,31.08,31.99,20778600,26.4796110835969,26.5502443081827,24.3920068902843,25.106187272207,26475840.6680031,0.0,1.0
2011-09-27,34.46,35.9,34.12,35.32,21997800,27.044676880283,28.1748084736553,26.7778402540701,27.7196165818804,28029330.5538679,0.0,1.0
2011-09-28,32.47,35.01,32.38,34.45,15910100,25.4828978033311,27.4763243638627,25.4122645787454,27.036828744218,20272456.8841017,0.0,1.0
2011-09-29,32.25,33.8025,31.55,33.48,15820500,25.3102388098992,26.5286619340037,24.7608692853433,26.2755595459047,20158289.6483951,0.0,1.0
2011-09-30,30.52,31.45,30.48,31.28,19502100,23.9525112706395,24.6823879246924,23.9211187263792,24.548969611586,24849339.8155537,0.0,1.0
2011-10-03,28.68,30.31,28.64,30.06,21950500,22.5084542346639,23.7877004132728,22.4770616904036,23.5914970116456,27969061.4662682,0.0,1.0
2011-10-04,30.51,30.53,27.21,27.99,27500000,23.9446631345745,23.9603594067046,21.3547782330964,21.966932846173,35040167.2090556,0.0,1.0
2011-10-05,32.38,32.61,30.0,31.11,21522000,25.4122645787454,25.5927717082423,23.5444081952551,24.4155512984796,27423071.9517562,0.0,1.0
2011-10-06,34.45,34.83,32.39,32.39,27384400,27.036828744218,27.3350579146912,25.4201127148104,25.4201127148104,34892871.0879877,0.0,1.0
2011-10-07,33.32,34.84,32.84,34.77,17213800,26.1499893688633,27.3429060507563,25.7732788377393,27.2879690983007,21933615.6473907,0.0,1.0
2011-10-10,34.84,35.61,34.11,34.53,17669900,27.3429060507563,27.9472125277678,26.7699921180051,27.0996138327386,22514772.7479015,0.0,1.0
2011-10-11,35.48,35.85,34.42,34.42,20337600,27.8451867589217,28.1355677933299,27.0132843360227,27.0132843360227,25913923.8047597,0.0,1.0
2011-10-12,35.07,36.66,34.96,36.08,20478000,27.5234131802532,28.7712668146017,27.4370836835373,28.3160749228268,26092819.7857107,0.0,1.0
2011-10-13,35.02,35.41,34.23,35.07,15289900,27.4841724999278,27.7902498064661,26.8641697507861,27.5234131802532,19482205.5494451,0.0,1.0
2011-10-14,37.43,37.44,35.84,36.32,17633200,29.3755732916133,29.3834214276784,28.1277196572648,28.5044301883889,22468010.0520262,0.0,1.0
2011-10-17,34.48,36.83,34.43,36.63,31387400,27.0603731524132,28.9046851277082,27.0211324720878,28.7477224064065,39993445.2457278,0.0,1.0
2011-10-18,35.29,35.54,33.16,34.54,34623700,27.6960721736851,27.8922755753122,26.024419191822,27.1074619688037,44117099.5416793,0.0,1.0
2011-10-19,33.88,35.26,33.6378,35.26,26035700,26.5894849885081,27.6725277654898,26.3994031330117,27.6725277654898,33174373.8692659,0.0,1.0
2011-10-20,34.47,34.607,33.23,34.1,21020500,27.0525250163481,27.1600444804398,26.0793561442776,26.76214398194,26784066.7206529,0.0,1.0
2011-10-21,33.5,35.39,33.01,34.9,33369500,26.2912558180349,27.774553534336,25.9066971508457,27.3899948671468,42519013.0793666,0.0,1.0
2011-10-24,35.32,35.557,33.82,34.2,20482900,27.7196165818804,27.9056174066229,26.5423961721176,26.8406253425908,26099063.3064133,0.0,1.0
2011-10-25,35.12,35.87,34.53,35.55,20346900,27.5626538605787,28.15126406546,27.0996138327386,27.9001237113773,25925773.7522158,0.0,1.0
2011-10-26,35.87,36.13,34.47,35.8,16359000,28.15126406546,28.3553156031522,27.0525250163481,28.0963271130044,20844439.8317434,0.0,1.0
2011-10-27,38.74,39.62,37.73,37.73,27042800,30.4036791161394,31.0943150898669,29.6110173735658,29.6110173735658,34457608.5018564,0.0,1.0
2011-10-28,39.13,39.43,38.34,38.39,14910400,30.7097564226778,30.9452005046303,30.089753673536,30.1289943538615,18998651.2419601,0.0,1.0
2011-10-31,37.36,38.44,37.32,38.19,17488000,29.3206363391577,30.1682350341869,29.2892437948974,29.9720316325598,22282997.9691624,0.0,1.0
2011-11-01,35.25,36.43,33.92,34.72,28787900,27.6646796294248,28.5907596851048,26.6208775327684,27.2487284179753,36681193.8035481,0.0,1.0
2011-11-02,36.58,36.97,35.57,36.85,13904600,28.7084817260811,29.0145590326194,27.9158199835075,28.9203813998384,17717073.0536376,0.0,1.0
2011-11-03,37.85,38.04,36.35,37.34,18785300,29.7051950063469,29.8543095915835,28.5279745965841,29.3049400670275,23936001.9299008,0.0,1.0
2011-11-04,37.16,38.18,36.78,37.52,12655100,29.163673617856,29.9641834964947,28.8654444473828,29.4462065161991,16124975.274448,0.0,1.0
2011-11-07,38.02,38.1,36.74,37.23,13921400,29.8386133194533,29.901398407974,28.8340519031224,29.2186105703116,17738479.4103327,0.0,1.0
2011-11-08,38.83,38.94,37.66,38.7,17955200,30.4743123407252,30.5606418374411,29.5560804211103,30.3722865718791,22878298.5553468,0.0,1.0
2011-11-09,36.43,37.56,36.3,37.51,17607300,28.5907596851048,29.4775990604594,28.4887339162587,29.438358380134,22435008.5854548,0.0,1.0
2011-11-10,37.29,37.83,36.29,37.49,14051700,29.2656993867021,29.6894987342167,28.4808857801936,29.4226621080038,17904506.0935086,0.0,1.0
2011-11-11,38.59,38.66,37.6,37.97,14729800,30.2859570751632,30.3408940276188,29.5089916047197,29.7993726391279,18768532.907489,0.0,1.0
2011-11-14,38.53,38.75,38.0,38.45,12627000,30.2388682587727,30.4115272522045,29.8229170473231,30.176083170252,16089170.5944998,0.0,1.0
2011-11-15,38.91,39.31,37.74,38.31,14983800,30.5370974292459,30.8510228718493,29.6188655096309,30.0662092653408,19092176.6337108,0.0,1.0
2011-11-16,39.0,40.43,38.58,38.72,21006100,30.6077306538316,31.7300141111388,30.2781089390981,30.3879828440093,26765718.4149144,0.0,1.0
2011-11-17,37.04,39.08,36.58,39.03,22417900,29.069495985075,30.6705157423523,28.7084817260811,30.6312750620269,28564616.8900323,0.0,1.0
2011-11-18,35.96,37.45,35.58,37.45,20485200,28.2218972900458,29.3912695637435,27.9236681195726,29.3912695637435,26101993.9385799,0.0,1.0
2011-11-21,34.86,35.1,33.94,34.88,14968100,27.3586023228864,27.5469575884485,26.6365738048986,27.3742985950166,19072171.8837043,0.0,1.0
2011-11-22,33.7,34.78,33.6,34.73,18828700,26.4482185393366,27.2958172343658,26.3697371786857,27.2565765540403,23991301.6846962,0.0,1.0
2011-11-23,32.2,33.29,31.95,33.18,17435500,25.2709981295738,26.1264449606681,25.0747947279467,26.0401154639522,22216103.1044906,0.0,1.0
2011-11-25,31.8,32.83,31.8,32.06,6717600,24.9570726869704,25.7654307016742,24.9570726869704,25.1611242246626,8559484.62703828,0.0,1.0
2011-11-28,32.77,33.61,32.3,33.23,17709100,25.7183418852837,26.3775853147508,25.3494794902247,26.0793561442776,22564720.9135232,0.0,1.0
2011-11-29,33.63,34.1,32.6,32.98,16560300,26.393281586881,26.76214398194,25.5849235721772,25.8831527426505,21100933.8557136,0.0,1.0
2011-11-30,36.8,36.85,34.99,35.01,23339200,28.9517739440987,28.9911105934793,27.5277872365221,27.5435218962743,29665973.5482312,0.09,1.0
2011-12-01,36.41,37.07,36.01,36.505,15813000,28.6449480789303,29.1641918507538,28.3302548838857,28.7196877127534,20099576.6657888,0.0,1.0
2011-12-02,36.58,37.39,36.485,37.16,14961600,28.7786926868242,29.4159464067894,28.7039530530011,29.2349978196388,19017379.7661966,0.0,1.0
2011-12-05,37.02,37.9,36.69,37.22,15271600,29.1248552013732,29.8171802304712,28.8652333154615,29.2822017988955,19411414.3432151,0.0,1.0
2011-12-06,35.57,36.73,34.86,36.57,35182600,27.9840923693367,28.8967026349659,27.4255119481326,28.7708253569481,44719873.9013333,0.0,1.0
2011-12-07,33.4,35.54,33.27,35.54,34931100,26.27688178622,27.9604903797084,26.1746064978305,27.9604903797084,44400197.462236,0.0,1.0
2011-12-08,33.13,34.3602,33.0,33.99,27849100,26.064463879565,27.0323028009245,25.9621885911755,26.7410542489107,35398413.9962828,0.0,1.0
2011-12-09,34.08,34.27,33.28,33.49,16391400,26.8118602177958,26.9613394854419,26.1824738277067,26.347687755105,20834768.9217486,0.0,1.0
2011-12-12,32.56,33.33,32.02,33.33,16651100,25.6160260766265,26.2218104770872,25.1911902633163,26.2218104770872,21164868.2109477,0.0,1.0
2011-12-13,31.86,33.6,31.45,32.92,19276100,25.0653129852985,26.4342283837423,24.7427524603778,25.8992499521666,24501451.3227985,0.0,1.0
2011-12-14,31.0,31.37,30.32,31.26,29702500,24.3887226159527,24.6798138213689,23.853744184377,24.5932731927317,37754232.3351416,0.0,1.0
2011-12-15,31.26,31.99,31.0,31.77,24418400,24.5932731927317,25.167588273688,24.3887226159527,24.9945070164135,31037722.307968,0.0,1.0
2011-12-16,31.76,32.1489,31.12,31.6,18208200,24.9866396865374,25.2926001454194,24.4831305744661,24.8607624085195,23144065.7589335,0.0,1.0
2011-12-19,30.8,32.02,30.66,32.02,15791600,24.2313760184304,25.1911902633163,24.1212334001648,25.1911902633163,20072375.5691818,0.0,1.0
2011-12-20,33.21,33.47,31.65,31.74,24754300,26.1274025185739,26.3319530953528,24.9000990579001,24.9709050267851,31464677.8383568,0.0,1.0
2011-12-21,33.73,33.865,32.62,33.28,15956900,26.5365036721318,26.6427126254593,25.6632300558831,26.1824738277067,20282484.9742823,0.0,1.0
2011-12-22,33.54,34.05,33.2,33.9,16201300,26.3870244044856,26.7882582281674,26.1195351886977,26.6702482800257,20593136.7504866,0.0,1.0
2011-12-23,33.8,33.83,33.31,33.74,6072600,26.5915749812646,26.6151769708929,26.206075817335,26.5443710020079,7718756.04000944,0.0,1.0
2011-12-27,34.14,34.4,33.7,33.74,7549500,26.8590641970524,27.0636147738314,26.5129016825034,26.5443710020079,9596013.02968274,0.0,1.0
2011-12-28,33.25,34.46,33.15,34.31,8919700,26.1588718380783,27.1108187530881,26.0801985393172,26.9928088049464,11337645.8601048,0.0,1.0
2011-12-29,33.79,33.97,33.28,33.28,7899000,26.5837076513885,26.7253195891585,26.1824738277067,26.1824738277067,10040255.2382891,0.0,1.0
2011-12-30,34.51,34.86,33.7,33.71,9549200,27.1501554024687,27.4255119481326,26.5129016825034,26.5207690123795,12137790.2673086,0.0,1.0
2012-01-03,34.15,34.73,33.71,33.88,27019400,26.8669315269286,27.3232366597432,26.5207690123795,26.6545136202735,34343799.5170818,0.0,1.0
2012-01-04,35.12,35.27,33.77,33.91,17823400,27.6300625249116,27.7480724730533,26.5679729916362,26.6781156099018,22654954.4517183,0.0,1.0
2012-01-05,34.56,34.85,34.13,34.84,16640100,27.1894920518492,27.4176446182565,26.8511968671763,27.4097772883804,21150886.33886,0.0,1.0
2012-01-06,34.98,35.12,34.29,34.8,12320400,27.519919906646,27.6300625249116,26.9770741451941,27.378307968876,15660205.1699984,0.0,1.0
2012-01-09,35.38,35.74,35.02,35.14,12481000,27.8346131016906,28.1178369772306,27.5513892261505,27.6457971846638,15864340.5024796,0.0,1.0
2012-01-10,36.33,36.71,36.05,36.17,14349100,28.5820094399214,28.8809679752137,28.3617242033902,28.4561321619035,18238843.7067647,0.0,1.0
2012-01-11,35.38,36.29,35.0,36.12,13083700,27.8346131016906,28.5505401204169,27.5356545663982,28.416795512523,16630419.9849605,0.0,1.0
2012-01-12,34.73,35.86,34.5,35.57,18584000,27.3232366597432,28.212244935744,27.1422880725925,27.9840923693367,23621737.3526225,0.0,1.0
2012-01-13,33.94,34.48,33.64,34.24,15105700,26.7017175995302,27.1265534128403,26.4656977032468,26.9377374958136,19200542.2905461,0.0,1.0
2012-01-17,33.86,34.87,33.64,34.57,18438600,26.6387789605213,27.4333792780087,26.4656977032468,27.1973593817253,23436922.425208,0.0,1.0
2012-01-18,34.99,35.03,33.79,33.91,14434600,27.5277872365221,27.5592565560266,26.5837076513885,26.6781156099018,18347520.985265,0.0,1.0
2012-01-19,36.25,36.74,35.25,35.28,23745800,28.5190708009125,28.904569964842,27.7323378133011,27.7559398029294,30182794.3837658,0.0,1.0
2012-01-20,36.2,37.0,35.6,36.75,23373700,28.4797341515319,29.109120541621,28.0076943589651,28.9124372947181,29709825.7834155,0.0,1.0
2012-01-23,35.44,35.5,34.6,35.38,33438300,27.8818170809472,27.9290210602039,27.2209613713537,27.8346131016906,42502730.3119995,0.0,1.0
2012-01-24,36.36,36.69,34.82,35.15,24949000,28.6056114295497,28.8652333154615,27.3940426286282,27.6536645145399,31712156.9743101,0.0,1.0
2012-01-25,36.41,36.5,35.3,36.19,22340000,28.6449480789303,28.7157540478153,27.7716744626816,28.4718668216558,28395911.1309506,0.0,1.0
2012-01-26,36.16,37.37,36.0,36.85,19137000,28.4482648320274,29.4002117470372,28.3223875540096,28.9911105934793,24324644.1948524,0.0,1.0
2012-01-27,37.1,37.74,36.97,37.39,24529000,29.1877938403821,29.6913029524534,29.0855185519926,29.4159464067894,31178303.676414,0.0,1.0
2012-01-30,36.67,36.8,36.0,36.64,13561900,28.8494986557092,28.9517739440987,28.3223875540096,28.8258966660809,17238250.0969937,0.0,1.0
2012-01-31,36.78,37.95,36.29,37.1501,23083300,28.9360392843465,29.8565168798518,28.5505401204169,29.2272091630615,29340704.3602987,0.0,1.0
2012-02-01,36.64,37.37,36.61,37.27,14331900,28.8258966660809,29.4002117470372,28.8022946764525,29.3215384482761,18216981.1431366,0.0,1.0
2012-02-02,36.54,36.91,36.12,36.81,12029200,28.7472233673197,29.038314572736,28.416795512523,28.9596412739748,15290066.8834571,0.0,1.0
2012-02-03,36.83,37.22,36.56,37.22,13009400,28.975375933727,29.2822017988955,28.762958027072,29.2822017988955,16535978.7944042,0.0,1.0
2012-02-06,37.4,37.4,36.4,36.74,12754100,29.4238137366655,29.4238137366655,28.6370807490542,28.904569964842,16211472.2540402,0.0,1.0
2012-02-07,37.0,37.5,36.42,37.45,16805600,29.109120541621,29.5024870354267,28.6528154088064,29.4631503860461,21361249.9598167,0.0,1.0
2012-02-08,37.02,37.5,36.62,37.27,12601300,29.1248552013732,29.5024870354267,28.8101620063287,29.3215384482761,16017251.3399485,0.0,1.0
2012-02-09,36.77,37.23,36.51,37.23,13626500,28.9281719544704,29.2900691287716,28.7236213776914,29.2900691287716,17320361.8185273,0.0,1.0
2012-02-10,36.06,36.5,35.82,36.4,12867900,28.3695915332663,28.7157540478153,28.1807756162396,28.6370807490542,16356121.0761844,0.0,1.0
2012-02-13,36.14,36.68,35.78,36.63,11508600,28.4325301722752,28.8573659855853,28.1493062967351,28.8180293362048,14628343.0099221,0.0,1.0
2012-02-14,35.7,36.2,35.32,36.08,9812400,28.0863676577262,28.4797341515319,27.7874091224339,28.3853261930185,12472338.3339902,0.0,1.0
2012-02-15,35.23,36.16,35.13,35.7,16821700,27.7166031535488,28.4482648320274,27.6379298547877,28.0863676577262,21381714.3362361,0.0,1.0
2012-02-16,35.64,35.8,34.83,35.2,15364000,28.0391636784695,28.1650409564873,27.4019099585043,27.6930011639205,19528862.0687523,0.0,1.0
2012-02-17,36.29,36.49,35.495,36.11,13097600,28.5505401204169,28.7078867179392,27.9250873952659,28.4089281826469,16648087.9869624,0.0,1.0
2012-02-21,37.03,37.6,36.36,36.63,18143900,29.1327225312493,29.5811603341878,28.6056114295497,28.8180293362048,23062335.3611843,0.0,1.0
2012-02-22,38.24,38.39,37.06,37.13,16790200,30.0846694462591,30.2026793944008,29.1563245208777,29.2113958300105,21341675.3388938,0.0,1.0
2012-02-23,38.21,38.8,37.94,38.73,13727600,30.0610674566308,30.5252399193215,29.8486495499757,30.4701686101887,17448867.9338065,0.0,1.0
2012-02-24,38.51,39.19,38.32,38.66,11639200,30.2970873529142,30.8320657844899,30.147608085268,30.4150973010559,14794345.9639821,0.0,1.0
2012-02-27,37.75,38.36,37.33,38.31,12344500,29.6991702823295,30.1790774047725,29.3687424275327,30.1397407553919,15690838.1806634,0.0,1.0
2012-02-28,37.68,37.98,37.37,37.98,10164200,29.6440989731967,29.8801188694801,29.4002117470372,29.8801188694801,12919504.0249422,0.0,1.0
2012-02-29,36.59,37.96,36.43,37.88,16792600,28.7865600167003,29.8643842097279,28.6606827386825,29.801445570719,21344725.9291675,0.0,1.0
2012-03-01,36.5,37.01,36.43,36.89,13967000,28.7157540478153,29.1169878714971,28.6606827386825,29.0225799129837,17753164.3136073,0.0,1.0
2012-03-02,36.05,36.73,35.68,36.6,14188800,28.3617242033902,28.8967026349659,28.070632997974,28.7944273465764,18035089.6980677,0.0,1.0
2012-03-05,35.07,36.14,34.95,36.11,17336100,27.661531844416,28.5054964601425,27.5668816071383,28.481833900823,21979152.5075185,0.09,1.0
2012-03-06,34.13,34.44,33.81,34.41,16576100,26.9201049857405,27.164618098708,26.6677043529999,27.1409555393885,21015605.0022714,0.0,1.0
2012-03-07,34.21,34.54,33.94,34.38,10796800,26.9832051439257,27.2434932964394,26.7702421100508,27.1172929800691,13688460.1376997,0.0,1.0
2012-03-08,34.78,35.18,34.42,34.54,11491700,27.4327937709949,27.7482945619206,27.1488430591617,27.2434932964394,14569472.1921684,0.0,1.0
2012-03-09,34.88,35.29,34.685,34.98,8917000,27.5116689687263,27.8350572794252,27.35786233315,27.5905441664578,11305201.4530109,0.0,1.0
2012-03-12,34.7,34.88,34.26,34.77,11049200,27.3696936128097,27.5116689687263,27.0226427427914,27.4249062512217,14008459.3354949,0.0,1.0
2012-03-13,35.34,35.43,34.51,34.98,16924700,27.8744948782909,27.9454825562492,27.21983073712,27.5905441664578,21457569.0290203,0.0,1.0
2012-03-14,34.18,35.26,34.07,35.25,18799100,26.9595425846062,27.8113947201058,26.8727798671016,27.8035072003326,23833981.4551192,0.0,1.0
2012-03-15,33.91,34.41,33.7,34.35,18789900,26.7465795507313,27.1409555393885,26.5809416354953,27.0936304207497,23822317.459003,0.0,1.0
2012-03-16,34.54,34.78,33.83,34.11,18628800,27.2434932964394,27.4327937709949,26.6834793925462,26.9043299461942,23618070.7444039,0.0,1.0
2012-03-19,35.0,35.3,34.4,34.68,13140300,27.606319206004,27.8429447991984,27.1330680196154,27.3539185732634,16659609.5831557,0.0,1.0
2012-03-20,34.76,34.84,34.26,34.63,14828500,27.4170187314486,27.4801188896337,27.0226427427914,27.3144809743977,18799952.870469,0.0,1.0
2012-03-21,34.13,34.45,33.85,34.09,20965700,26.9201049857405,27.1725056184811,26.6992544320925,26.8885549066479,26580852.5404722,0.0,1.0
2012-03-22,32.98,33.77,32.6,33.66,23983200,26.0130402118289,26.6361542739073,25.7133144604495,26.5493915564027,30406516.4840027,0.0,1.0
2012-03-23,33.42,33.77,32.97,33.09,19162400,26.3600910818473,26.6361542739073,26.0051526920558,26.0998029293335,24294582.5191405,0.0,1.0
2012-03-26,33.65,33.92,33.32,33.77,14824100,26.5415040366296,26.7544670705045,26.2812158841158,26.6361542739073,18794374.4375439,0.0,1.0
2012-03-27,32.83,33.81,32.64,33.77,18698500,25.8947274152318,26.6677043529999,25.7448645395421,26.6361542739073,23706438.1932404,0.0,1.0
2012-03-28,32.48,32.8014,32.02,32.62,14683600,25.6186642231717,25.8721691086806,25.2558383136071,25.7290894999958,18616244.9316397,0.0,1.0
2012-03-29,32.77,32.82,32.07,32.16,11588600,25.8474022965929,25.8868398954586,25.2952759124728,25.3662635904311,14692324.4990874,0.0,1.0
2012-03-30,33.19,33.5,32.7,32.8,14056500,26.178678127065,26.4231912400324,25.7921896581809,25.8710648559124,17821191.4572443,0.0,1.0
2012-04-02,33.45,33.775,32.96,33.0,13420700,26.3837536411667,26.6400980337939,25.9972651722827,26.0288152513752,17015107.8995653,0.0,1.0
2012-04-03,33.6,33.66,32.97,33.34,12403300,26.5020664377639,26.5493915564027,26.0051526920558,26.2969909236621,15725222.068199,0.0,1.0
2012-04-04,33.0,33.52,32.88,33.05,10084600,26.0288152513752,26.4389662795787,25.9341650140975,26.068252850241,12785514.69923,0.0,1.0
2012-04-05,32.77,33.2,32.5,32.88,13234700,25.8474022965929,26.1865656468381,25.634439262718,25.9341650140975,16779292.3259127,0.0,1.0
2012-04-09,32.38,32.9,32.14,32.29,11822600,25.5397890254403,25.9499400536438,25.3504885508849,25.468801347482,14988995.7046503,0.0,1.0
2012-04-10,31.99,32.41,31.6201,32.39,16565600,25.2321757542877,25.5634515847597,24.9404163978791,25.5476765452135,21002292.832791,0.0,1.0
2012-04-11,32.13,32.78,32.06,32.5,13399700,25.3426010311117,25.8552898163661,25.2873883926997,25.634439262718,16988483.5606045,0.0,1.0
2012-04-12,33.18,33.27,32.16,32.27,14202600,26.1707906072918,26.2417782852501,25.3662635904311,25.4530263079357,18006420.7868715,0.0,1.0
2012-04-13,32.41,33.14,32.37,33.05,12993900,25.5634515847597,26.1392405281993,25.5319015056672,26.068252850241,16473999.9058292,0.0,1.0
2012-04-16,32.06,32.75,31.83,32.49,16348700,25.2873883926997,25.8316272570466,25.1059754379174,25.6265517429449,20727301.4460962,0.0,1.0
2012-04-17,32.66,32.85,32.24,32.51,13413200,25.7606395790883,25.9105024547781,25.4293637486163,25.6423267824912,17005599.2070793,0.0,1.0
2012-04-18,34.17,34.3,33.15,33.15,29550800,26.9516550648331,27.054192821884,26.1471280479724,26.1471280479724,37465262.6553364,0.0,1.0
2012-04-19,33.98,35.07,33.705,34.46,22451600,26.8017921891433,27.661531844416,26.5848853953819,27.1803931382543,28464714.6957968,0.0,1.0
2012-04-20,33.29,34.68,33.22,34.26,17008800,26.2575533247964,27.3539185732634,26.2023406863844,27.0226427427914,21564193.1674299,0.0,1.0
2012-04-23,32.95,33.27,32.45,32.69,11339300,25.9893776525095,26.2417782852501,25.5950016638523,25.7843021384078,14376255.5608531,0.0,1.0
2012-04-24,33.38,33.82,32.78,33.2,14507200,26.3285410027547,26.675591872773,25.8552898163661,26.1865656468381,18392600.4843692,0.0,1.0
2012-04-25,33.54,33.98,33.17,33.8,13809000,26.454741319125,26.8017921891433,26.1629030875187,26.6598168332268,17507404.6052067,0.0,1.0
2012-04-26,33.45,33.74,33.2,33.29,12491400,26.3837536411667,26.6124917145879,26.1865656468381,26.2575533247964,15836917.5092678,0.0,1.0
2012-04-27,33.24,33.54,32.86,33.53,12722300,26.2181157259307,26.454741319125,25.9183899745512,26.4468537993519,16129658.4552698,0.0,1.0
2012-04-30,34.22,34.23,33.1,33.1,14076800,26.9910926636988,26.9989801834719,26.1076904491067,26.1076904491067,17846928.3182398,0.0,1.0
2012-05-01,35.03,35.32,34.08,34.26,19187800,27.6299817653235,27.8587198387446,26.8806673868748,27.0226427427914,24326785.2910264,0.0,1.0
2012-05-02,34.49,35.0,34.27,34.61,11637300,27.2040556975737,27.606319206004,27.0305302625645,27.2987059348514,14754067.6089631,0.0,1.0
2012-05-03,34.06,34.73,33.85,34.6,12065100,26.8648923473285,27.3933561721291,26.6992544320925,27.2908184150783,15296443.428364,0.0,1.0
2012-05-04,32.53,33.75,32.48,33.68,18077600,25.6581018220375,26.620379234361,25.6186642231717,26.565166595949,22919245.2379668,0.0,1.0
2012-05-07,32.42,32.74,31.97,32.49,11078300,25.5713391045329,25.8237397372735,25.2164007147414,25.6265517429449,14045353.0623406,0.0,1.0
2012-05-08,32.69,32.74,31.59,32.06,14580100,25.7843021384078,25.8237397372735,24.9166749633619,25.2873883926997,18485024.975333,0.0,1.0
2012-05-09,32.42,32.72,31.77,32.06,13769400,25.5713391045329,25.8079646977272,25.0586503192785,25.2873883926997,17457198.7088806,0.0,1.0
2012-05-10,32.31,33.0,32.22,32.84,12140500,25.4845763870283,26.0288152513752,25.41358870907,25.9026149350049,15392037.4834899,0.0,1.0
2012-05-11,31.83,32.56,31.8,32.04,11797900,25.1059754379174,25.6817643813569,25.082312878598,25.2716133531534,14957680.4107298,0.0,1.0
2012-05-14,31.58,31.92,31.21,31.55,12202500,24.9087874435888,25.1769631158757,24.6169492119825,24.8851248842694,15470642.6747074,0.0,1.0
2012-05-15,30.58,31.52,30.36,31.49,15827200,24.1200354662744,24.8614623249499,23.9465100312652,24.8377997656305,20066130.3619036,0.0,1.0
2012-05-16,30.2,31.2,30.15,30.62,12857700,23.8203097148949,24.6090616922093,23.7808721160292,24.151585545367,16301322.0502836,0.0,1.0
2012-05-17,30.0,30.5901,29.92,30.22,14768900,23.662559319432,24.1280018612453,23.5994591612469,23.8360847544412,18724390.460847,0.0,1.0
2012-05-18,29.93,30.46,29.81,30.16,13135200,23.60734668102,24.0253852289967,23.5126964437423,23.7887596358023,16653143.6722652,0.0,1.0
2012-05-21,31.17,31.24,30.05,30.16,11214200,24.5853991328899,24.6406117713019,23.7019969182978,23.7887596358023,14217650.5701867,0.0,1.0
2012-05-22,30.78,31.74,30.55,31.22,12558500,24.2777858617373,25.0349877599591,24.096372906955,24.6248367317556,15921988.6113757,0.0,1.0
2012-05-23,31.32,31.36,30.07,30.37,15157200,24.703711929487,24.7352620085796,23.717771957844,23.9543975510384,19216687.1664884,0.0,1.0
2012-05-24,31.41,31.555,30.9108,31.39,14521500,24.7746996074453,24.8890686441559,24.38095462037,24.7589245678991,18410730.3913758,0.0,1.0
2012-05-25,31.37,31.8,31.26,31.42,7217000,24.7431495283528,25.082312878598,24.6563868108482,24.7825871272185,9149897.82285294,0.0,1.0
2012-05-29,32.01,32.4,31.63,31.77,10241900,25.247950793834,25.5555640649866,24.9482250424545,25.0586503192785,12984943.6763028,0.0,1.0
2012-05-30,30.36,31.54,30.23,31.54,16281200,23.9465100312652,24.8772373644962,23.8439722742143,24.8772373644962,20641723.2137223,0.0,1.0
2012-05-31,30.06,30.5,29.1,30.46,18197900,23.7098844380709,24.0569353080892,22.9526825398491,24.0253852289967,23071764.6654421,0.0,1.0
2012-06-01,29.97,30.375,29.17,29.42,16646100,23.6388967601126,23.9583413109249,23.0078951782611,23.2050831725897,21104352.7988073,0.0,1.0
2012-06-04,29.52,30.14,28.63,29.94,19115700,23.3549460482794,23.84546320783,22.6508165773116,23.6872318660395,24161711.3066109,0.09,1.0
2012-06-05,29.12,29.68,28.8,29.29,17569000,23.0384833646984,23.4815311217118,22.7853132178336,23.1729800052203,22206725.6729205,0.0,1.0
2012-06-06,28.1,30.0,27.57,29.47,48214300,22.2315035215668,23.7347012685766,21.8121904658219,23.3153882128318,60941529.6039553,0.0,1.0
2012-06-07,28.13,28.8,27.81,28.37,31124500,22.2552382228354,22.7853132178336,22.0020680759705,22.445115832984,39340499.3572095,0.0,1.0
2012-06-08,27.96,28.03,27.45,27.98,18602100,22.1207415823134,22.1761225519401,21.7172516607476,22.1365647164925,23512535.2404938,0.0,1.0
2012-06-11,27.5,28.37,27.5,28.33,12783600,21.7568094961953,22.445115832984,21.7568094961953,22.4134695646259,16158113.6269763,0.0,1.0
2012-06-12,28.13,28.21,27.53,27.77,13702200,22.2552382228354,22.3185307595516,21.7805441974638,21.9704218076124,17319198.39009,0.0,1.0
2012-06-13,28.22,28.55,27.76,27.865,15429100,22.3264423266411,22.5875240405954,21.9625102405229,22.0455816949629,19501951.7946416,0.0,1.0
2012-06-14,28.68,28.83,28.0399,28.25,14899000,22.6903744127593,22.8090479191022,22.1839550033587,22.3501770279097,18831920.1890171,0.0,1.0
2012-06-15,29.45,29.53,28.67,29.05,18266200,23.2995650786527,23.3628576153689,22.6824628456697,22.9831023950717,23087967.0150095,0.0,1.0
2012-06-18,28.96,29.23,28.65,29.19,13439800,22.911898291266,23.1255106026832,22.6666397114907,23.0938643343251,16987532.1133199,0.0,1.0
2012-06-19,29.39,29.81,28.985,29.26,12783600,23.2520956761156,23.5843814938757,22.9316772089898,23.1492453039518,16158113.6269763,0.0,1.0
2012-06-20,29.57,29.85,29.13,29.26,15168700,23.394503883727,23.6160277622338,23.0463949317879,23.1492453039518,19172813.4620542,0.0,1.0
2012-06-21,28.35,29.49,28.29,29.41,21239700,22.4292926988049,23.3312113470108,22.3818232962678,23.2679188102946,26846388.0286374,0.0,1.0
2012-06-22,27.8,28.63,27.8,28.63,23607200,21.994156508881,22.6508165773116,21.994156508881,22.6508165773116,29838841.9549075,0.0,1.0
2012-06-25,26.98,27.46,26.55,27.4,18808300,21.3454080075399,21.7251632278372,21.0052106226903,21.6776938253,23773166.2857301,0.0,1.0
2012-06-26,26.7,27.02,26.28,27.01,19010800,21.1238841290332,21.377054275898,20.7915983112731,21.3691427088085,24029120.6342283,0.0,1.0
2012-06-27,27.21,27.36,26.61,26.86,19012800,21.527374050599,21.6460475569419,21.0526800252275,21.2504692024656,24031648.578411,0.0,1.0
2012-06-28,27.69,27.8,27.09,27.36,15980500,21.9071292708962,21.994156508881,21.4324352455247,21.6460475569419,20198906.0058118,0.0,1.0
2012-06-29,28.39,28.61,28.1,28.4,17674200,22.460938967163,22.6349934431326,22.2315035215668,22.4688505342526,22339695.5369305,0.0,1.0
2012-07-02,28.6,28.86,28.29,28.46,14042600,22.6270818760431,22.8327826203707,22.3818232962678,22.5163199367897,17749454.4899854,0.0,1.0
2012-07-03,29.94,29.96,28.82,28.87,13742200,23.6872318660395,23.7030550002185,22.8011363520126,22.8406941874603,17369757.273744,0.0,1.0
2012-07-05,29.56,29.94,29.32,29.71,12762200,23.3865923166375,23.6872318660395,23.1967147064889,23.5052658229804,16131064.6242214,0.0,1.0
2012-07-06,29.3,29.37,28.8,29.0,10497900,23.1808915723099,23.2362725419365,22.7853132178336,22.9435445596241,13269052.6177786,0.0,1.0
2012-07-09,29.0,29.41,28.79,29.15,11892300,22.9435445596241,23.2679188102946,22.777401650744,23.062218065967,15031535.3019564,0.0,1.0
2012-07-10,28.36,29.45,28.08,29.16,13828800,22.4372042658945,23.2995650786527,22.2156803873877,23.0701296330565,17479217.2568548,0.0,1.0
2012-07-11,28.53,28.77,28.29,28.39,11948400,22.5717009064164,22.761578516565,22.3818232962678,22.460938967163,15102444.1362811,0.0,1.0
2012-07-12,28.41,28.65,27.62,28.11,13217000,22.4767621013421,22.6666397114907,21.8517483012696,22.2394150886563,16705919.1313672,0.0,1.0
2012-07-13,28.8,28.89,28.45,28.45,8773400,22.7853132178336,22.8565173216393,22.5084083697002,22.5084083697002,11089332.7462463,0.0,1.0
2012-07-16,29.0,29.22,28.3,28.77,9568500,22.9435445596241,23.1175990355936,22.3897348633573,22.761578516565,12094316.9560783,0.0,1.0
2012-07-17,29.4,29.52,28.5,29.14,12258400,23.2600072432051,23.3549460482794,22.5479662051478,23.0543064988774,15494275.4845995,0.0,1.0
2012-07-18,30.17,30.29,29.19,29.27,16363800,23.8691979090986,23.9641367141729,23.0938643343251,23.1571568710413,20683386.508426,0.0,1.0
2012-07-19,30.21,30.55,30.05,30.45,13949200,23.9008441774567,24.1698374585005,23.7742591040243,24.0907217876053,17631399.4966533,0.0,1.0
2012-07-20,30.77,31.51,30.59,30.81,30622800,24.3438919344701,24.929347899095,24.2014837268587,24.3755382028282,38706364.5589795,0.0,1.0
2012-07-23,31.51,31.75,29.25,30.1,25589700,24.929347899095,25.1192255092436,23.1413337368622,23.8138169394719,32344666.626008,0.0,1.0
2012-07-24,31.55,31.85,31.02,31.7,18610800,24.9609941674531,25.1983411801389,24.5416811117082,25.079667673796,23523531.7976885,0.0,1.0
2012-07-25,31.3,31.84,31.02,31.74,10859400,24.763204990215,25.1904296130493,24.5416811117082,25.1113139421541,13725978.5288014,0.0,1.0
2012-07-26,32.56,32.72,31.75,31.84,20172200,25.7600624434952,25.8866475169276,25.1192255092436,25.1904296130493,25497097.8211217,0.0,1.0
2012-07-27,33.62,33.88,32.53,32.87,22283700,26.5986885549849,26.8043892993126,25.7363277422266,26.0053210232705,28165974.8920063,0.0,1.0
2012-07-30,33.55,33.94,33.05,33.35,10556400,26.5433075853582,26.8518587018497,26.1477292308819,26.3850762435677,13342994.9851226,0.0,1.0
2012-07-31,33.13,33.79,32.93,33.57,14764600,26.2110217675981,26.7331851955068,26.0527904258076,26.5591307195373,18662042.3399398,0.0,1.0
2012-08-01,33.41,33.64,33.01,33.37,10710600,26.4325456461049,26.6145116891639,26.1160829625238,26.4008993777468,13537899.4816086,0.0,1.0
2012-08-02,32.86,33.41,32.44,33.08,13568700,25.9974094561809,26.4325456461049,25.6651236384209,26.1714639321505,17150458.1158949,0.0,1.0
2012-08-03,33.76,34.07,33.36,33.51,10197100,26.7094504942382,26.9547090740135,26.3929878106572,26.5116613170001,12888849.8127007,0.0,1.0
2012-08-06,33.82,34.14,33.75,33.85,8435200,26.7569198967754,27.0100900436402,26.7015389271487,26.780654598044,10661857.3849519,0.0,1.0
2012-08-07,34.39,34.925,33.98,34.06,14953400,27.2078792208784,27.631148060168,26.8835049702078,26.946797506924,18900680.2707866,0.0,1.0
2012-08-08,34.62,34.63,34.089,34.19,9801000,27.3898452639374,27.397756831027,26.9697410514836,27.0496478790878,12388190.4673171,0.0,1.0
2012-08-09,35.05,35.24,34.53,34.6,11410000,27.730042648787,27.880362423488,27.3186411601317,27.3740221297584,14421921.5622986,0.0,1.0
2012-08-10,35.19,35.22,34.63,34.81,8956100,27.8408045880404,27.864539289309,27.397756831027,27.5401650386384,11320260.4473358,0.0,1.0
2012-08-13,35.04,35.24,34.66,34.99,7433000,27.7221310816975,27.880362423488,27.4214915322955,27.6825732462499,9395104.55500132,0.0,1.0
2012-08-14,34.85,35.45,34.76,35.27,10369200,27.5718113069965,28.0465053323681,27.5006072031908,27.9040971247566,13106379.4096219,0.0,1.0
2012-08-15,34.58,34.7,33.97,34.64,10933800,27.3581989955793,27.4531378006537,26.8755934031183,27.4056683981165,13820018.0523979,0.0,1.0
2012-08-16,35.3,35.35,34.64,34.76,10672200,27.9278318260252,27.9673896614728,27.4056683981165,27.5006072031908,13489362.9533008,0.0,1.0
2012-08-17,35.12,35.3909,35.03,35.34,8062500,27.7854236184137,27.999747970869,27.714219514608,27.9594780943833,10190774.9865059,0.0,1.0
2012-08-20,35.0,35.15,34.82,34.88,4963300,27.6904848133394,27.8091583196823,27.548076605728,27.5955460082651,6273472.6809953,0.0,1.0
2012-08-21,35.16,35.48,35.04,35.11,9170100,27.8170698867718,28.0702400336366,27.7221310816975,27.7775120513242,11590750.4748847,0.0,1.0
2012-08-22,34.67,35.48,34.56,34.99,15007800,27.4294030993851,28.0702400336366,27.3423758614003,27.6825732462499,18969440.352556,0.0,1.0
2012-08-23,34.15,34.85,34.1101,34.65,10183800,27.0180016107297,27.5718113069965,26.9864344580425,27.413579965206,12872038.9838857,0.0,1.0
2012-08-24,34.27,34.325,33.635,33.98,8439500,27.1129404158041,27.1564540347964,26.6105559056192,26.8835049702078,10667292.4649446,0.0,1.0
2012-08-27,34.45,34.76,34.02,34.27,6926800,27.2553486234155,27.5006072031908,26.9151512385659,27.1129404158041,8755281.88236017,0.0,1.0
2012-08-28,34.08,34.37,33.82,34.3,7129400,26.9626206411031,27.1920560866993,26.7569198967754,27.1366751170726,9011362.62806758,0.0,1.0
2012-08-29,33.51,34.33,33.43,34.33,10381700,26.5116613170001,27.1604098183412,26.4483687802839,27.1604098183412,13122179.0607638,0.0,1.0
2012-08-30,32.81,33.24,32.48,33.17,12587800,25.9578516207333,26.2980490055829,25.696769906779,26.2426680359562,15910627.8914901,0.0,1.0
2012-08-31,32.76,33.12,32.41,33.11,11950800,25.9894978890914,26.2750967669935,25.7118323133533,26.2671634648296,15064092.7989735,0.09,1.0
2012-09-04,32.15,32.75,31.0,32.74,25613300,25.5055664570906,25.9815645869275,24.5932367082367,25.9736312847635,32285799.1170423,0.0,1.0
2012-09-05,32.41,32.727,31.91,32.05,11094800,25.7118323133533,25.9633179919504,25.3151672051559,25.4262334354512,13985096.9630528,0.0,1.0
2012-09-06,32.96,33.11,32.6,32.66,10765100,26.1481639323704,26.2671634648296,25.8625650544683,25.910164867452,13569507.0949417,0.0,1.0
2012-09-07,34.24,34.42,33.05,33.17,18563100,27.1636266093556,27.3064260483067,26.2195636518459,26.3147632778133,23398957.4787149,0.0,1.0
2012-09-10,34.27,34.72,34.24,34.42,10914500,27.1874265158475,27.5444251132251,27.1636266093556,27.3064260483067,13757827.1625662,0.0,1.0
2012-09-11,35.35,35.52,34.1,34.34,17564500,28.0442231495538,28.1790892863409,27.0525603790604,27.2429596309951,22140213.0374176,0.0,1.0
2012-09-12,35.73,36.0,35.46,35.65,15729500,28.3456886317838,28.5598877902104,28.1314894733572,28.2822222144722,19827178.7396203,0.0,1.0
2012-09-13,36.44,36.82,35.51,35.77,15884300,28.908953085424,29.210418567654,28.1711559841769,28.3774218404396,20022305.556677,0.0,1.0
2012-09-14,37.44,38.0,36.86,37.0,17074300,29.7022833018188,30.1465482229998,29.2421517763098,29.3532180066051,21522311.4500714,0.0,1.0
2012-09-17,37.22,37.87,37.035,37.36,11918000,29.5277506542119,30.0434152948685,29.3809845641789,29.6388168845072,15022748.0987186,0.0,1.0
2012-09-18,36.57,36.84,36.2,36.78,13420500,29.0120860135554,29.2262851719819,28.7185538334893,29.1786853589983,16916663.1027734,0.0,1.0
2012-09-19,36.41,36.75,36.09,36.59,13569800,28.8851531789322,29.1548854525064,28.6312875096859,29.0279526178833,17104857.1194825,0.0,1.0
2012-09-20,36.13,36.22,35.32,35.83,16723900,28.6630207183417,28.7344204378172,28.0204232430619,28.4250216534233,21080629.0424702,0.0,1.0
2012-09-21,35.84,36.87,35.82,36.85,13979500,28.4329549555872,29.2500850784738,28.4170883512593,29.2342184741459,17621287.7199226,0.0,1.0
2012-09-24,35.49,35.84,35.11,35.12,9101800,28.155289379849,28.4329549555872,27.853823897619,27.861757199783,11472902.2189056,0.0,1.0
2012-09-25,34.77,35.75,34.67,35.62,16349700,27.5840916240448,28.3615552361117,27.5047586024054,28.2584223079804,20608946.5170012,0.0,1.0
2012-09-26,33.92,34.55,33.585,34.55,15655500,26.9097609401093,27.409558976438,26.6439953176171,27.409558976438,19733901.0622159,0.0,1.0
2012-09-27,34.22,34.31,33.61,34.19,10134100,27.1477600050277,27.2191597245033,26.663828573027,27.1239600985359,12774125.8186965,0.0,1.0
2012-09-28,33.69,34.1,33.5,34.09,11070400,26.7272949903385,27.0525603790604,26.5765622492235,27.0446270768964,13954340.5396925,0.0,1.0
2012-10-01,33.67,34.03,33.46,33.93,15269100,26.7114283860106,26.9970272639127,26.5448290405677,26.9176942422733,19246840.3250667,0.0,1.0
2012-10-02,34.07,34.08,33.55,33.78,14926500,27.0287604725685,27.0366937747325,26.6162287600433,26.7986947098141,18814989.8888676,0.0,1.0
2012-10-03,33.01,33.96,32.9,33.92,19460700,26.1878304431901,26.9414941487651,26.1005641193867,26.9097609401093,24530390.4954467,0.0,1.0
2012-10-04,33.97,34.055,33.19,33.26,14596900,26.9494274509291,27.0168605193226,26.3306298821412,26.3861629972888,18399526.0716719,0.0,1.0
2012-10-05,33.42,34.23,33.31,34.01,9632800,26.513095831912,27.1556933071917,26.4258295081085,26.9811606595848,12142232.5797396,0.0,1.0
2012-10-08,33.63,33.75,33.19,33.2,5110600,26.6796951773548,26.7748948033222,26.3306298821412,26.3385631843051,6441958.08300986,0.0,1.0
2012-10-09,33.87,34.18,33.62,33.68,8896700,26.8700944292896,27.1160267963719,26.6717618751909,26.7193616881746,11214371.791397,0.0,1.0
2012-10-10,33.5,34.0,33.36,33.84,8482100,26.5765622492235,26.9732273574209,26.4654960189283,26.8462945227977,10691764.6961018,0.0,1.0
2012-10-11,33.97,34.27,33.535,33.81,8236100,26.9494274509291,27.1874265158475,26.6043288067973,26.8224946163059,10381679.44419,0.0,1.0
2012-10-12,33.8,34.09,33.34,33.83,8224100,26.8145613141419,27.0446270768964,26.4496294146004,26.8383612206338,10366553.3343407,0.0,1.0
2012-10-15,33.84,33.98,33.4,33.79,8130600,26.8462945227977,26.957360753093,26.4972292275841,26.806628011978,10248695.7284311,0.0,1.0
2012-10-16,34.56,34.78,34.0,34.14,13871100,27.4174922786019,27.5920249262088,26.9732273574209,27.0842935877162,17484648.5276167,0.0,1.0
2012-10-17,35.32,35.65,33.58,33.77,27171700,28.0204232430619,28.2822222144722,26.6400286665351,26.7907614076501,34250176.582812,0.0,1.0
2012-10-18,35.65,36.0,35.0,35.16,19893800,28.2822222144722,28.5598877902104,27.7665575738156,27.8934904084388,25076317.010093,0.0,1.0
2012-10-19,34.98,35.94,34.89,35.74,16597500,27.7506909694877,28.5122879772267,27.6792912500122,28.3536219339477,20921300.6853904,0.0,1.0
2012-10-22,34.56,35.07,34.09,34.96,11934100,27.4174922786019,27.8220906889633,27.0446270768964,27.7348243651598,15043042.2960999,0.0,1.0
2012-10-23,33.47,34.03,32.95,33.91,16263700,26.5527623427317,26.9970272639127,26.1402306302064,26.9018276379454,20500542.7297474,0.0,1.0
2012-10-24,32.71,33.62,32.6,33.54,11081800,25.9498313782717,26.6717618751909,25.8625650544683,26.6082954578793,13968710.3440493,0.0,1.0
2012-10-25,32.92,33.16,32.51,33.11,11991800,26.1164307237146,26.3068299756493,25.7911653349927,26.2671634648296,15115773.6742922,0.0,1.0
2012-10-26,32.4,33.06,32.33,32.86,9399500,25.7038990111893,26.2274969540099,25.6483658960417,26.0688309107309,11848155.7940851,0.0,1.0
2012-10-31,32.29,32.77,31.92,32.66,9570600,25.6166326873859,25.9974311912554,25.3231005073199,25.910164867452,12063828.9103538,0.0,1.0
2012-11-01,32.68,32.82,32.24,32.3,10104900,25.9260314717799,26.0370977020751,25.5769661765662,25.6245659895499,12737318.9513963,0.0,1.0
2012-11-02,32.11,33.07,31.75,33.04,11363100,25.4738332484349,26.2354302561738,25.1882343705328,26.211630349682,14323291.5691013,0.0,1.0
2012-11-05,32.29,32.56,31.64,31.64,8049700,25.6166326873859,25.8308318458125,25.1009680467293,25.1009680467293,10146720.5378633,0.0,1.0
2012-11-06,32.76,32.88,32.12,32.5,9936600,25.9894978890914,26.0846975150588,25.4817665505988,25.7832320328288,12525175.2607592,0.0,1.0
2012-11-07,31.71,32.21,30.35,32.21,16495800,25.156501161877,25.5531662700743,24.0775720675801,25.5531662700743,20793106.904417,0.0,1.0
2012-11-08,30.48,31.7499,30.44,31.71,15614700,24.1807049957114,25.1881550375111,24.1489717870557,25.156501161877,19682472.2887282,0.0,1.0
2012-11-09,30.56,30.82,30.1,30.4,19538200,24.244171413023,24.4504372692856,23.8792395134814,24.1172385783999,24628079.9548905,0.0,1.0
2012-11-12,30.65,30.89,30.4,30.55,6406300,24.3155711324985,24.5059703844333,24.1172385783999,24.2362381108591,8075199.79399407,0.0,1.0
2012-11-13,30.39,31.005,30.06,30.23,13481100,24.1093052762359,24.5972033593187,23.8475063048257,23.9823724416128,16993049.9575127,0.0,1.0
2012-11-14,29.95,30.7,29.83,30.57,18150600,23.7602399810222,24.3552376433183,23.6650403550549,24.252104715187,22878997.4526433,0.0,1.0
2012-11-15,30.36,30.93,30.0,30.34,13322500,24.0855053697441,24.5377035930891,23.799906491842,24.0696387654162,16793133.2056703,0.0,1.0
2012-11-16,30.46,30.55,29.905,30.41,14452300,24.1648383913835,24.2362381108591,23.7245401212845,24.1251718805638,18217256.4479872,0.0,1.0
2012-11-19,31.71,31.75,31.07,31.17,12401700,25.156501161877,25.1882343705328,24.6487698233843,24.7281028450238,15632456.3765631,0.0,1.0
2012-11-20,31.71,31.74,31.24,31.36,11821400,25.156501161877,25.1803010683688,24.7836359601714,24.8788355861388,14900982.9144313,0.0,1.0
2012-11-21,31.7,31.84,31.42,31.66,7361300,25.148567859713,25.2596340900083,24.9264353991225,25.1168346510572,9278986.03617196,0.0,1.0
2012-11-23,32.08,32.12,31.684,31.86,3973200,25.450033341943,25.4817665505988,25.1358745762507,25.2755006943362,5008254.97112174,0.0,1.0
2012-11-26,32.035,32.2,31.69,31.91,9348400,25.4143334822052,25.5452329679104,25.1406345575491,25.3151672051559,11783743.7763099,0.0,1.0
2012-11-27,32.04,32.4,31.91,32.02,8547500,25.4183001332872,25.7038990111893,25.3151672051559,25.4024335289593,10774201.9947808,0.0,1.0
2012-11-28,32.41,32.44,31.41,31.8,11387800,25.7118323133533,25.7356322198451,24.9185020969585,25.2279008813525,14354426.1452079,0.0,1.0
2012-11-29,32.92,33.18,32.52,32.52,11756700,26.1164307237146,26.3226965799772,25.7990986371567,25.7990986371567,14819427.9721602,0.0,1.0
2012-11-30,33.35,33.445,32.83,32.96,11729700,26.4575627167643,26.5329290873218,26.0450310042391,26.1481639323704,14785394.2249992,0.0,1.0
2012-12-03,33.08,33.69,32.99,33.5,7689600,26.2433635583377,26.7272949903385,26.1719638388622,26.5765622492235,9692811.19146727,0.0,1.0
2012-12-04,33.06,33.49,32.88,32.94,9296400,26.2988966734854,26.6409573380225,26.1557084883303,26.203437883382,11686383.1899785,0.09,1.0
2012-12-05,33.5,33.59,33.0,33.18,10149800,26.6489122371978,26.7205063297754,26.2511672784337,26.3943554635888,12759181.1993507,0.0,1.0
2012-12-06,33.58,33.65,33.19,33.34,10541400,26.7125514306001,26.7682357248271,26.4023103627641,26.5216338503933,13251456.451835,0.0,1.0
2012-12-07,33.78,33.94,33.51,33.67,8211600,26.8716494141057,26.9989278009103,26.6568671363731,26.7841455231776,10322695.2586837,0.0,1.0
2012-12-10,33.66,34.09,33.62,33.8,6998900,26.7761906240023,27.1182512885395,26.7443710273012,26.8875592124563,8798225.90554843,0.0,1.0
2012-12-11,33.99,34.13,33.59,33.78,7754700,27.0387022967867,27.1500708852407,26.7205063297754,26.8716494141057,9748332.2278867,0.0,1.0
2012-12-12,34.05,34.36,33.91,34.18,8656900,27.0864316918384,27.3330335662722,26.9750631033844,27.1898453811171,10882476.0807758,0.0,1.0
2012-12-13,33.51,34.06,33.3,33.98,8355700,26.6568671363731,27.0943865910137,26.4898142536922,27.0307473976114,10503841.4892327,0.0,1.0
2012-12-14,33.39,33.57,32.82,32.91,12903600,26.5614083462697,26.7045965314248,26.1079790932786,26.1795731858561,16220947.2624033,0.0,1.0
2012-12-17,33.54,33.67,33.19,33.49,8022200,26.680731833899,26.7841455231776,26.4023103627641,26.6409573380225,10084602.9889683,0.0,1.0
2012-12-18,34.8,35.09,33.02,33.07,16580300,27.6830491299846,27.9137412060678,26.2670770767842,26.3068515726607,20842878.8783615,0.0,1.0
2012-12-19,34.61,35.38,34.57,34.94,9900600,27.5319060456542,28.144433282151,27.5000864489531,27.7944177184386,12445915.1295879,0.0,1.0
2012-12-20,35.13,35.22,34.55,34.57,11044000,27.9455608027689,28.0171548953465,27.4841766506025,27.5000864489531,13883268.3565813,0.0,1.0
2012-12-21,34.71,34.99,34.38,34.86,14700600,27.6114550374071,27.834192214315,27.3489433646227,27.7307785250363,18479932.5246974,0.0,1.0
2012-12-24,34.52,34.655,34.45,34.57,3874600,27.4603119530767,27.567703091943,27.4046276588497,27.5000864489531,4870709.12481074,0.0,1.0
2012-12-26,34.71,34.9,34.45,34.67,6315700,27.6114550374071,27.7625981217374,27.4046276588497,27.5796354407059,7939384.09631114,0.0,1.0
2012-12-27,34.6,34.7043,34.12,34.65,7843300,27.523951146479,27.6069207448772,27.1421159860654,27.5637256423554,9859710.13230475,0.0,1.0
2012-12-28,34.01,34.34,33.9,34.23,5808200,27.0546120951373,27.3171237679216,26.9671082042091,27.2296198769935,7301412.46547403,0.0,1.0
2012-12-31,34.69,34.75,33.74,33.88,8671800,27.5955452390565,27.6432746341082,26.8398298174046,26.9511984058586,10901206.6764398,0.0,1.0
2013-01-02,35.71,35.73,35.07,35.48,10230700,28.4069449549354,28.4228547532859,27.8978314077172,28.2239822739038,12860879.5341974,0.0,1.0
2013-01-03,36.31,36.73,35.47,35.68,16641200,28.8842389054523,29.2183446708142,28.2160273747286,28.3830802574095,20919435.474062,0.0,1.0
2013-01-04,36.65,36.79,36.27,36.39,8152700,29.1547054774119,29.2660740658659,28.8524193087512,28.9478780988546,10248652.8368979,0.0,1.0
2013-01-07,36.65,36.89,36.3,36.4,7676400,29.1547054774119,29.3456230576187,28.876284006277,28.9558329980299,9649902.319129,0.0,1.0
2013-01-08,36.19,36.57,35.71,36.29,12052900,28.7887801153489,29.0910662840097,28.4069449549354,28.8683291071018,15151543.3878159,0.0,1.0
2013-01-09,36.48,36.6,36.08,36.24,8379200,29.0194721914321,29.1149309815355,28.7012762244208,28.8285546112253,10533383.0327296,0.0,1.0
2013-01-10,36.9,36.96,36.42,36.66,9953400,29.353577956794,29.4013073518457,28.9717427963804,29.1626603765872,12512289.3209341,0.0,1.0
2013-01-11,36.62,36.96,36.24,36.83,8333800,29.1308407798861,29.4013073518457,28.8285546112253,29.297893662567,10476311.2848675,0.0,1.0
2013-01-14,35.91,36.91,35.71,36.6,10320800,28.566042938441,29.3615328559693,28.4069449549354,29.1149309815355,12974143.0690514,0.0,1.0
2013-01-15,36.18,36.3,35.7701,35.84,6753100,28.7808252161736,28.876284006277,28.4547538989788,28.510358644214,8489233.93144052,0.0,1.0
2013-01-16,36.26,36.43,36.03,36.07,5339100,28.8444644095759,28.9796976955557,28.6615017285444,28.6933213252455,6711712.97379782,0.0,1.0
2013-01-17,36.3,36.43,35.87,36.39,10937500,28.876284006277,28.9796976955557,28.5342233417399,28.9478780988546,13749388.5956273,0.0,1.0
2013-01-18,37.5,37.56,36.46,36.56,17312400,29.830871907311,29.8786013023627,29.0035623930816,29.0831113848344,21763192.2398114,0.0,1.0
2013-01-22,37.93,38.2,37.46,37.54,13819300,30.1729325718482,30.3877148495808,29.7990523106099,29.8626915040121,17372061.7892162,0.0,1.0
2013-01-23,37.79,38.14,37.29,37.68,9260200,30.0615639833942,30.3399854545291,29.6638190246301,29.9740600924661,11640876.6421237,0.0,1.0
2013-01-24,37.81,38.3267,37.45,37.79,11012700,30.0774737817448,30.4885034221316,29.7910974114346,30.0615639833942,13843921.5348173,0.0,1.0
2013-01-25,39.72,40.28,39.32,39.55,32627000,31.5968595242238,32.0423338780397,31.2786635572125,31.461626238244,41014976.1563,0.0,1.0
2013-01-28,40.28,40.65,39.88,40.15,13923500,32.0423338780397,32.3366651475251,31.7241379110283,31.938920188761,17503050.2501683,0.0,1.0
2013-01-29,40.88,41.06,40.19,40.29,14977400,32.5196278285566,32.6628160137117,31.9707397854621,32.0502887772149,18827894.1944821,0.0,1.0
2013-01-30,40.2,40.9,40.02,40.8,15532200,31.9786946846374,32.5355376269072,31.8355064994823,32.4559886351544,19525326.0384002,0.0,1.0
2013-01-31,40.68,40.93,39.88,40.03,14938200,32.360529845051,32.559402324433,31.7241379110283,31.8434613986576,18778616.3857554,0.0,1.0
2013-02-01,41.08,41.24,40.49,40.99,10022800,32.6787258120623,32.8060041988668,32.2093867607206,32.6071317194847,12599531.1557717,0.0,1.0
2013-02-04,40.86,41.04,40.55,40.7,11734400,32.5037180302061,32.6469062153612,32.2571161557723,32.3764396434015,14751161.1919112,0.0,1.0
2013-02-05,40.91,41.25,40.67,41.08,10153300,32.5434925260825,32.8139590980421,32.3525749458757,32.6787258120623,12763581.0037012,0.0,1.0
2013-02-06,40.31,40.9,39.55,40.6,14909000,32.0661985755655,32.5355376269072,31.461626238244,32.2968906516487,18741909.4466018,0.0,1.0
2013-02-07,40.83,40.83,40.15,40.42,9551200,32.4798533326802,32.4798533326802,31.938920188761,32.1537024664936,12006688.9467022,0.0,1.0
2013-02-08,41.26,41.35,40.81,40.87,8003200,32.8219139972174,32.8935080897949,32.4639435343297,32.5116729293813,10060718.3367794,0.0,1.0
2013-02-11,40.87,41.44,40.73,41.24,8821200,32.5116729293813,32.9651021823725,32.4003043409274,32.8060041988668,11089015.4678626,0.0,1.0
2013-02-12,40.71,41.15,40.64,40.99,5599700,32.3843945425768,32.7344101062893,32.3287102483498,32.6071317194847,7039309.83487398,0.0,1.0
2013-02-13,40.84,41.1,40.63,40.83,6008600,32.4878082318555,32.6946356104129,32.3207553491746,32.4798533326802,7553332.69171987,0.0,1.0
2013-02-14,43.32,43.96,40.72,40.72,26174900,34.4606232273257,34.9697367745438,32.3923494417521,32.3923494417521,32904125.3990111,0.0,1.0
2013-02-15,42.7,43.2,42.24,43.0,19390900,33.9674194784581,34.3651644372223,33.6014941163951,34.2060664537166,24376047.4805896,0.0,1.0
2013-02-19,42.81,43.96,42.59,43.54,15348600,34.0549233693862,34.9697367745438,33.87991558753,34.6356310091819,19294524.8730373,0.0,1.0
2013-02-20,41.62,42.95,41.55,42.86,15690700,33.1082903675276,34.1662919578402,33.0526060733006,34.0946978652627,19724574.3211345,0.0,1.0
2013-02-21,40.77,41.43,40.26,41.36,18733900,32.4321239376285,32.9571472831972,32.0264240796891,32.9014629889702,23550141.349634,0.0,1.0
2013-02-22,41.11,41.19,40.325,40.91,9084700,32.7025905095881,32.7662297029904,32.0781309243284,32.5434925260825,11420257.881115,0.0,1.0
2013-02-25,39.85,41.75,39.75,41.4,9781100,31.7002732135025,33.2117040568062,31.6207242217497,32.9332825856713,12295693.2381888,0.0,1.0
2013-02-26,40.49,40.68,39.485,40.02,9852400,32.2093867607206,32.360529845051,31.4099193936047,31.8355064994823,12385323.5382453,0.0,1.0
2013-02-27,41.27,41.4,40.06,40.1,9178400,32.8298688963927,32.9332825856713,31.8673260961834,31.8991456928846,11538046.9290153,0.0,1.0
2013-02-28,41.51,41.98,40.92,41.23,9743900,33.0207864765995,33.3946667378378,32.5514474252578,32.7980492996915,12248929.6033767,0.0,1.0
2013-03-01,40.63,41.36,40.465,41.17,9560400,32.3207553491746,32.9014629889702,32.1894995127824,32.7503199046398,12018254.1467095,0.0,1.0
2013-03-04,39.96,40.5,39.52,40.19,9178600,31.8872133441216,32.3181216325557,31.5361028868791,32.0707483558621,11502317.6231113,0.125,1.0
2013-03-05,41.0,41.02,40.0,40.15,9076100,32.7171107885132,32.7330703547515,31.9191324765982,32.0388292233855,11373868.0168131,0.0,1.0
2013-03-06,40.8,41.46,40.35,41.46,6608500,32.5575151261302,33.0841808119941,32.1984248857685,33.0841808119941,8281553.39728619,0.0,1.0
2013-03-07,41.41,41.43,40.47,41.06,9665300,33.0442818963983,33.0602414626366,32.2941822831983,32.7649894872281,12112233.948822,0.0,1.0
2013-03-08,42.08,42.22,41.48,41.78,11000000,33.5789273653813,33.6906443290494,33.1001403782324,33.3395338718069,13784835.7978585,0.0,1.0
2013-03-11,42.0,42.27,41.6,41.9,9046800,33.5150891004281,33.7305432446452,33.1958977756622,33.4352912692367,11337150.2269152,0.0,1.0
2013-03-12,41.96,42.55,41.71,42.05,7073100,33.4831699679516,33.9539771719814,33.2836753899728,33.5549880160239,8863774.73471209,0.0,1.0
2013-03-13,41.84,42.378,41.643,41.99,8238000,33.3874125705218,33.816724902332,33.2302108430745,33.507109317309,10323588.8457053,0.0,1.0
2013-03-14,42.54,42.64,41.64,41.96,8682900,33.9459973888622,34.0257952200537,33.2278169081388,33.4831699679516,10881122.7953842,0.0,1.0
2013-03-15,41.9,42.64,41.88,42.35,14422300,33.4352912692367,34.0257952200537,33.4193317029984,33.7943815095984,18073548.8479504,0.0,1.0
2013-03-18,40.73,41.8,40.48,41.16,13678500,32.5016566442962,33.3554934380452,32.3021620663174,32.8447873184196,17141443.3146371,0.0,1.0
2013-03-19,39.62,40.93,38.83,40.77,27771200,31.6159007180706,32.6612523066791,30.9854978516577,32.5335757767728,34801948.355408,0.0,1.0
2013-03-20,39.44,40.12,38.8665,40.0,13612200,31.4722646219259,32.014889874028,31.0146240600426,31.9191324765982,17058358.3497827,0.0,1.0
2013-03-21,39.47,40.07,39.36,39.5,10908900,31.4962039712833,31.9749909584323,31.4084263569727,31.5201433206408,13670672.2941144,0.0,1.0
2013-03-22,39.16,39.9,39.0,39.53,14746700,31.2488306945897,31.8393346454067,31.1211541646833,31.5440826699982,18480076.1872982,0.0,1.0
2013-03-25,39.65,39.85,39.175,39.6,9896600,31.639840067428,31.799435729811,31.2608003692684,31.5999411518323,12402091.4506442,0.0,1.0
2013-03-26,40.13,40.18,39.71,39.81,11004100,32.0228696571472,32.0627685727429,31.6877187661429,31.7675165973344,13789973.7821104,0.0,1.0
2013-03-27,40.66,40.89,39.63,39.97,8292000,32.4457981624621,32.6293331742026,31.6238805011897,31.8951931272408,10391259.8578039,0.0,1.0
2013-03-28,40.41,40.71,40.12,40.58,7127300,32.2463035844834,32.4856970780579,32.014889874028,32.3819598975089,8931696.38018882,0.0,1.0
2013-04-01,39.93,40.44,39.46,40.35,6883800,31.8632739947642,32.2702429338408,31.4882241881642,32.1984248857685,8626550.24229986,0.0,1.0
2013-04-02,39.89,40.39,39.58,39.93,6905900,31.8313548622876,32.2303440182451,31.583981585594,31.8632739947642,8654245.23058465,0.0,1.0
2013-04-03,38.75,40.06,38.45,39.94,12981100,30.9216595867045,31.9670111753131,30.6822660931301,31.8712537778833,16267484.7250529,0.0,1.0
2013-04-04,38.54,38.8433,38.19,38.75,10368000,30.7540841412024,30.9961109632062,30.4747917320322,30.9216595867045,12992834.322927,0.0,1.0
2013-04-05,38.6,38.73,37.8,37.98,14112900,30.8019628399173,30.9057000204662,30.1635801903853,30.30721628653,17685819.0119634,0.0,1.0
2013-04-08,38.41,38.6586,38.141,38.54,10549100,30.6503469606535,30.8487243689955,30.4356907947483,30.7540841412024,13219782.8468354,0.0,1.0
2013-04-09,39.11,39.27,38.18,38.47,8500100,31.2089317789939,31.3366083089003,30.466811948913,30.6982256593684,10652043.8877616,0.0,1.0
2013-04-10,40.39,40.68,39.14,39.15,10959200,32.2303440182451,32.4617577287004,31.2328711283514,31.2408509114705,13733706.5887174,0.0,1.0
2013-04-11,41.17,41.24,40.11,40.52,10107800,32.8527671015387,32.9086255833728,32.0069100909089,32.334081198794,12666760.2979631,0.0,1.0
2013-04-12,40.86,40.93,40.08,40.79,9617600,32.6053938248451,32.6612523066791,31.9829707415514,32.5495353430111,12052457.8881349,0.0,1.0
2013-04-15,38.66,40.21,38.55,40.09,13480400,30.8498415386322,32.0867079221004,30.7620639243215,31.9909505246706,16893190.9535865,0.0,1.0
2013-04-16,39.69,39.77,38.56,39.1,9736300,31.6717591999046,31.7355974648578,30.7700437074407,31.2009519958748,12201208.7980627,0.0,1.0
2013-04-17,37.69,39.24,37.45,39.22,17464900,30.0758025760747,31.3126689595429,29.8842877812151,31.2967093933046,21886434.4296381,0.0,1.0
2013-04-18,37.71,38.365,37.07,37.77,15817700,30.091762142313,30.6144379366173,29.5810560226874,30.1396408410279,19822217.9272533,0.0,1.0
2013-04-19,37.21,38.49,36.77,38.07,20005200,29.6927729863555,30.7141852256067,29.3416625291129,30.3790343346024,25069854.28212,0.0,1.0
2013-04-22,39.29,39.41,38.05,38.96,26107600,31.3525678751386,31.4483252725684,30.3630747683641,31.0892350322067,32717179.9160156,0.0,1.0
2013-04-23,39.69,39.98,38.99,39.45,14164700,31.6717591999046,31.9031729103599,31.1131743815641,31.480244405045,17750733.0569024,0.0,1.0
2013-04-24,40.92,41.8,40.27,40.32,16266800,32.65327252356,33.3554934380452,32.1345866208153,32.174485536411,20385015.1778732,0.0,1.0
2013-04-25,40.75,41.6,40.66,41.04,10034500,32.5176162105345,33.1958977756622,32.4457981624621,32.7490299209898,12574903.1648737,0.0,1.0
2013-04-26,40.57,40.85,40.16,40.54,6921300,32.3739801143898,32.5974140417259,32.0468090065046,32.3500407650323,8673544.00070164,0.0,1.0
2013-04-29,41.57,41.98,40.46,40.87,11177800,33.1719584263047,33.4991295341898,32.2862025000791,32.6133736079642,14007648.8710276,0.0,1.0
2013-04-30,42.77,42.82,41.56,41.6,21264500,34.1295324006027,34.1694313161984,33.1639786431856,33.1958977756622,26647967.3475966,0.0,1.0
2013-05-01,42.08,42.33,41.69,42.0,12828500,33.5789273653813,33.7784219433601,33.2677158237345,33.5150891004281,16076251.4575298,0.0,1.0
2013-05-02,42.4,42.6,41.835,42.21,12116500,33.8342804251941,33.9938760875771,33.3834226789622,33.6826645459303,15183996.6313412,0.0,1.0
2013-05-03,42.55,43.24,42.45,42.79,11371600,33.9539771719814,34.5045822072027,33.8741793407899,34.145491966841,14250512.614448,0.0,1.0
2013-05-06,43.06,43.31,42.45,42.46,7956000,34.360946111058,34.5604406890367,33.8741793407899,33.882159123909,9970195.78252386,0.0,1.0
2013-05-07,43.42,43.79,42.88,43.25,8226600,34.6482183033474,34.9434702787559,34.2173100149133,34.5125619903218,10309302.7431512,0.0,1.0
2013-05-08,43.7,43.79,43.06,43.4,6786400,34.8716522306836,34.9434702787559,34.360946111058,34.6322587371091,8504491.78714428,0.0,1.0
2013-05-09,43.56,43.75,43.26,43.63,6692000,34.7599352670155,34.9115511462793,34.520541773441,34.8157937488495,8386192.83266084,0.0,1.0
2013-05-10,43.39,43.4,42.76,43.2,8941800,34.6242789539899,34.6322587371091,34.1215526174835,34.4726630747261,11205567.7033901,0.0,1.0
2013-05-13,43.56,43.63,43.13,43.13,8863600,34.7599352670155,34.8157937488495,34.416804592892,34.416804592892,11107570.0525363,0.0,1.0
2013-05-14,44.2,44.57,43.39,43.56,11697100,35.2706413866411,35.5658933620496,34.6242789539899,34.7599352670155,14658418.4373755,0.0,1.0
2013-05-15,44.13,44.265,43.155,43.96,9650000,35.214782904807,35.3225099769155,34.4367540506899,35.0791265917815,12093060.4953941,0.0,1.0
2013-05-16,43.85,44.44,43.73,44.11,8220100,34.9913489774708,35.4621561815006,34.895591580041,35.1988233385687,10301157.1583615,0.0,1.0
2013-05-17,45.25,45.25,44.41,44.63,13349100,36.1085186141518,36.1085186141518,35.4382168321432,35.6137720607645,16728650.1408357,0.0,1.0
2013-05-20,45.55,45.63,44.9,45.02,8296100,36.3479121077262,36.4117503726794,35.8292262049815,35.9249836024113,10396397.8420558,0.0,1.0
2013-05-21,44.83,45.75,43.9,45.58,17697000,35.7733677231475,36.5075077701092,35.0312478930666,36.3718514570837,22177294.4649729,0.0,1.0
2013-05-22,44.02,45.06,43.72,44.8,13220800,35.1270052904964,35.9569027348879,34.8876117969219,35.74942837379,16567868.8287571,0.0,1.0
2013-05-23,43.52,43.64,41.91,42.45,11128200,34.7280161345389,34.8237735319687,33.4432710523558,33.8741793407899,13945491.7932481,0.0,1.0
2013-05-24,43.02,43.36,42.58,43.36,8454300,34.3290269785814,34.6003396046325,33.9779165213388,34.6003396046325,10594648.8441668,0.0,1.0
2013-05-28,43.37,43.95,43.2575,43.8,9242700,34.6083193877516,35.0711468086623,34.5185468276612,34.9514500618751,11582645.6208061,0.0,1.0
2013-05-29,43.57,43.76,42.96,42.99,6382500,34.7679150501346,34.9195309293985,34.2811482798665,34.305087629224,7998337.67998474,0.0,1.0
2013-05-30,42.63,43.06,42.03,42.68,15691400,34.0178154369346,34.360946111058,33.5390284497856,34.0577143525303,19663942.9489561,0.0,1.0
2013-05-31,41.85,42.68,41.85,42.41,9361200,33.3953923536409,34.0577143525303,33.3953923536409,33.8422602083133,11731145.8973558,0.0,1.0
2013-06-03,42.39,42.43,41.55,41.93,8135900,33.9260479310644,33.9580611869559,33.2537695573419,33.5578954883116,10165663.9081798,0.125,1.0
2013-06-04,41.99,42.87,41.77,42.29,10579400,33.6059153721489,34.3102070017629,33.4298424647454,33.8460147913355,13218774.1676026,0.0,1.0
2013-06-05,41.76,42.12,41.68,41.9,9560500,33.4218391507725,33.7099584537964,33.3578126389894,33.5338855463929,11945676.5439783,0.0,1.0
2013-06-06,42.35,42.38,41.38,41.83,7738000,33.8940346751728,33.9180446170915,33.1177132198029,33.4778623485827,9668494.85877353,0.0,1.0
2013-06-07,43.16,43.25,42.25,42.57,7278800,34.5423031069766,34.6143329327326,33.8140015354439,34.0701075825763,9094732.53787035,0.0,1.0
2013-06-10,42.82,43.34,42.59,43.32,6137000,34.2701904318985,34.6863627584885,34.0861142105221,34.6703561305428,7668073.52653051,0.0,1.0
2013-06-11,42.04,42.62,41.83,42.22,6636100,33.6459319420133,34.1101241524407,33.4778623485827,33.7899915935253,8291690.19543901,0.0,1.0
2013-06-12,41.61,42.59,41.6,42.37,6973000,33.3017894411792,34.0861142105221,33.2937861272063,33.9100413031186,8712640.81807029,0.0,1.0
2013-06-13,43.08,43.2,41.66,41.66,7249600,34.4782765951935,34.5743163628681,33.3418060110437,33.3418060110437,9058247.65161083,0.0,1.0
2013-06-14,42.93,43.5,42.68,43.38,7506300,34.3582268856002,34.8144157820547,34.1581440362781,34.7183760143801,9378989.78526903,0.0,1.0
2013-06-17,43.62,43.94,43.24,43.36,6744700,34.9104555497293,35.1665615968617,34.6063296187597,34.7023693864343,8427383.98474669,0.0,1.0
2013-06-18,44.07,44.47,43.63,43.63,9805800,35.2706046785092,35.5907372374247,34.9184588637022,34.9184588637022,12252174.5782065,0.0,1.0
2013-06-19,43.05,44.35,43.05,43.99,9389500,34.4542666532748,35.49469746975,34.4542666532748,35.2065781667261,11732015.052527,0.0,1.0
2013-06-20,41.8,42.59,41.62,42.46,11031200,33.4538524066641,34.0861142105221,33.3097927551521,33.9820711288746,13783290.3187002,0.0,1.0
2013-06-21,41.79,42.25,41.19,42.1,10237300,33.4458490926912,33.8140015354439,32.965650254318,33.6939518258507,12791326.2364593,0.0,1.0
2013-06-24,40.95,41.43,40.12,41.21,11160800,32.7735707189687,33.1577297896673,32.1092956592192,32.9816568822638,13945223.2385371,0.0,1.0
2013-06-25,41.15,41.75,40.96,41.45,10533200,32.9336369984265,33.4138358367996,32.7815740329416,33.1737364176131,13161048.0804385,0.0,1.0
2013-06-26,41.47,41.8,41.2,41.49,8239400,33.1897430455588,33.4538524066641,32.9736535682909,33.2057496735046,10294985.3372162,0.0,1.0
2013-06-27,41.84,42.1,41.61,41.67,6787000,33.4858656625556,33.6939518258507,33.3017894411792,33.3498093250166,8480237.09052675,0.0,1.0
2013-06-28,41.72,42.18,41.5,41.7,9596000,33.389825894881,33.7579783376337,33.2137529874775,33.3738192669352,11990033.1693966,0.0,1.0
2013-07-01,42.45,42.62,41.86,42.03,8623600,33.9740678149017,34.1101241524407,33.5018722905014,33.6379286280404,10775036.4776582,0.0,1.0
2013-07-02,42.79,43.34,42.41,42.44,9175200,34.2461804899798,34.6863627584885,33.9420545590101,33.9660645009288,11464250.9728895,0.0,1.0
2013-07-03,42.65,43.304,42.56,42.77,3763500,34.1341340943594,34.6575508281861,34.0621042686034,34.230173862034,4702427.03553814,0.0,1.0
2013-07-05,43.71,43.8299,42.659,43.01,6012600,34.9824853754853,35.0784451100202,34.141337076935,34.4222533973833,7512637.91520571,0.0,1.0
2013-07-08,43.92,44.2,43.65,44.0,7504800,35.1505549689159,35.3746477601567,34.934465491648,35.214581480699,9377115.56165981,0.0,1.0
2013-07-09,44.31,44.57,44.05,44.31,8330000,35.4626842138585,35.6707703771535,35.2545980505635,35.4626842138585,10408188.4432132,0.0,1.0
2013-07-10,44.13,44.78,43.89,44.23,7701900,35.3186245623465,35.8388399705841,35.1265450269973,35.3986577020754,9623388.5439116,0.0,1.0
2013-07-11,44.18,44.87,43.665,44.75,7294200,35.358641132211,35.9108697963401,34.9464704626073,35.8148300286655,9113974.56692502,0.0,1.0
2013-07-12,44.64,44.67,43.9701,44.07,5130100,35.7267935749637,35.7508035168824,35.1906515719201,35.2706046785092,6409969.69178006,0.0,1.0
2013-07-15,44.11,44.69,43.8,44.67,7297400,35.3026179344008,35.7668101448282,35.0545152012413,35.7508035168824,9117972.91062469,0.0,1.0
2013-07-16,43.63,44.32,43.43,44.19,5608500,34.9184588637022,35.4706875278314,34.7583925842445,35.3666444461839,7007722.07488129,0.0,1.0
2013-07-17,44.14,44.23,43.64,43.64,8307200,35.3266278763194,35.3986577020754,34.9264621776751,34.9264621776751,10379700.244353,0.0,1.0
2013-07-18,44.74,44.93,44.16,44.22,9194700,35.8068267146926,35.9588896801774,35.3426345042652,35.3906543881025,11488615.8798094,0.0,1.0
2013-07-19,45.83,45.99,44.93,45.1,15152600,36.6791879377372,36.8072409613034,35.9588896801774,36.0949460177165,18932907.1073988,0.0,1.0
2013-07-22,45.08,46.66,44.81,46.09,17306100,36.0789393897707,37.3434629974867,35.8628499125028,36.8872741010322,21623667.4690386,0.0,1.0
2013-07-23,45.58,46.24,45.52,45.62,10811500,36.479105088415,37.0073238106255,36.4310852045777,36.5111183443066,13508779.0340695,0.0,1.0
2013-07-24,44.82,45.78,44.62,45.64,8235500,35.8708532264757,36.6391713678728,35.710786947018,36.5271249722523,10290112.3558322,0.0,1.0
2013-07-25,44.34,45.14,43.78,44.64,12311500,35.4866941557772,36.126959273608,35.0385085732955,35.7267935749637,15383002.6432916,0.0,1.0
2013-07-26,45.98,46.5,45.54,46.45,23511800,36.7992376473305,37.2154099739206,36.4470918325235,37.1753934040561,29377580.4368715,0.0,1.0
2013-07-29,45.53,45.85,45.3265,45.73,11513200,36.4390885185506,36.695194565683,36.2762210792024,36.5991547980083,14385540.8384636,0.0,1.0
2013-07-30,45.23,45.59,44.94,45.59,8186000,36.198989099364,36.4871084023879,35.9668929941503,36.4871084023879,10228262.9767279,0.0,1.0
2013-07-31,45.19,45.62,44.96,45.19,8361000,36.1669758434725,36.5111183443066,35.9828996220961,36.1669758434725,10446922.3978037,0.0,1.0
2013-08-01,46.41,46.485,45.67,45.72,9103900,37.1433801481646,37.2034050029612,36.551134914171,36.5911514840354,11375162.8773311,0.0,1.0
2013-08-02,46.3,46.485,46.05,46.28,5334400,37.0553436944628,37.2034050029612,36.8552608451407,37.0393370665171,6665238.94735611,0.0,1.0
2013-08-05,46.05,46.25,45.76,46.16,4540300,36.8552608451407,37.0153271245984,36.623164739927,36.9432972988424,5673024.96863394,0.0,1.0
2013-08-06,45.85,46.09,45.54,45.88,6140500,36.695194565683,36.8872741010322,36.4470918325235,36.7192045076016,7672446.71495203,0.0,1.0
2013-08-07,45.53,45.8,45.34,45.57,5349000,36.4390885185506,36.6551779958185,36.2870255530658,36.4711017744421,6683481.39048586,0.0,1.0
2013-08-08,46.14,46.5,45.83,45.83,8820900,36.9272906708967,37.2154099739206,36.6791879377372,36.6791879377372,11021559.3563912,0.0,1.0
2013-08-09,46.03,46.49,45.72,46.18,5217300,36.8392542171949,37.2074066599477,36.5911514840354,36.9593039267882,6518924.55759617,0.0,1.0
2013-08-12,46.02,46.19,45.6175,45.73,5256000,36.831250903222,36.9673072407611,36.5091175158134,36.5991547980083,6567279.5267141,0.0,1.0
2013-08-13,46.58,46.99,46.15,46.19,8428900,37.2794364857036,37.607572358592,36.9352939848695,36.9673072407611,10531762.2531812,0.0,1.0
2013-08-14,46.82,46.99,46.53,46.67,6822700,37.4715160210529,37.607572358592,37.2394199158392,37.3514663114596,8524843.61242623,0.0,1.0
2013-08-15,46.68,46.78,46.27,46.5,6940000,37.3594696254325,37.4395027651614,37.0313337525442,37.2154099739206,8671407.89866739,0.0,1.0
2013-08-16,46.95,46.98,46.54,46.58,7932300,37.5755591027004,37.5995690446191,37.2474232298121,37.2794364857036,9911269.2902881,0.0,1.0
2013-08-19,46.65,47.19,46.55,46.83,12593000,37.3354596835138,37.7676386380497,37.255426543785,37.4795193350258,15734731.9406223,0.0,1.0
2013-08-20,47.35,47.665,46.4802,46.6,15038500,37.8956916616159,38.1477960517618,37.1995634122542,37.2954431136494,18790341.1648573,0.0,1.0
2013-08-21,46.98,47.5,46.91,47.22,18657500,37.5995690446191,38.0157413712092,37.5435458468089,37.7916485799684,23312217.992707,0.0,1.0
2013-08-22,47.82,47.97,47.01,47.19,22194700,38.2718474183415,38.3918971279348,37.6235789865377,37.7676386380497,27731887.1597339,0.0,1.0
2013-08-23,48.71,48.77,47.1499,47.31,39570600,38.9841423619284,39.0321622457657,37.7355453490184,37.8636784057243,49442768.5007216,0.0,1.0
2013-08-26,48.44,49.37,48.38,48.73,11125800,38.7680528846605,39.5123610841389,38.7200330008232,39.0001489898742,13901491.3543218,0.0,1.0
2013-08-27,48.13,48.72,47.68,47.98,13077900,38.519950151501,38.9921456759013,38.1598010227211,38.3999004419077,16340605.9593634,0.0,1.0
2013-08-28,48.9,49.28,48.05,48.07,9910700,39.1362053274132,39.4403312583829,38.4559236397179,38.4719302676637,12383245.2826114,0.0,1.0
2013-08-29,48.54,49.05,48.23,49.0,10592400,38.8480860243893,39.2562550370065,38.5999832912299,39.2162384671421,13235017.4388825,0.0,1.0
2013-08-30,48.0,48.4,47.915,48.25,9771100,38.5159484945146,38.8369147319688,38.4477431690555,38.7165523929235,12177106.3243268,0.125,1.0
2013-09-03,48.3,48.54,47.98,48.35,6959000,38.7566731726053,38.9492529150778,38.4999001826418,38.7967939522871,8672563.26421697,0.0,1.0
2013-09-04,49.08,49.41,48.4801,48.85,9142000,39.3825573356411,39.6473544815409,38.9011882210191,39.1980017491049,11393098.6293248,0.0,1.0
2013-09-05,49.77,50.14,49.24,49.28,9242100,39.9362240952498,40.233117864895,39.5109438306228,39.5430404543683,11517846.9527547,0.0,1.0
2013-09-06,49.54,50.275,49.3799,49.84,7976000,39.7516685087136,40.3414439700358,39.6232017721725,39.9923931868043,9939986.29047198,0.0,1.0
2013-09-09,50.26,50.485,49.235,49.24,7852400,40.3294077361313,40.5099512446993,39.5069317526547,39.5109438306228,9785951.39760559,0.0,1.0
2013-09-10,50.32,50.5,50.0,50.34,6717100,40.3775526717494,40.5219874786039,40.120779681786,40.3936009836221,8371098.53456989,0.0,1.0
2013-09-11,50.19,50.34,49.33,49.4,10282500,40.2732386445768,40.3936009836221,39.5831612340501,39.6393303256046,12814431.9247465,0.0,1.0
2013-09-12,49.2,49.715,48.96,49.44,9579300,39.4788472068774,39.8920912375998,39.2862674644049,39.67142694935,11938078.0682445,0.0,1.0
2013-09-13,49.69,49.74,48.98,49.28,6619100,39.8720308477589,39.9121516274407,39.3023157762776,39.5430404543683,8248967.3088344,0.0,1.0
2013-09-16,49.82,50.38,49.62,49.98,5507100,39.9763448749316,40.4256976073676,39.8158617562044,40.1047313699133,6863151.76783579,0.0,1.0
2013-09-17,49.67,49.99,49.29,49.72,7998600,39.8559825358862,40.1127555258496,39.5510646103046,39.896103315568,9968151.246611,0.0,1.0
2013-09-18,49.75,50.25,48.98,49.72,9290600,39.9201757833771,40.3213835801949,39.3023157762776,39.896103315568,11578289.4471237,0.0,1.0
2013-09-19,49.54,50.03,49.41,49.98,9056700,39.7516685087136,40.1448521495951,39.6473544815409,40.1047313699133,11286794.6134551,0.0,1.0
2013-09-20,49.34,49.885,49.315,49.7,10457400,39.5911853899864,40.0285018885179,39.5711250001455,39.8800550036953,13032398.7755745,0.0,1.0
2013-09-23,48.39,49.34,48.35,49.2,8823100,38.8288905760325,39.5911853899864,38.7967939522871,39.4788472068774,10995673.6508856,0.0,1.0
2013-09-24,48.75,49.11,48.1,48.4,7511800,39.1177601897413,39.4066298034502,38.5961900538781,38.8369147319688,9361483.07632492,0.0,1.0
2013-09-25,48.88,49.2727,48.62,49.2001,6331800,39.222074216914,39.5371828205347,39.0134461625687,39.4789274484368,7890923.41950985,0.0,1.0
2013-09-26,48.71,49.25,48.5103,48.87,5834000,39.0856635659959,39.5189679865592,38.9254211719469,39.2140500609776,7270546.64225346,0.0,1.0
2013-09-27,48.39,48.5,47.96,48.24,7780200,38.8288905760325,38.9171562913324,38.4838518707691,38.7085282369871,9695973.08640047,0.0,1.0
2013-09-30,48.15,48.49,47.46,47.94,6375300,38.6363108335599,38.9091321353961,38.0826440739513,38.4678035588964,7945134.72889244,0.0,1.0
2013-10-01,48.6,48.74,47.99,48.11,6485300,38.997397850696,39.109736033805,38.5079243385782,38.6042142098145,8082220.79859554,0.0,1.0
2013-10-02,49.09,49.1,48.2,48.43,5823900,39.3905814915775,39.3986056475138,38.6764316132417,38.8609871997779,7257959.64858072,0.0,1.0
2013-10-03,48.4,49.29,48.11,49.06,6842200,38.8369147319688,39.5510646103046,38.6042142098145,39.3665090237684,8527002.78293224,0.0,1.0
2013-10-04,49.06,49.4,48.07,48.4,5653100,39.3665090237684,39.6393303256046,38.5721175860691,38.8369147319688,7045102.36944173,0.0,1.0
2013-10-07,49.02,49.52,48.6,48.74,6676200,39.334412400023,39.7356201968409,38.997397850696,39.109736033805,8320127.44138028,0.0,1.0
2013-10-08,48.66,49.635,48.49,49.05,6477500,39.0455427863141,39.827897990109,38.9091321353961,39.3584848678321,8072500.1500166,0.0,1.0
2013-10-09,48.56,49.08,48.08,48.92,7397900,38.9653012269506,39.3825573356411,38.5801417420054,39.2541708406594,9219536.68233233,0.0,1.0
2013-10-10,50.0,50.11,48.9601,49.01,7196800,40.120779681786,40.2090453970859,39.2863477059642,39.3263882440866,8968918.42217513,0.0,1.0
2013-10-11,50.67,51.04,49.54,49.7,8187700,40.6583981295219,40.9552918991671,39.7516685087136,39.8800550036953,10203814.6628006,0.0,1.0
2013-10-14,51.35,51.42,50.14,50.35,5789300,41.2040407331942,41.2602098247487,40.233117864895,40.4016251395585,7214839.84847411,0.0,1.0
2013-10-15,51.16,51.505,50.5,51.24,7442600,41.0515817704034,41.3284151502078,40.5219874786039,41.1157750178943,9275243.4761117,0.0,1.0
2013-10-16,51.97,52.12,51.03,51.35,7760100,41.7015384012484,41.8219007402937,40.9472677432308,41.2040407331942,9670923.72275472,0.0,1.0
2013-10-17,51.72,52.01,51.49,51.91,6336700,41.5009345028394,41.7336350249938,41.3163789163032,41.6533934656302,7897029.98079663,0.0,1.0
2013-10-18,52.47,52.93,52.1,52.39,12041500,42.1027461980662,42.4718573711387,41.805852428421,42.0385529505754,15006562.8029988,0.0,1.0
2013-10-21,50.66,51.84,50.4,51.07,14532700,40.6503739735856,41.5972243740757,40.4417459192403,40.9793643669762,18111188.4106748,0.0,1.0
2013-10-22,51.78,52.08,50.9,50.91,10425300,41.5490794384576,41.7898041165483,40.8429537160581,40.8509778719945,12992394.5679611,0.0,1.0
2013-10-23,50.74,51.52,50.56,51.48,8768300,40.7145672210764,41.3404513841123,40.570132414222,41.3083547603669,10927379.8634335,0.0,1.0
2013-10-24,51.1,51.19,50.17,50.945,6238400,41.0034368347853,41.0756542382125,40.2571903327041,40.8790624177717,7774524.88396194,0.0,1.0
2013-10-25,51.69,51.81,51.23,51.26,6719000,41.4768620350304,41.5731519062667,41.1077508619579,41.131823329767,8373466.38486475,0.0,1.0
2013-10-28,52.03,52.18,51.54,51.76,7116900,41.7496833368665,41.8700456759119,41.356499695985,41.5330311265849,8869344.08609079,0.0,1.0
2013-10-29,53.25,53.29,52.09,52.13,7820400,42.7286303611021,42.7607269848475,41.7978282724847,41.8299248962301,9746071.81369197,0.0,1.0
2013-10-30,53.26,53.9447,52.76,53.4,8665400,42.7366545170384,43.2860684740008,42.3354467202206,42.8489927001474,10799142.0764112,0.0,1.0
2013-10-31,53.03,53.673,52.84,53.19,6521200,42.5520989305022,43.06805215721,42.3996399677114,42.6804854254839,8126960.70679864,0.0,1.0
2013-11-01,53.23,53.35,52.6,53.17,5719200,42.7125820492294,42.8088719204657,42.2070602252389,42.6644371136112,7127478.63496331,0.0,1.0
2013-11-04,54.04,54.06,53.0,53.33,7673500,43.3625386800743,43.378586991947,42.5280264626932,42.7928236085929,9562999.59878847,0.0,1.0
2013-11-05,53.13,53.77,52.85,53.71,7257200,42.6323404898658,43.1458864697927,42.4076641236478,43.0977415341745,9044191.1368121,0.0,1.0
2013-11-06,54.4,54.5,52.72,53.39,14478200,43.6514082937832,43.7316498531467,42.3033500964752,42.8409685442111,18043268.4943219,0.0,1.0
2013-11-07,53.9,55.365,53.28,54.83,14590100,43.2502004969653,44.4257393416416,42.7527028289112,43.9964469990465,18182722.4143199,0.0,1.0
2013-11-08,55.32,55.32,53.77,53.83,10038900,44.389630639928,44.389630639928,43.1458864697927,43.1940314054108,12510848.592204,0.0,1.0
2013-11-11,55.3,56.15,55.19,55.29,7385400,44.3735823280553,45.0556355826457,44.2853166127554,44.365558172119,9203958.71986608,0.0,1.0
2013-11-12,54.46,55.08,54.2,54.96,7469100,43.6995532294013,44.1970508974555,43.490925175056,44.1007610262192,9308268.75654017,0.0,1.0
2013-11-13,55.54,55.54,53.72,54.19,6868400,44.5661620705279,44.5661620705279,43.1057656901109,43.4829010191197,8559654.19226151,0.0,1.0
2013-11-14,56.26,56.46,55.282,55.63,8049600,45.1439012979456,45.3043844166727,44.3591388473699,44.6383794739551,10031709.3334733,0.0,1.0
2013-11-15,56.23,56.52,55.8,56.47,8752200,45.1198288301365,45.3525293522909,44.7747901248732,45.3124085726091,10907315.447777,0.0,1.0
2013-11-18,54.33,56.13,54.06,55.99,9193500,43.5952392022287,45.039587270773,43.378586991947,44.927249087664,11457279.8346858,0.0,1.0
2013-11-19,53.76,54.6,53.565,54.1,7989400,43.1378623138563,43.8118914125103,42.9813912730973,43.4106836156924,9956685.86623582,0.0,1.0
2013-11-20,53.58,54.33,53.3,54.33,5669300,42.9934275070019,43.5952392022287,42.7687511407839,43.5952392022287,7065291.408798,0.0,1.0
2013-11-21,54.2,54.36,53.42,53.63,6542800,43.490925175056,43.6193116700377,42.8650410120202,43.0335482866837,8153879.42594034,0.0,1.0
2013-11-22,54.5,54.54,53.88,54.54,5718000,43.7316498531467,43.7637464768922,43.2341521850926,43.7637464768922,7125983.15056656,0.0,1.0
2013-11-25,52.7,54.53,52.6,54.37,11315300,42.2873017846024,43.7557223209558,42.2070602252389,43.6273358259741,14101545.4955589,0.0,1.0
2013-11-26,53.18,53.32,52.31,52.61,8794100,42.6724612695476,42.7847994526566,41.9743597030845,42.2150843811752,10959532.7779639,0.0,1.0
2013-11-27,52.42,53.58,52.16,52.92,6461400,42.0626254183844,42.9934275070019,41.8539973640391,42.4638332152023,8052435.73436005,0.0,1.0
2013-11-29,52.68,53.34,52.04,52.64,4336500,42.2712534727297,42.8008477645293,41.7577074928029,42.2391568489843,5404306.73879536,0.0,1.0
2013-12-02,52.01,52.98,51.71,52.83,7663200,41.7336350249938,42.5119781508204,41.4929103469031,42.3916158117751,9550163.35771627,0.0,1.0
2013-12-03,52.02,52.33,51.3,51.91,9242500,41.7416591809302,41.9904080149572,41.1639199535124,41.6533934656302,11518345.4475536,0.0,1.0
2013-12-04,50.62,51.72,49.96,51.62,17674300,40.7386396888855,41.6239123806629,40.207476073819,41.5434330450468,21961289.6462051,0.15,1.0
2013-12-05,50.48,50.9,50.21,50.49,9211600,40.6259686190229,40.9639818286107,40.4086744128594,40.6340165525845,11445919.5388209,0.0,1.0
2013-12-06,50.56,51.1,50.35,51.06,8582700,40.6903520875158,41.1249404998429,40.5213454827219,41.0927487655965,10664476.7060921,0.0,1.0
2013-12-09,49.91,50.75,49.73,50.7,9755100,40.167236406011,40.8432628251865,40.0223736019019,40.8030231573784,12121248.1754692,0.0,1.0
2013-12-10,49.43,50.04,49.14,49.56,13570300,39.7809355950535,40.2718595423119,39.5475455217668,39.8855587313545,16861843.9703919,0.0,1.0
2013-12-11,48.99,49.96,48.82,49.56,13104800,39.4268265183426,40.207476073819,39.2900116477951,39.8855587313545,16283434.6229038,0.0,1.0
2013-12-12,49.59,49.85,48.85,49.06,13261500,39.9097025320394,40.1189488046413,39.31415544848,39.4831620532739,16478142.9897166,0.0,1.0
2013-12-13,49.39,49.7,49.01,49.26,9402900,39.7487438608071,39.9982298012171,39.4429223854658,39.6441207245061,11683620.3082612,0.0,1.0
2013-12-16,50.13,50.35,49.62,49.73,9297900,40.3442909443665,40.5213454827219,39.9338463327242,40.0223736019019,11553152.0343917,0.0,1.0
2013-12-17,49.35,50.46,49.09,50.32,11951300,39.7165521265606,40.6098727518997,39.5073058539587,40.4972016820371,14850147.4428232,0.0,1.0
2013-12-18,49.91,49.98,48.8,49.07,15076400,40.167236406011,40.2235719409423,39.2739157806719,39.4912099868355,18733256.039676,0.0,1.0
2013-12-19,49.42,49.9,48.71,49.86,12961500,39.7728876614919,40.1591884724494,39.2014843786174,40.1269967382029,16105376.4929467,0.0,1.0
2013-12-20,50.54,50.8999,49.5,49.59,16973700,40.6742562203926,40.9639013492751,39.8372711299848,39.9097025320394,21090755.6207483,0.0,1.0
2013-12-23,50.3,51.25,50.3,50.97,7881100,40.4811058149139,41.2456595032671,40.4811058149139,41.020317363542,9792700.12564609,0.0,1.0
2013-12-24,50.68,50.89,50.25,50.28,2438800,40.7869272902552,40.9559338950491,40.4408661471058,40.4650099477907,3030343.10774203,0.0,1.0
2013-12-26,51.21,51.345,50.87,50.89,4573900,41.2134677690207,41.3221148721024,40.9398380279258,40.9559338950491,5683322.26525392,0.0,1.0
2013-12-27,51.08,51.43,51.005,51.22,4384800,41.1088446327197,41.3905223073762,41.0484851310076,41.2215157025823,5448355.11678991,0.0,1.0
2013-12-30,50.4,51.19,50.34,51.1,6476500,40.56158515053,41.1973719018974,40.5132975491603,41.1249404998429,8047407.38776909,0.0,1.0
2013-12-31,50.75,50.82,50.19,50.45,5390300,40.8432628251865,40.8995983601178,40.3925785457361,40.6018248183381,6697744.15846393,0.0,1.0
2014-01-02,50.01,50.67,49.63,50.47,7414400,40.2477157416271,40.7788793566936,39.9418942662858,40.6179206854613,9212799.71217094,0.0,1.0
2014-01-03,50.13,50.42,49.94,50.02,5323500,40.3442909443665,40.5776810176532,40.1913802066958,40.2557636751887,6614741.48518315,0.0,1.0
2014-01-06,50.32,50.93,49.875,50.81,8426800,40.4972016820371,40.9881256292955,40.1390686385453,40.8915504265562,10470762.3832707,0.0,1.0
2014-01-07,50.2,50.69,49.88,50.68,7746900,40.4006264792978,40.7949752238168,40.1430926053261,40.7869272902552,9625949.24609098,0.0,1.0
2014-01-08,49.5,50.18,49.11,50.17,9136100,39.8372711299848,40.3845306121745,39.5234017210819,40.3764826786129,11352106.6371338,0.0,1.0
2014-01-09,49.61,50.18,49.19,50.17,7931400,39.9257983991626,40.3845306121745,39.5877851895748,40.3764826786129,9855200.64160452,0.0,1.0
2014-01-10,50.52,50.54,49.43,49.52,8833900,40.6581603532694,40.6742562203926,39.7809355950535,39.8533669971081,10976606.5193875,0.0,1.0
2014-01-13,49.58,50.49,49.48,50.47,6782800,39.9016545984777,40.6340165525845,39.8211752628616,40.6179206854613,8428001.98097123,0.0,1.0
2014-01-14,50.4,50.52,49.76,49.76,5998500,40.56158515053,40.6581603532694,40.0465174025868,40.0465174025868,7453466.1029156,0.0,1.0
2014-01-15,50.64,50.94,50.15,50.49,6307800,40.7547355560087,40.9961735628571,40.3603868114897,40.6340165525845,7837788.36108544,0.0,1.0
2014-01-16,50.9,50.91,50.3,50.51,6671700,40.9639818286107,40.9720297621723,40.4811058149139,40.6501124197078,8289954.12166741,0.0,1.0
2014-01-17,50.66,51.36,50.48,51.28,9615200,40.770831423132,41.3341867724449,40.6259686190229,41.269803303952,11947414.7324754,0.0,1.0
2014-01-21,49.78,51.5,49.06,51.19,20956400,40.06261326971,41.4468578423075,39.4831620532739,41.1973719018974,26039479.3763675,0.0,1.0
2014-01-22,50.54,50.84,49.73,50.15,9465400,40.6742562203926,40.915694227241,40.0223736019019,40.3603868114897,11761279.9950883,0.0,1.0
2014-01-23,50.11,50.98,49.86,50.61,8907500,40.3281950772432,41.0283652971036,40.1269967382029,40.7305917553239,11068058.5665951,0.0,1.0
2014-01-24,48.61,49.44,48.4325,49.44,12308400,39.1210050430013,39.7889835286152,38.9781542222826,39.7889835286152,15293863.8294784,0.0,1.0
2014-01-27,48.49,48.97,47.97,48.71,9199300,39.0244298402619,39.4107306512193,38.605937295058,39.2014843786174,11430636.1124534,0.0,1.0
2014-01-28,48.33,48.73,47.94,48.66,7845300,38.8956629032761,39.2175802457406,38.5817934943732,39.1612447108093,9748216.65703154,0.0,1.0
2014-01-29,48.2,48.56,47.6,47.96,10183200,38.7910397669751,39.0807653751932,38.3081637532783,38.5978893614964,12653185.9663599,0.0,1.0
2014-01-30,49.44,49.69,48.46,48.78,9450500,39.7889835286152,39.9901818676555,39.0002860395771,39.2578199135487,11742765.9257487,0.0,1.0
2014-01-31,49.01,49.43,48.44,48.67,9205100,39.4429223854658,39.7809355950535,38.9841901724538,39.1692926443709,11437842.9313909,0.0,1.0
2014-02-03,48.33,49.18,47.95,49.07,9646000,38.8956629032761,39.5797372560132,38.5898414279348,39.4912099868355,11985685.4261438,0.0,1.0
2014-02-04,49.36,49.5,48.33,48.585,10563700,39.7246000601222,39.8372711299848,38.8956629032761,39.1008852090972,13125978.1397632,0.0,1.0
2014-02-05,49.27,49.7,48.99,49.37,9686300,39.6521686580677,39.9982298012171,39.4268265183426,39.7326479936839,12035760.39221,0.0,1.0
2014-02-06,50.76,50.9,49.45,49.5,13018800,40.8513107587481,40.9639818286107,39.7970314621768,39.8372711299848,16176574.8938297,0.0,1.0
2014-02-07,51.97,52.13,50.98,51.09,13031400,41.8251107197033,41.9538776566891,41.0283652971036,41.1168925662813,16192231.086694,0.0,1.0
2014-02-10,51.87,52.035,51.33,51.94,8101900,41.7446313840871,41.8774222878538,41.31004297176,41.8009669190184,10067056.2672688,0.0,1.0
2014-02-11,53.84,53.96,52.12,52.18,12006000,43.3300742957249,43.4266494984643,41.9458297231275,41.9941173244971,14918115.2007343,0.0,1.0
2014-02-12,53.12,54.0,53.035,53.74,11083600,42.7506230792888,43.4588412327107,42.6822156440151,43.2495949601088,13771982.4786655,0.0,1.0
2014-02-13,53.46,54.03,52.63,52.7,8131500,43.0242528203836,43.4829850333956,42.3562743347697,42.412609869701,10103835.8949501,0.0,1.0
2014-02-14,53.57,53.92,53.26,53.42,6746700,43.1127800895614,43.3944577642178,42.8632941491514,42.9920610861372,8383145.7458599,0.0,1.0
2014-02-18,54.13,54.3,53.5,53.66,8515000,43.5634643690117,43.7002792395591,43.0564445546301,43.1852114916159,10580355.733321,0.0,1.0
2014-02-19,54.53,54.98,53.87,53.92,7914300,43.8853817114762,44.2475387217488,43.3542180964098,43.3944577642178,9833952.95128864,0.0,1.0
2014-02-20,55.38,55.54,54.45,54.53,8761100,44.5694560642133,44.6982230011991,43.8209982429833,43.8853817114762,10886148.5161714,0.0,1.0
2014-02-21,55.3,55.96,55.25,55.55,8785900,44.5050725957204,45.0362362107869,44.4648329279124,44.7062709347608,10916963.8799043,0.0,1.0
2014-02-24,56.37,57.01,55.8,55.85,9481900,45.366201486813,45.8812692347563,44.9074692738011,44.9477089416092,11781782.1524107,0.0,1.0
2014-02-25,55.58,56.06,54.8,56.03,11065400,44.7304147354456,45.116715546403,44.1026759176398,45.0925717457182,13749367.9778615,0.0,1.0
2014-02-26,55.16,55.95,55.11,55.59,6173000,44.3924015258578,45.0281882772253,44.3521618580498,44.7384626690072,7670291.9485368,0.0,1.0
2014-02-27,55.69,55.74,54.85,55.12,6897800,44.8189420046233,44.8591816724314,44.1429155854478,44.3602097916114,8570895.80473306,0.0,1.0
2014-02-28,57.0,57.42,55.66,55.94,10221500,45.8732213011947,46.2112345107824,44.7947982039385,45.0201403436637,12700775.8224476,0.0,1.0
2014-03-03,56.38,57.13,56.05,56.29,8840000,45.4949684237988,46.1001693162758,45.228680031109,45.4223443167016,10955040.0245862,0.15,1.0
2014-03-04,56.9,57.25,56.74,57.02,6616700,45.9145743759162,46.1970014590721,45.7854648521878,46.0114065187125,8199797.88808589,0.0,1.0
2014-03-05,56.19,57.35,56.0624,56.86,7542300,45.3416508643713,46.2776949114023,45.2386860191979,45.8822969949841,9346855.02007198,0.0,1.0
2014-03-06,56.92,57.225,56.22,56.29,5802400,45.9307130663822,46.1768280959895,45.3658589000704,45.4223443167016,7190670.16274421,0.0,1.0
2014-03-07,56.2,57.12,55.85,57.12,8816900,45.3497202096044,46.0920999710427,45.0672931264485,46.0920999710427,10926413.1666034,0.0,1.0
2014-03-10,56.47,56.5,55.75,55.98,6005400,45.5675925308961,45.5918005665951,44.9865996741182,45.1721946144778,7442239.52077485,0.0,1.0
2014-03-11,55.72,57.02,55.43,56.6,10055500,44.9623916384191,46.0114065187125,44.7283806266614,45.6724940189254,12461358.0279668,0.0,1.0
2014-03-12,55.39,55.495,54.58,55.25,8437700,44.6961032457293,44.7808313706761,44.0424862818542,44.5831324124669,10456486.5628338,0.0,1.0
2014-03-13,55.25,55.79,54.57,55.5,8788200,44.5831324124669,45.0188770550503,44.0344169366212,44.7848660432926,10890846.4642611,0.0,1.0
2014-03-14,55.19,55.54,55.02,55.22,7917400,44.5347163410688,44.8171434242247,44.3975374721073,44.5589243767679,9811700.66636408,0.0,1.0
2014-03-17,56.62,56.69,55.46,55.46,6121200,45.6886327093914,45.7451181260226,44.7525886623605,44.7525886623605,7585745.58806526,0.0,1.0
2014-03-18,56.9,57.09,56.46,56.77,5547500,45.9145743759162,46.0678919353437,45.559523185663,45.8096728878868,6874783.31859635,0.0,1.0
2014-03-19,56.78,57.17,56.35,56.75,6058600,45.8177422331199,46.1324466972079,45.4707603880998,45.7935341974208,7508168.04218978,0.0,1.0
2014-03-20,57.36,57.465,56.35,56.57,5458000,46.2857642566354,46.3704923815821,45.4707603880998,45.6482859832263,6763869.73463702,0.0,1.0
2014-03-21,58.06,58.96,57.59,57.89,11955100,46.8506184229472,47.5768594939195,46.4713591969949,46.7134395539857,14815452.3753314,0.0,1.0
2014-03-24,57.78,58.7,57.48,58.27,6163100,46.6246767564224,47.3670565178608,46.3825963994317,47.0200746728407,7637670.49496912,0.0,1.0
2014-03-25,59.14,59.38,58.18,58.34,7398300,47.7221077081139,47.9157719937065,46.9474505657435,47.0765600894719,9168401.87939999,0.0,1.0
2014-03-26,58.37,59.69,58.31,59.19,6259000,47.1007681251709,48.1659216959303,47.0523520537728,47.7624544342791,7756515.32962499,0.0,1.0
2014-03-27,58.09,59.1,57.36,58.51,10475700,46.8748264586462,47.6898303271818,46.2857642566354,47.2137389584333,12982094.206511,0.0,1.0
2014-03-28,59.46,59.5,58.0,58.38,6106700,47.9803267555708,48.0126041365029,46.802202351549,47.108837470404,7567776.34820591,0.0,1.0
2014-03-31,58.89,59.99,58.78,59.91,7407300,47.5203740772883,48.4080020529211,47.431611279725,48.3434472910569,9179555.20069198,0.0,1.0
2014-04-01,59.63,59.65,58.69,58.69,7968700,48.1175056245322,48.1336443149982,47.3589871726278,47.3589871726278,9875274.59772848,0.0,1.0
2014-04-02,59.93,60.1,59.356,59.55,6821800,48.359585981523,48.4967648504844,47.8964055651473,48.052950862668,8453969.68775134,0.0,1.0
2014-04-03,59.8,60.3,59.5,59.82,7054400,48.2546844934936,48.6581517551449,48.0126041365029,48.2708231839597,8742221.08025347,0.0,1.0
2014-04-04,59.31,60.52,59.2649,60.22,8602100,47.8592865770754,48.8356773502715,47.8228938300744,48.5935969932807,10660220.565101,0.0,1.0
2014-04-07,57.36,59.26,57.36,59.15,11201800,46.2857642566354,47.8189398509102,46.2857642566354,47.7301770533469,13881919.3831911,0.0,1.0
2014-04-08,58.51,58.66,57.39,57.51,8215000,47.2137389584333,47.3347791369287,46.3099722923344,46.4068044351307,10180503.8237529,0.0,1.0
2014-04-09,58.79,58.92,57.86,58.73,5946300,47.439680624958,47.5445821129874,46.6892315182866,47.3912645535599,7368999.37762407,0.0,1.0
2014-04-10,57.91,59.21,57.71,58.94,8225300,46.7295782444518,47.7785931247451,46.5681913397913,47.5607208034534,10193268.1803426,0.0,1.0
2014-04-11,57.61,58.31,57.13,57.45,8030900,46.487497887461,47.0523520537728,46.1001693162758,46.3583883637326,9952356.44043541,0.0,1.0
2014-04-14,59.08,59.53,57.8,57.88,7298700,47.6736916367158,48.0368121722019,46.6408154468885,46.7053702087527,9044971.79043518,0.0,1.0
2014-04-15,59.97,60.035,58.88,59.49,9410000,48.3918633624551,48.4443141064697,47.5123047320553,48.0045347912698,11661417.0397461,0.0,1.0
2014-04-16,60.5,60.7397,60.0,60.21,6413500,48.8195386598054,49.012960865041,48.4160713981541,48.5855276480477,7947980.67847097,0.0,1.0
2014-04-17,60.9,61.46,60.08,61.15,11675200,49.1423124691264,49.5941958021759,48.4806261600183,49.3440460999521,14468584.0831503,0.0,1.0
2014-04-21,62.92,63.88,61.47,61.54,13992300,50.7723202061976,51.5469773485681,49.6022651474089,49.6587505640401,17340068.6126716,0.0,1.0
2014-04-22,63.38,63.655,62.2101,62.82,9373600,51.1435100869168,51.365417080825,50.1994773881051,50.6916267538674,11616308.0514096,0.0,1.0
2014-04-23,64.72,65.11,64.01,64.15,13811600,52.2248023481423,52.5395068122303,51.6518788365974,51.7648496698598,17116134.7062867,0.0,1.0
2014-04-24,63.49,64.98,63.12,64.74,10324200,51.2322728844801,52.4346053242009,50.9337071108581,52.2409410386083,12794346.631429,0.0,1.0
2014-04-25,62.86,63.52,62.68,63.15,7973200,50.7239041347995,51.2564809201792,50.578655920605,50.9579151465572,9880851.25837448,0.0,1.0
2014-04-28,62.78,63.375,62.02,63.0,7738900,50.6593493729353,51.1394754143003,50.0460791352253,50.8368749680618,9590493.12740609,0.0,1.0
2014-04-29,63.01,64.51,63.0,63.34,8503100,50.8449443132949,52.0553460982487,50.8368749680618,51.1112327059847,10537534.030889,0.0,1.0
2014-04-30,63.07,63.37,62.08,62.61,7502500,50.893360384693,51.1354407416838,50.0944952066235,50.5221705039738,9297532.55480291,0.0,1.0
2014-05-01,62.91,63.36,62.41,63.13,5100200,50.7642508609646,51.1273713964508,50.3607835993133,50.9417764560912,6320463.25038398,0.0,1.0
2014-05-02,63.86,63.97,62.69,63.16,7514400,51.530838658102,51.6196014556653,50.586725265838,50.9659844917903,9312279.72406678,0.0,1.0
2014-05-05,63.91,64.16,63.06,63.31,4736200,51.5711853842672,51.7729190150928,50.88529103946,51.0870246702856,5869373.36701866,0.0,1.0
2014-05-06,63.52,64.02,63.42,63.98,4927600,51.2564809201792,51.6599481818305,51.1757874678489,51.6276708008984,6106567.33316185,0.0,1.0
2014-05-07,64.74,64.8,63.4,63.99,6633000,52.2409410386083,52.2893571100065,51.1596487773829,51.6357401461314,8219997.79220363,0.0,1.0
2014-05-08,63.43,64.935,63.336,64.92,5927000,51.1838568130819,52.3982932706523,51.1080049678915,52.3861892528028,7345081.69974234,0.0,1.0
2014-05-09,63.5,63.75,62.62,63.41,5415500,51.2403422297131,51.4420758605388,50.5302398492069,51.1677181226159,6711201.27298036,0.0,1.0
2014-05-12,64.17,64.22,63.16,63.84,3994800,51.7809883603258,51.821335086491,50.9659844917903,51.514699967636,4950587.54414218,0.0,1.0
2014-05-13,64.1,64.93,63.89,64.51,5790800,51.7245029436947,52.3942585980358,51.5550466938011,52.0553460982487,7176294.77085673,0.0,1.0
2014-05-14,63.99,64.795,63.76,63.87,6044400,51.6357401461314,52.28532243739,51.4501452057718,51.5389080033351,7490570.57970686,0.0,1.0
2014-05-15,62.37,63.72,61.2,63.68,9560800,50.3285062183812,51.4178678248397,49.3843928261172,51.3855904439076,11848297.1342832,0.0,1.0
2014-05-16,62.85,62.88,61.82,62.43,6699300,50.7158347895665,50.7400428252655,49.8846922305648,50.3769222897794,8302160.59238801,0.0,1.0
2014-05-19,63.21,63.38,62.42,62.46,4475800,51.0063312179554,51.1435100869168,50.3688529445464,50.4011303254785,5546670.60430348,0.0,1.0
2014-05-20,62.88,63.37,62.59,63.19,3910100,50.7400428252655,51.1354407416838,50.5060318135078,50.9901925274893,4845622.39820525,0.0,1.0
2014-05-21,63.17,63.4,62.8,63.19,4555300,50.9740538370233,51.1596487773829,50.6754880634013,50.9901925274893,5645191.60904947,0.0,1.0
2014-05-22,63.41,63.89,63.14,63.18,5045800,51.1677181226159,51.5550466938011,50.9498458013242,50.9821231822563,6253047.61946345,0.0,1.0
2014-05-23,64.01,64.41,63.14,63.53,4912200,51.6518788365974,51.9746526459185,50.9498458013242,51.2645502654122,6087482.76117333,0.0,1.0
2014-05-27,63.97,64.36,63.57,64.18,4178300,51.6196014556653,51.9343059197533,51.2968276463443,51.7890577055589,5177991.37270683,0.0,1.0
2014-05-28,63.44,63.9,63.09,63.67,5814500,51.191926158315,51.5631160390341,50.9094990751591,51.3775210986746,7205665.18359233,0.0,1.0
2014-05-29,64.0,64.15,63.2,63.61,5780400,51.6438094913644,51.7648496698598,50.9982618727224,51.3291050272764,7163406.48847487,0.0,1.0
2014-05-30,64.64,64.69,63.58,63.83,6392200,52.1602475862781,52.2005943124432,51.3048969915773,51.506630622403,7921584.48474656,0.0,1.0
2014-06-02,65.01,65.51,64.37,64.69,5784100,52.5798535383954,52.984251735122,52.0622238465853,52.3210386924903,7151490.84098182,0.15,1.0
2014-06-03,65.57,65.6,64.53,64.92,5000800,53.0327795187292,53.0570434105328,52.1916312695378,52.5070618629846,6183014.71232895,0.0,1.0
2014-06-04,65.39,65.59,64.8,65.46,4478800,52.8871961679076,53.0489554465983,52.4100062957702,52.9438119154493,5537611.24091723,0.0,1.0
2014-06-05,65.89,66.195,65.11,65.26,4359800,53.2915943646342,53.5382772646375,52.6607331777407,52.7820526367587,5390479.03191725,0.0,1.0
2014-06-06,66.98,67.0071,65.99,66.05,5387900,54.1731824334983,54.1951008157609,53.3724740039796,53.4210017875868,6661627.13337009,0.0,1.0
2014-06-09,67.17,67.3201,66.62,66.83,5228100,54.3268537482544,54.4482540869117,53.8820157318551,54.0518629744803,6464049.5955701,0.0,1.0
2014-06-10,67.11,67.35,66.802,67.02,3518100,54.2783259646472,54.472437099076,54.0292166754636,54.2055342892364,4349796.84439379,0.0,1.0
2014-06-11,66.94,67.0,66.33,66.74,3373100,54.1408305777601,54.1893583613673,53.6474647777537,53.9790712990695,4170518.10233499,0.0,1.0
2014-06-12,66.64,68.14,66.62,67.38,9660500,53.8981916597242,55.111386249904,53.8820157318551,54.4967009908796,11944291.6390285,0.0,1.0
2014-06-13,67.58,67.69,66.04,66.61,5617700,54.6584602695702,54.7474278728501,53.4129138236522,53.8739277679206,6945753.02940537,0.0,1.0
2014-06-16,67.61,67.87,66.94,67.58,4491600,54.6827241613738,54.8930112236717,54.1408305777601,54.6584602695702,5553437.22642312,0.0,1.0
2014-06-17,67.61,68.07,67.21,67.48,3588500,54.6827241613738,55.0547705023623,54.3592056039925,54.5775806302249,4436839.76467614,0.0,1.0
2014-06-18,68.5,68.62,67.41,67.92,6269400,55.4025529515472,55.4996085187616,54.5209648826832,54.9334510433443,7751518.24457589,0.0,1.0
2014-06-19,68.98,69.0,68.025,68.45,4837200,55.7907752204048,55.8069511482738,55.0183746646569,55.3621131318746,5980738.8350819,0.0,1.0
2014-06-20,70.24,70.62,69.11,69.41,10044700,56.8098586761558,57.1172013056681,55.8959187515537,56.1385576695897,12419318.4852285,0.0,1.0
2014-06-23,70.37,70.79,70.0,70.45,5369200,56.9150022073048,57.2546966925551,56.6157475417271,56.979705918781,6638506.35767009,0.0,1.0
2014-06-24,68.16,70.35,68.07,70.35,7037100,55.1275621777731,56.8988262794357,55.0547705023623,56.8988262794357,8700706.45339346,0.0,1.0
2014-06-25,69.44,69.7199,67.85,68.05,9132800,56.1628215613933,56.3892036719208,54.8768352958026,55.0385945744932,11291840.6584462,0.0,1.0
2014-06-26,69.55,70.37,69.35,69.63,7733200,56.2517891646731,56.9150022073048,56.0900298859825,56.3164928761494,9561368.05578752,0.0,1.0
2014-06-27,70.47,70.49,68.92,69.11,6854500,56.9958818466501,57.0120577745192,55.7422474367976,55.8959187515537,8474938.87891113,0.0,1.0
2014-06-30,71.01,71.255,70.21,70.54,6255400,57.4326318991149,57.6307870155109,56.7855947843523,57.0524975941918,7734208.57292883,0.0,1.0
2014-07-01,70.85,71.46,70.77,71.27,5572700,57.3032244761623,57.7965902761688,57.2385207646861,57.6429189614127,6890114.79911125,0.0,1.0
2014-07-02,70.82,71.27,70.6,70.64,4907600,57.2789605843587,57.6429189614127,57.101025377799,57.1333772335372,6067781.75536425,0.0,1.0
2014-07-03,70.97,71.03,70.34,70.98,2506600,57.4002800433767,57.4488078269839,56.8907383155012,57.4083680073113,3099173.06789389,0.0,1.0
2014-07-07,70.16,70.46,69.62,70.27,4446400,56.7451549646796,56.9877938827156,56.3084049122148,56.8341225679594,5497551.71510547,0.0,1.0
2014-07-08,69.66,70.14,68.96,70.03,5554900,56.340756767953,56.7289790368105,55.7745992925357,56.6400114335307,6868106.78801713,0.0,1.0
2014-07-09,70.67,70.75,69.92,70.03,4460700,57.1576411253408,57.222344836817,56.5510438302508,56.6400114335307,5515232.30828782,0.0,1.0
2014-07-10,69.35,69.9,68.91,69.73,5630800,56.0900298859825,56.5348679023818,55.734159472863,56.3973725154947,6961949.93644653,0.0,1.0
2014-07-11,68.99,69.35,68.66,69.24,4651900,55.7988631843393,56.0900298859825,55.5319603744997,56.0010622827026,5751632.96678192,0.0,1.0
2014-07-14,69.8,70.01,69.12,69.41,5290100,56.4539882630364,56.6238355056616,55.9040067154882,56.1385576695897,6540706.71286422,0.0,1.0
2014-07-15,70.26,70.37,69.27,69.59,7133400,56.8260346040249,56.9150022073048,56.0253261745062,56.2841410204112,8819772.26622287,0.0,1.0
2014-07-16,71.86,71.94,70.34,70.64,7157000,58.1201088335501,58.1848125450264,56.8907383155012,57.1333772335372,8848951.42699934,0.0,1.0
2014-07-17,70.35,71.9,70.285,71.88,5844300,56.8988262794357,58.1524606892882,56.8462545138612,58.1362847614192,7225922.42906416,0.0,1.0
2014-07-18,70.93,71.15,69.92,70.33,7106500,57.3679281876386,57.5458633941983,56.5510438302508,56.8826503515666,8786512.96855816,0.0,1.0
2014-07-21,71.0,72.2,70.65,70.97,9449600,57.4245439351803,58.3950996073242,57.1414651974717,57.4002800433767,11683533.7997168,0.0,1.0
2014-07-22,73.29,73.43,71.59,71.7,11419100,59.2766876761883,59.3899191712717,57.9017338073177,57.9907014105976,14118633.6789225,0.0,1.0
2014-07-23,74.02,74.33,72.52,73.34,8126800,59.8671090434091,60.1178359253796,58.6539144532292,59.3171274958609,10048017.1100934,0.0,1.0
2014-07-24,73.41,74.33,73.23,74.1,6243600,59.3737432434026,60.1178359253796,59.2281598925811,59.9318127548854,7719618.9925406,0.0,1.0
2014-07-25,73.41,73.66,72.74,73.35,4506200,59.3737432434026,59.5759423417659,58.831849659789,59.3252154597954,5571488.74114076,0.0,1.0
2014-07-28,72.64,73.16,72.13,73.06,4237600,58.7509700204436,59.1715441450393,58.3384838597825,59.090664505694,5239390.32654079,0.0,1.0
2014-07-29,71.22,72.78,71.21,72.78,6508600,57.60247914174,58.8642015155271,57.5943911778055,58.8642015155271,8047266.34871705,0.0,1.0
2014-07-30,70.74,71.86,70.653,71.35,6360700,57.2142568728825,58.1201088335501,57.143891586652,57.707622672889,7864402.03181705,0.0,1.0
2014-07-31,68.99,70.31,68.51,70.25,9979400,55.7988631843393,56.8664744236976,55.4106409154817,56.8179466400904,12338581.2310461,0.0,1.0
2014-08-01,68.72,69.16,67.37,68.57,9411900,55.5804881581069,55.9363585712264,54.488613026945,55.4591686990889,11636921.3267815,0.0,1.0
2014-08-04,70.09,70.33,68.41,69.02,7051900,56.6885392171379,56.8826503515666,55.3297612761364,55.8231270761429,8719005.24913464,0.0,1.0
2014-08-05,67.72,69.82,66.77,69.78,9491900,54.7716917646537,56.4701641909055,54.0033351908731,56.4378123351674,11735833.7361932,0.0,1.0
2014-08-06,67.96,69.23,67.15,67.2,6468600,54.9658028990825,55.9929743187681,54.3106778203853,54.351117640058,7997810.14401116,0.0,1.0
2014-08-07,67.37,68.55,67.03,68.35,6880600,54.488613026945,55.4429927712199,54.2136222531709,55.2812334925292,8507209.05248172,0.0,1.0
2014-08-08,68.31,68.38,67.25,67.57,5645600,55.2488816367911,55.3054973843328,54.3915574597307,54.6503723056357,6980248.73218771,0.0,1.0
2014-08-11,69.42,69.94,68.79,69.07,6182100,56.1466456335242,56.5672197581199,55.6371039056487,55.8635668958156,7643580.07780531,0.0,1.0
2014-08-12,69.02,69.39,68.49,68.82,5067300,55.8231270761429,56.1223817417206,55.3944649876127,55.6613677974522,6265235.65265247,0.0,1.0
2014-08-13,69.54,69.86,69.04,69.43,3895800,56.2437012007386,56.5025160466436,55.839303004012,56.1547335974587,4816787.05732905,0.0,1.0
2014-08-14,67.34,69.85,67.17,69.83,8358200,54.4643491351414,56.4944280827091,54.3268537482544,56.47825215484,10334121.2543169,0.0,1.0
2014-08-15,68.42,68.47,67.36,67.79,6838800,55.337849240071,55.3782890597436,54.4805250630105,54.8283075121954,8455527.31856406,0.0,1.0
2014-08-18,68.87,69.27,68.53,68.91,5016500,55.7018076171249,56.0253261745062,55.4268168433508,55.734159472863,6202426.27267601,0.0,1.0
2014-08-19,68.77,69.46,68.64,69.0,5812300,55.6209279777796,56.1789974892623,55.5157844466307,55.8069511482738,7186357.46529946,0.0,1.0
2014-08-20,68.78,69.0,68.05,68.98,4444600,55.6290159417141,55.8069511482738,55.0385945744932,55.7907752204048,5495326.18589371,0.0,1.0
2014-08-21,68.34,68.91,68.05,68.91,4708500,55.2731455285947,55.734159472863,55.0385945744932,55.734159472863,5821613.49644074,0.0,1.0
2014-08-22,67.47,68.3,67.26,68.23,5123700,54.5694926662904,55.2407936728566,54.3996454236652,55.1841779253148,6334968.90128776,0.0,1.0
2014-08-25,68.55,68.61,67.5396,67.91,5063400,55.4429927712199,55.4915205548271,54.6257848952747,54.9253630794098,6260413.67269364,0.0,1.0
2014-08-26,69.81,70.495,68.8,68.97,7822800,56.462076226971,57.0161017564864,55.6451918695832,55.7826872564702,9672149.95432868,0.0,1.0
2014-08-27,68.48,69.81,68.07,69.81,15546000,55.3863770236782,56.462076226971,55.0547705023623,56.462076226971,19221153.9589397,0.0,1.0
2014-08-28,67.38,68.26,67.27,68.11,7429300,54.4967009908796,55.2084418171184,54.4077333875997,55.0871223581004,9185624.5405346,0.0,1.0
2014-08-29,67.61,67.6692,67.15,67.31,5249900,54.8040436203918,54.8520305954299,54.4311718548929,54.560866382023,6476634.12317864,0.15,1.0
2014-09-02,67.49,68.18,66.23,68.17,10644500,54.7067727250443,55.2660803732926,53.6854283238951,55.257974465347,13131780.0194623,0.0,1.0
2014-09-03,67.58,68.18,66.81,68.03,8111500,54.7797258965549,55.2660803732926,54.1555709847416,55.1444917541082,10006898.7390547,0.0,1.0
2014-09-04,66.55,67.94,66.23,67.53,10185400,53.9448173781552,55.0715385825975,53.6854283238951,54.7391963568268,12565402.997814,0.0,1.0
2014-09-05,67.45,67.64,65.88,66.515,8977100,54.6743490932618,54.8283613442287,53.4017215457981,53.9164467003455,11074761.8406421,0.0,1.0
2014-09-08,66.31,67.14,65.94,67.04,8816900,53.7502755874602,54.4230659469473,53.4503569934719,54.342006867491,10877128.2120905,0.0,1.0
2014-09-09,65.83,66.92,65.465,66.22,5912500,53.36119200607,54.2447359721435,53.0653263660546,53.6773224159495,7294062.60181978,0.0,1.0
2014-09-10,66.71,66.75,65.43,65.79,6107500,54.0745119052853,54.1069355370678,53.0369556882449,53.3287683742875,7534627.88001933,0.0,1.0
2014-09-11,67.07,67.29,65.73,66.12,6588500,54.3663245913279,54.5446545661317,53.2801329266137,53.5962633364932,8128022.23291157,0.0,1.0
2014-09-12,65.86,66.79,65.61,66.69,6321200,53.3855097299069,54.1393591688503,53.1828620312662,54.058300089394,7798262.75156418,0.0,1.0
2014-09-15,66.28,66.43,64.91,65.65,5987700,53.7259578636233,53.8475464828077,52.6154484750722,53.2152856630487,7386834.44243827,0.0,1.0
2014-09-16,67.29,67.89,65.99,66.09,6308500,54.5446545661317,55.0310090428694,53.4908865332001,53.5719456126563,7782595.16677888,0.0,1.0
2014-09-17,66.24,67.68,65.85,67.63,6356500,53.6935342318408,54.8607849760112,53.3774038219613,54.8202554362831,7841811.23525876,0.0,1.0
2014-09-18,66.33,66.8,65.9,66.79,5754300,53.7664874033514,54.1474650767959,53.4179333616894,54.1393591688503,7098896.30945481,0.0,1.0
2014-09-19,66.51,66.99,66.17,66.63,8488500,53.9123937463727,54.3014773277629,53.6367928762214,54.0096646417202,10471991.6102406,0.0,1.0
2014-09-22,64.68,66.3,64.38,66.3,8731638,52.4290125923228,53.7421696795145,52.1858353539539,53.7421696795145,10771943.2031169,0.0,1.0
2014-09-23,64.8,65.37,64.21,64.65,5484830,52.5262834876703,52.9883202405711,52.0480349188782,52.4046948684859,6766459.7683449,0.0,1.0
2014-09-24,64.72,65.0,63.06,64.82,10385322,52.4614362241053,52.6884016465829,51.115855505131,52.5424953035616,12812040.3903689,0.0,1.0
2014-09-25,63.66,64.88,63.33,64.48,6198343,51.6022099818687,52.5911307512353,51.334715019663,52.2668944334102,7646697.99062181,0.0,1.0
2014-09-26,65.88,66.26,63.65,63.83,7892217,53.4017215457981,53.709746047732,51.5941040739231,51.7400104169444,9736376.29854484,0.0,1.0
2014-09-29,65.61,65.79,64.46,64.9,8432262,53.1828620312662,53.3287683742875,52.2506826175189,52.6073425671266,10402612.5840078,0.0,1.0
2014-09-30,64.51,66.25,63.93,65.29,8892170,52.2912121572471,53.7016401397864,51.8210694964007,52.9234729770061,10969986.4094755,0.0,1.0
2014-10-01,62.47,64.88,62.08,64.63,9728648,50.637606936339,52.5911307512353,50.3214765264595,52.3884830525946,12001922.6288488,0.0,1.0
2014-10-02,61.44,61.93,59.67,61.9,15773142,49.8026984179393,50.199887907275,48.3679527115631,50.1755701834381,19458822.0169798,0.0,1.0
2014-10-03,61.86,62.28,60.64,62.26,7214681,50.1431465516556,50.483594685372,49.154225782289,50.4673828694808,8900521.7532617,0.0,1.0
2014-10-06,61.68,62.85,60.93,61.97,7164882,49.9972402086343,50.9456314382728,49.3892971127122,50.2323115390575,8839086.3158819,0.0,1.0
2014-10-07,61.21,62.62,61.06,61.31,7179271,49.6162625351898,50.7591955555234,49.4946739160054,49.6973216146461,8856837.56607684,0.0,1.0
2014-10-08,60.41,60.84,57.85,60.66,21116038,48.9677898995396,49.3163439412016,46.8926774654588,49.1704375981803,26050182.3381658,0.0,1.0
2014-10-09,57.28,59.94,56.87,59.88,17290596,46.430640712558,48.586812226095,46.0982984867872,48.5381767784213,21330856.5998773,0.0,1.0
2014-10-10,54.29,57.17,53.82,57.02,29438175,44.0069742368151,46.341475725156,43.6259965633706,46.2198871059716,36316937.2233956,0.0,1.0
2014-10-13,50.26,54.84,49.87,54.04,25685299,40.740293334727,44.4527991738247,40.4241629248475,43.8043265381744,31687133.8439677,0.0,1.0
2014-10-14,49.63,51.73,48.91,50.62,27480741,40.2296211341524,41.9318618027343,39.6459957620672,41.0321060207696,33902113.3527942,0.0,1.0
2014-10-15,50.64,51.29,48.17,49.27,30384038,41.0483178366609,41.5752018531267,39.0461585740907,39.9378084481098,37483818.2271579,0.0,1.0
2014-10-16,51.17,52.88,48.53,48.9,28450958,41.4779309577792,42.8640412164816,39.3379712601333,39.6378898541216,35099039.1093015,0.0,1.0
2014-10-17,52.6,56.17,52.14,54.73,26769590,42.637075794004,45.5308849305932,42.2642040285051,44.3636341864228,33024789.0545537,0.0,1.0
2014-10-20,52.92,53.97,51.61,53.22,19259841,42.8964648482641,43.747585182555,41.8345909073868,43.1396420866329,23760251.324329,0.0,1.0
2014-10-21,55.66,55.8652,53.9199,54.41,18930899,45.1174836253662,45.2838168564105,43.7069745837474,44.1042451321627,23354446.0743725,0.0,1.0
2014-10-22,54.43,56.51,54.35,56.07,17169299,44.1204569480539,45.8064858007446,44.0556096844889,45.4498258511369,21181216.3611606,0.0,1.0
2014-10-23,55.85,56.36,54.8,55.39,10908006,45.2714958763331,45.6848971815602,44.4203755420422,44.8986241108342,13456858.9640636,0.0,1.0
2014-10-24,55.78,56.3,54.45,56.3,11426219,45.2147545207137,45.6362617338864,44.1366687639452,45.6362617338864,14096161.8077129,0.0,1.0
2014-10-27,52.39,54.2,51.84,54.2,18783802,42.4668517271458,43.9340210653045,42.0210267901362,43.9340210653045,23172977.1988478,0.0,1.0
2014-10-28,53.26,53.63,52.51,52.74,13871369,43.1720657184154,43.4719843124037,42.5641226224933,42.7505585052428,17112665.3461213,0.0,1.0
2014-10-29,54.42,55.17,53.818,54.52,11003023,44.1123510401083,44.7202941360304,43.6243753817815,44.1934101195646,13574078.4052876,0.0,1.0
2014-10-30,53.92,54.53,53.11,54.06,7250139,43.7070556428269,44.2015160275102,43.050477099231,43.8205383540657,8944265.15651502,0.0,1.0
2014-10-31,55.14,55.19,53.02,53.52,11120273,44.6959764121935,44.7365059519217,42.9775239277204,43.3828193250018,13718725.9892307,0.0,1.0
2014-11-03,53.88,55.94,53.67,55.5,11961952,43.6746320110444,45.3444490478438,43.5044079441862,44.9877890982361,14757078.5163574,0.0,1.0
2014-11-04,51.18,52.87,50.06,52.84,20013895,41.4860368657248,42.8559353085359,40.5781751758144,42.8316175846991,24690503.6847777,0.0,1.0
2014-11-05,52.37,52.96,51.38,51.75,13047940,42.4506399112545,42.9288884800466,41.6481550246374,41.9480736186256,16096827.2616978,0.0,1.0
2014-11-06,53.17,53.22,51.4,51.8,13579740,43.0991125469048,43.1396420866329,41.6643668405286,41.9886031583537,16752891.9537313,0.0,1.0
2014-11-07,53.86,54.47,53.25,53.35,10990302,43.6584201951531,44.1528805798364,43.1639598104698,43.2450188899261,13558384.9134723,0.0,1.0
2014-11-10,53.63,55.6,53.26,55.01,10217182,43.4719843124037,45.0688481776924,43.1720657184154,44.5905996089004,12604611.4371562,0.0,1.0
2014-11-11,53.72,54.03,52.275,53.94,10713680,43.5449374839143,43.7962206302288,42.3736337857711,43.7232674587182,13217125.1781589,0.0,1.0
2014-11-12,53.23,54.54,52.85,53.22,9598717,43.1477479945786,44.2096219354558,42.8397234926447,43.1396420866329,11841630.8998142,0.0,1.0
2014-11-13,53.79,58.0,50.772,52.83,35987469,43.6016788395337,47.0142660846432,41.1553158215432,42.8235116767534,44396592.26504,0.0,1.0
2014-11-14,55.08,56.26,53.69,56.03,25489417,44.6473409645198,45.6038381021039,43.5206197600775,45.4174022193544,31445480.4705098,0.0,1.0
2014-11-17,49.23,51.78,49.01,51.47,80329357,39.9053848163273,41.9723913424625,39.7270548415235,41.721108196148,99099764.6886986,0.0,1.0
2014-11-18,48.54,50.42,48.46,50.24,43671741,39.346077168079,40.8699878618571,39.2812299045139,40.7240815188357,53876433.451917,0.0,1.0
2014-11-19,48.43,48.94,47.74,48.73,31684246,39.2569121806771,39.6703134859041,38.6976045324287,39.5000894190459,39087843.3514516,0.0,1.0
2014-11-20,49.21,49.46,48.39,48.7,23269708,39.889173000436,40.0918206990767,39.2244885488945,39.475771695209,28707096.3007301,0.0,1.0
2014-11-21,50.63,51.13,49.8,50.3,31219879,41.0402119287152,41.4455073259967,40.3674215692281,40.7727169665095,38514968.5999559,0.0,1.0
2014-11-24,49.88,50.98,49.51,50.51,21011215,40.4322688327931,41.3239187068122,40.1323502388049,40.9429410333677,25920865.5476186,0.0,1.0
2014-11-25,48.26,50.33,48.185,50.29,27170027,39.1191117456014,40.7970346903464,39.0583174360092,40.7646110585639,33518795.4048429,0.0,1.0
2014-11-26,47.34,48.19,47.124,48.06,22852299,38.3733682146036,39.062370389982,38.198280602978,38.9569935866888,28192152.1355609,0.0,1.0
2014-11-28,42.2,44.37,41.87,44.33,34472672,34.2069315305507,35.965913554752,33.939436568345,35.9334899229695,42527835.5382664,0.0,1.0
2014-12-01,41.21,42.13,40.25,42.02,40194995,33.4044466439335,34.1501901749313,32.6262794811532,34.0610251875294,49587282.8431008,0.0,1.0
2014-12-02,40.34,41.44,40.2,41.29,39448185,32.6992326526639,33.590882526683,32.5857499414251,33.4692939074986,48665967.1743202,0.0,1.0
2014-12-03,40.75,41.84,40.63,41.19,33376483,33.1774812214559,34.0649279584225,33.0797806632578,33.5357166015158,40994422.4870943,0.18,1.0
2014-12-04,40.74,41.28,40.02,40.47,32563627,33.1693395082728,33.6089920201645,32.5831361590839,32.9495132523269,39996038.0172515,0.0,1.0
2014-12-05,40.37,41.02,40.03,40.81,30049667,32.8680961204951,33.3973074774018,32.591277872267,33.226331500555,36908284.9320731,0.0,1.0
2014-12-08,38.59,39.95,38.38,39.84,37375361,31.4188711738892,32.5261441668016,31.2478951970424,32.4365853217866,45906015.3054971,0.0,1.0
2014-12-09,39.5,39.69,37.87,38.04,33268826,32.1597670735585,32.3144596240389,30.8326678247003,30.9710769488143,40862193.5598675,0.0,1.0
2014-12-10,38.12,39.2,37.84,38.47,35182819,31.0362106542798,31.9155156780632,30.8082426851508,31.3211706156911,43213041.5410445,0.0,1.0
2014-12-11,38.23,39.13,38.03,38.06,22651207,31.1257694992947,31.8585236857809,30.9629352356312,30.9873603751807,27821180.2483991,0.0,1.0
2014-12-12,37.93,38.479,37.46,37.81,30153634,30.8815181037994,31.3284981575559,30.4988575841899,30.7838175456012,37035981.6436384,0.0,1.0
2014-12-15,37.82,38.74,37.745,38.45,25879261,30.7919592587844,31.5409968716369,30.7308964099105,31.3048871893247,31786014.0952473,0.0,1.0
2014-12-16,38.11,39.7,37.21,37.42,28365218,31.0280689410966,32.3226013372221,30.2953147546105,30.4662907314572,34839372.6993503,0.0,1.0
2014-12-17,39.44,40.09,37.57,38.17,31846759,32.1109167944594,32.6401281513661,30.5884164292049,31.0769192201957,39115550.1102579,0.0,1.0
2014-12-18,39.23,40.84,38.5,40.81,30797111,31.9399408176127,33.2507566401046,31.3455957552406,33.226331500555,37826327.5886778,0.0,1.0
2014-12-19,40.49,40.57,39.34,39.63,24413753,32.9657966786933,33.0309303841587,32.0294996626277,32.2656093449399,29986014.5533477,0.0,1.0
2014-12-22,39.68,40.44,39.44,40.32,19032857,32.3063179108558,32.9250881127774,32.1109167944594,32.8273875545792,23376968.1782963,0.0,1.0
2014-12-23,39.88,40.04,39.23,39.74,15062904,32.4691521745194,32.5994195854502,31.9399408176127,32.3551681899548,18500902.2807628,0.0,1.0
2014-12-24,39.7,40.05,39.16,39.76,8371001,32.3226013372221,32.6075612986334,31.8829488253304,32.3714516163212,10281621.0933276,0.0,1.0
2014-12-26,39.73,40.3,39.46,40.1,10768151,32.3470264767717,32.8111041282129,32.1272002208258,32.6482698645493,13225903.1456018,0.0,1.0
2014-12-29,40.0,40.47,39.624,39.97,12499705,32.5668527327175,32.9495132523269,32.26072431703,32.542427593168,15352671.7519651,0.0,1.0
2014-12-30,39.53,40.12,39.53,40.09,12183481,32.1841922131081,32.6645532909156,32.1841922131081,32.6401281513661,14964271.9239617,0.0,1.0
2014-12-31,39.33,39.85,38.61,39.23,12110377,32.0213579494445,32.4447270349698,31.4351546002556,31.9399408176127,14874482.4676701,0.0,1.0
2015-01-02,39.49,39.94,38.97,39.17,11563039,32.1516253603754,32.5180024536184,31.72825627485,31.8910905385136,14202218.5501314,0.0,1.0
2015-01-05,38.71,38.955,38.22,38.93,19738704,31.5165717320874,31.7160437050753,31.1176277861116,31.6956894221173,24243919.6221991,0.0,1.0
2015-01-06,38.33,38.73,38.07,38.39,20455450,31.2071866311265,31.5328551584537,30.9955020883639,31.2560369102256,25124257.6835802,0.0,1.0
2015-01-07,39.36,39.4,38.55,38.74,17555127,32.045783088994,32.0783499417267,31.3863043211565,31.5409968716369,21561957.0537913,0.0,1.0
2015-01-08,40.21,40.4,39.1,39.76,20016470,32.7378287095643,32.8925212600447,31.8340985462314,32.3714516163212,24585083.6914197,0.0,1.0
2015-01-09,39.8,40.47,39.63,40.44,17209778,32.4040184690539,32.9495132523269,32.2656093449399,32.9250881127774,21137784.6563732,0.0,1.0
2015-01-12,38.54,38.98,38.28,38.8,25753944,31.3781626079733,31.7363979880332,31.1664780652106,31.589847150736,31632094.4014672,0.0,1.0
2015-01-13,38.29,39.45,38.25,38.65,22287933,31.1746197783938,32.1190585076426,31.1420529256611,31.4677214529883,27374991.6001051,0.0,1.0
2015-01-14,38.34,38.43,37.36,38.02,27985712,31.2153283443097,31.2886037629583,30.4174404523581,30.954793522448,34373247.2151168,0.0,1.0
2015-01-15,37.33,39.13,37.27,38.84,19524096,30.3930153128086,31.8585236857809,30.3441650337095,31.6224140034687,23980328.9071106,0.0,1.0
2015-01-16,39.13,39.33,37.7,37.73,21782738,31.8585236857809,32.0213579494445,30.6942587005862,30.7186838401358,26754489.5157971,0.0,1.0
2015-01-20,39.83,40.0,38.12,39.6,25092259,32.4284436086034,32.5668527327175,31.0362106542798,32.2411842053903,30819384.6128603,0.0,1.0
2015-01-21,40.69,40.88,39.67,40.23,17610153,33.1286309423569,33.2833234928373,32.2981761976726,32.7541121359306,21629542.3380699,0.0,1.0
2015-01-22,40.82,41.16,40.39,40.9,17985337,33.2344732137382,33.5112914619663,32.8843795468615,33.2996069192036,22090359.3572387,0.0,1.0
2015-01-23,40.99,42.05,40.61,41.06,17692248,33.3728823378523,34.2359039352693,33.0634972368914,33.4298743301345,21730374.9247171,0.0,1.0
2015-01-26,41.46,41.49,40.55,41.1,15738937,33.7555428574617,33.7799679970112,33.0146469577924,33.4624411828672,19331234.8960122,0.0,1.0
2015-01-27,41.5,41.82,40.94,41.19,14271645,33.7881097101944,34.0486445320561,33.3321737719364,33.5357166015158,17529044.1690883,0.0,1.0
2015-01-28,39.47,41.39,39.36,41.36,20651270,32.135341934009,33.6985508651794,32.045783088994,33.6741257256299,25364772.1743197,0.0,1.0
2015-01-29,39.57,39.87,38.32,39.87,14799233,32.2167590658408,32.4610104613362,31.1990449179434,32.4610104613362,18177050.2927749,0.0,1.0
2015-01-30,39.99,40.74,39.01,39.24,19495488,32.5587110195343,33.1693395082728,31.7608231275827,31.9480825307959,23945191.3391856,0.0,1.0
2015-02-02,41.51,41.53,40.28,40.92,18126156,33.7962514233776,33.8125348497439,32.7948207018465,33.31589034557,22263319.2697678,0.0,1.0
2015-02-03,43.32,43.72,42.5,42.54,24134030,35.269901509533,35.5955700368602,34.6022810285123,34.6348478812451,29642446.8131111,0.0,1.0
2015-02-04,42.39,43.12,42.04,42.62,18880467,34.5127221834974,35.1070672458695,34.2277622220861,34.6999815867105,23189796.2691767,0.0,1.0
2015-02-05,43.35,43.71,42.88,42.97,15215499,35.2943266490826,35.587428323677,34.9116661294732,34.9849415481218,18688325.9796414,0.0,1.0
2015-02-06,43.36,44.34,43.13,44.1,18303040,35.3024683622658,36.1003562542174,35.1152089590526,35.904955137821,22480575.7562348,0.0,1.0
2015-02-09,43.51,44.35,43.41,43.67,15967583,35.4245940600135,36.1084979674005,35.3431769281817,35.5548614709443,19612067.682498,0.0,1.0
2015-02-10,42.6,43.44,42.05,43.44,21869928,34.6836981603441,35.3676020677312,34.2359039352693,35.3676020677312,26861579.9991369,0.0,1.0
2015-02-11,42.15,42.32,41.6129,42.02,15847524,34.3173210671011,34.4557301912151,33.8800296520325,34.2114787957197,19464606.0889748,0.0,1.0
2015-02-12,42.77,43.35,42.5,42.65,12946634,34.8221072844582,35.2943266490826,34.6022810285123,34.72440672626,15901609.04556,0.0,1.0
2015-02-13,44.19,44.2,43.31,43.49,17612680,35.9782305564697,35.9863722696528,35.2617597963499,35.4083106336471,21632646.1074402,0.0,1.0
2015-02-17,44.87,44.92,43.56,44.39,15513741,36.5318670529259,36.5725756188418,35.4653026259294,36.1410648201332,19054639.5469335,0.0,1.0
2015-02-18,44.39,44.82,44.01,44.35,12488872,36.1410648201332,36.49115848701,35.8316797191724,36.1084979674005,15339366.198507,0.0,1.0
2015-02-19,44.24,44.64,43.08,43.16,12859324,36.0189391223856,36.3446076497127,35.0745003931367,35.1396340986022,15794371.173093,0.0,1.0
2015-02-20,43.36,44.34,43.28,44.1,17450012,35.3024683622658,36.1003562542174,35.2373346568003,35.904955137821,21432850.3195757,0.0,1.0
2015-02-23,43.22,43.59,42.62,42.96,12879728,35.1884843777013,35.4897277654789,34.6999815867105,34.9767998349386,15819432.2376883,0.0,1.0
2015-02-24,43.12,43.9099,41.85,43.77,19324295,35.1070672458695,35.7501811702088,34.0730696716057,35.6362786027761,23734924.7820761,0.0,1.0
2015-02-25,43.68,43.71,42.8,43.05,11817053,35.5630031841275,35.587428323677,34.8465324240077,35.0500752535872,14514209.3981078,0.0,1.0
2015-02-26,42.7,43.31,42.53,43.25,15494924,34.7651152921759,35.2617597963499,34.6267061680619,35.2129095172508,19031527.7035455,0.0,1.0
2015-02-27,42.94,43.225,42.72,42.96,12292834,34.9605164085722,35.1925552342928,34.7813987185423,34.9767998349386,15098583.950853,0.0,1.0
2015-03-02,42.99,43.05,41.955,42.56,13016610,35.1477758117854,35.1968306279916,34.3015802322274,34.7962162956405,15920895.4471698,0.18,1.0
2015-03-03,43.11,43.32,42.6,43.05,10721294,35.2458854441979,35.4175773009198,34.8289195064447,35.1968306279916,13113445.1160763,0.0,1.0
2015-03-04,43.07,43.2001,42.44,43.08,11926334,35.2131822333937,35.3195494265343,34.698106663228,35.2213580360947,14587355.4390911,0.0,1.0
2015-03-05,42.94,43.02,42.51,42.55,7833752,35.1068967982801,35.1723032198885,34.7553372821353,34.7880404929395,9581630.43611646,0.0,1.0
2015-03-06,42.38,42.92,42.1,42.65,12938984,34.6490518470217,35.0905451928781,34.4201293713925,34.8697985199499,15825949.4182129,0.0,1.0
2015-03-09,42.04,42.76,41.81,42.11,13436349,34.3710745551862,34.9597323496614,34.1830310930622,34.4283051740935,16434287.2392032,0.0,1.0
2015-03-10,41.31,42.15,41.21,41.3,15280123,33.7742409580101,34.4610083848977,33.6924829309996,33.766065155309,18689446.8454456,0.0,1.0
2015-03-11,41.31,41.83,40.99,41.05,12910616,33.7742409580101,34.1993826984643,33.5126152715767,33.561670087783,15791251.9077208,0.0,1.0
2015-03-12,40.99,41.67,40.91,41.67,11146404,33.5126152715767,34.0685698552476,33.4472088499683,34.0685698552476,13633406.2936445,0.0,1.0
2015-03-13,40.18,40.59,39.88,40.49,17855858,32.8503752527922,33.185583163535,32.6051011717609,33.1038251365245,21839883.682273,0.0,1.0
2015-03-16,40.52,40.56,39.27,39.61,15393340,33.1283525446277,33.1610557554318,32.1063772069972,32.3843544988327,18827924.991433,0.0,1.0
2015-03-17,40.28,40.5,39.87,40.3,13333612,32.9321332798026,33.1120009392256,32.5969253690598,32.9484848852047,16308627.4064545,0.0,1.0
2015-03-18,41.59,41.68,39.9,40.06,16109099,34.0031634336393,34.0767456579487,32.621452777163,32.7522656203797,19703385.2076008,0.0,1.0
2015-03-19,41.55,41.57,40.75,40.97,11617240,33.9704602228351,33.9868118282372,33.3163960067517,33.4962636661746,14209295.9245671,0.0,1.0
2015-03-20,42.82,43.02,42.06,42.25,21641941,35.0087871658676,35.1723032198885,34.3874261605883,34.5427664119082,26470723.170996,0.0,1.0
2015-03-23,42.4,43.48,42.4,42.82,10685906,34.6654034524238,35.5483901441365,34.6654034524238,35.0087871658676,13070161.2927087,0.0,1.0
2015-03-24,42.53,42.89,42.28,42.56,8373116,34.7716888875374,35.0660177847749,34.5672938200113,34.7962162956405,10241338.1366596,0.0,1.0
2015-03-25,43.46,44.27,42.81,42.87,17248453,35.5320385387344,36.1942785575189,35.0006113631666,35.0496661793728,21096953.572276,0.0,1.0
2015-03-26,43.18,44.43,43.13,44.03,17431411,35.3031160631052,36.3250914007356,35.2622370496,35.9980592926939,21320733.4342541,0.0,1.0
2015-03-27,43.26,43.33,42.68,42.92,11089018,35.3685224847135,35.4257531036208,34.894325928053,35.0905451928781,13563216.2436905,0.0,1.0
2015-03-30,43.82,44.09,43.47,43.47,8714744,35.826367435972,36.0471141089001,35.5402143414354,35.5402143414354,10659190.6858122,0.0,1.0
2015-03-31,43.88,44.16,43.29,43.47,8359621,35.8754222521782,36.1043447278074,35.3930498928167,35.5402143414354,10224832.1121218,0.0,1.0
2015-04-01,43.82,44.38,43.575,44.29,14229040,35.826367435972,36.2842123872304,35.6260602697964,36.210630162921,17403844.6380123,0.0,1.0
2015-04-02,43.96,44.32,43.49,43.7,11130433,35.9408286737866,36.2351575710241,35.5565659468375,35.7282578035594,13613871.8202918,0.0,1.0
2015-04-06,45.88,46.3572,44.14,44.2,23794047,37.5105827923869,37.9007320972807,36.0879931224054,36.1370479386116,29103010.2731852,0.0,1.0
2015-04-07,44.52,46.13,44.18,45.79,22214699,36.398673625045,37.714977859913,36.1206963332095,37.4370005680775,27171275.7906512,0.0,1.0
2015-04-08,44.22,45.0,44.015,44.65,14295760,36.1533995440137,36.7911121546951,35.9857955886423,36.5049590601586,17485451.3039749,0.0,1.0
2015-04-09,46.04,46.27,44.43,44.49,17869127,37.6413956356036,37.8294390977276,36.3250914007356,36.3741462169419,21856113.2813536,0.0,1.0
2015-04-10,46.26,46.52,45.72,45.99,10174918,37.8212632950265,38.0338341652537,37.3797699491702,37.6005166220984,12445160.8876295,0.0,1.0
2015-04-13,45.44,46.59,45.3,46.45,11811146,37.150847473541,38.091064784161,37.0363862357264,37.9766035463464,14446466.5206423,0.0,1.0
2015-04-14,46.2,46.31,45.64,45.69,12838654,37.7722084788203,37.8621423085318,37.3143635275619,37.3552425410671,15703233.6388959,0.0,1.0
2015-04-15,48.26,48.54,46.25,46.75,24186337,39.4564238352352,39.6853463108644,37.8130874923255,38.2218776273777,29582828.603378,0.0,1.0
2015-04-16,47.83,48.74,47.47,47.97,15509085,39.1048643190903,39.8488623648853,38.8105354218528,39.2193255569049,18969495.188553,0.0,1.0
2015-04-17,46.89,47.66,46.38,47.52,19905596,38.3363388651923,38.9658756731726,37.9193729274391,38.851414435358,24346962.283544,0.0,1.0
2015-04-20,47.85,48.93,46.72,46.87,26332418,39.1212159244924,40.0042026162051,38.1973502192745,38.3199872597902,32207746.3985764,0.0,1.0
2015-04-21,47.05,47.89,46.61,47.72,17264441,38.467151708409,39.1539191352966,38.1074163895631,39.0149304893789,21116508.838694,0.0,1.0
2015-04-22,47.11,47.5464,46.76,47.35,14015073,38.5162065246152,38.8729985544888,38.2300534300787,38.7124257894403,17142137.0016812,0.0,1.0
2015-04-23,48.17,48.64,47.1,47.1,12858630,39.3828416109258,39.7671043378749,38.5080307219142,38.5080307219142,15727666.713825,0.0,1.0
2015-04-24,48.0,48.565,47.37,47.9,16282091,39.2438529650081,39.705785817617,38.7287773948423,39.1620949379976,19914975.4407872,0.0,1.0
2015-04-27,48.43,48.87,48.17,48.21,12477371,39.5954124811529,39.9551477999988,39.3828416109258,39.41554482173,15261340.6368132,0.0,1.0
2015-04-28,48.59,48.92,48.2,48.26,9322155,39.7262253243696,39.9960268135041,39.4073690190289,39.4564238352352,11402128.1345382,0.0,1.0
2015-04-29,49.21,49.575,48.245,48.49,13543890,40.2331250918343,40.5315418904224,39.4441601311836,39.6444672973592,16565822.9476007,0.0,1.0
2015-04-30,48.95,49.7,48.76,49.31,11403760,40.0205542216072,40.6337394241854,39.8652139702874,40.3148831188448,13948183.9484027,0.0,1.0
2015-05-01,49.11,49.3,48.42,48.89,11002092,40.1513670648239,40.3067073161437,39.5872366784519,39.9714994054009,13456895.1848556,0.0,1.0
2015-05-04,49.2,49.65,48.86,49.29,10523855,40.2249492891333,40.5928604106802,39.9469719972978,40.2985315134427,12871953.2317689,0.0,1.0
2015-05-05,48.04,50.2,47.99,49.72,18670087,39.2765561758123,41.0425295592376,39.235677162307,40.6500910295875,22835784.671782,0.0,1.0
2015-05-06,47.67,48.9401,47.32,48.71,13192221,38.9740514758737,40.0124601769332,38.6878983813371,39.8243349567822,16135689.0355444,0.0,1.0
2015-05-07,46.35,47.21,46.08,47.17,18423301,37.8948455193359,38.5979645516257,37.6740988464078,38.5652613408215,22533935.4111969,0.0,1.0
2015-05-08,48.11,48.2,46.27,47.0,14705446,39.3337867947196,39.4073690190289,37.8294390977276,38.4262726949037,17986547.0556467,0.0,1.0
2015-05-11,47.19,48.0,46.93,47.98,13485911,38.5816129462236,39.2438529650081,38.3690420759964,39.227501359606,16494907.5866019,0.0,1.0
2015-05-12,47.49,47.69,46.67,47.28,8943057,38.8268870272549,38.9904030812757,38.1564712057693,38.655195170533,10938445.2230712,0.0,1.0
2015-05-13,47.29,47.9,47.2,47.62,10709649,38.663370973234,39.1620949379976,38.5897887489246,38.9331724623684,13099201.8662991,0.0,1.0
2015-05-14,46.44,47.55,46.29,47.52,14051522,37.9684277436453,38.8759418434611,37.8457907031297,38.851414435358,17186718.556952,0.0,1.0
2015-05-15,46.7,46.885,45.78,46.31,10842478,38.1809986138724,38.3322509638417,37.4288247653765,37.8621423085318,13261667.8709925,0.0,1.0
2015-05-18,46.72,46.79,46.12,46.6,7495176,38.1973502192745,38.2545808381818,37.7068020572119,38.099240586862,9167510.85375815,0.0,1.0
2015-05-19,45.07,46.3,45.02,46.08,15193623,36.8483427736024,37.8539665058307,36.8074637600972,37.6740988464078,18583646.8363664,0.0,1.0
2015-05-20,44.97,45.45,44.72,45.28,13425498,36.7665847465919,37.159023276242,36.5621896790659,37.0200346303243,16421015.1478909,0.0,1.0
2015-05-21,46.16,46.36,45.29,45.33,15714360,37.7395052680161,37.903021322037,37.0282104330253,37.0609136438295,19220571.4528735,0.0,1.0
2015-05-22,45.91,46.38,45.54,45.64,7738563,37.53511020049,37.9193729274391,37.2326055005514,37.3143635275619,9465202.72439115,0.0,1.0
2015-05-26,45.45,45.91,45.24,45.27,9214920,37.159023276242,37.53511020049,36.9873314195201,37.0118588276233,11270966.7013174,0.0,1.0
2015-05-27,45.62,45.91,44.81,45.35,11044163,37.2980119221598,37.53511020049,36.6357719033753,37.0772652492316,13508353.1291559,0.0,1.0
2015-05-28,45.35,45.59,44.91,45.5,7455375,37.0772652492316,37.2734845140566,36.7175299303857,37.1999022897472,9118829.3952453,0.0,1.0
2015-05-29,45.4,45.97,45.36,45.47,9435334,37.1181442627368,37.5841650166963,37.0854410519326,37.1753748816441,11540559.801909,0.0,1.0
2015-06-01,45.24,45.54,45.04,45.35,7539282,37.1344958681389,37.3807458407393,36.9703292197386,37.224787524759,9184913.10320013,0.18,1.0
2015-06-02,45.92,46.4,45.205,45.36,9797897,37.6926624726998,38.0866624288604,37.1057667046688,37.232995857179,11936525.5921061,0.0,1.0
2015-06-03,45.62,46.58,45.57,45.85,7431216,37.4464125000994,38.2344124124206,37.4053708379993,37.6352041457597,9053259.07839903,0.0,1.0
2015-06-04,44.71,45.46,44.68,45.16,12418587,36.6994542498782,37.3150791813792,36.6748292526182,37.0688292087788,15129244.7290778,0.0,1.0
2015-06-05,45.73,46.13,44.37,44.56,12119239,37.5367041567195,37.8650374535201,36.4203709475978,36.576329263578,14764556.7697181,0.0,1.0
2015-06-08,45.42,46.14,45.23,45.65,8923321,37.2822458516991,37.8732457859401,37.1262875357189,37.4710374973594,10871052.1740613,0.0,1.0
2015-06-09,45.28,46.0776,45.26,45.8,8178297,37.1673291978189,37.8220257916392,37.1509125329789,37.5941624836596,9963408.62129343,0.0,1.0
2015-06-10,46.24,46.69,45.78,45.85,11791229,37.9553291101402,38.3247040690408,37.5777458188196,37.6352041457597,14364950.6338844,0.0,1.0
2015-06-11,45.62,46.6,45.57,46.59,6935850,37.4464125000994,38.2508290772607,37.4053708379993,38.2426207448407,8449767.437646,0.0,1.0
2015-06-12,45.48,45.79,45.24,45.43,5403027,37.3314958462192,37.5859541512396,37.1344958681389,37.2904541841191,6582368.6511851,0.0,1.0
2015-06-15,45.55,45.89,44.66,45.01,9627771,37.3889541731593,37.6680374754397,36.6584125877781,36.9457042224786,11729265.467522,0.0,1.0
2015-06-16,45.42,45.78,45.31,45.46,8342856,37.2822458516991,37.5777458188196,37.191954195079,37.3150791813792,10163886.6131433,0.0,1.0
2015-06-17,45.71,46.38,45.42,45.87,8951443,37.5202874918795,38.0702457640204,37.2822458516991,37.6516208105997,10905312.4824418,0.0,1.0
2015-06-18,44.58,46.19,44.34,46.02,17900050,36.592745928418,37.9142874480401,36.3957459503377,37.7747457968999,21807169.9391186,0.0,1.0
2015-06-19,43.85,44.65,43.56,44.28,17303968,35.9935376617571,36.6502042553581,35.7554960215767,36.3464959558176,21080978.5892815,0.0,1.0
2015-06-22,44.11,44.21,43.45,43.92,10724583,36.2069543046774,36.2890376288776,35.6652043649566,36.0509959886972,13065483.2811742,0.0,1.0
2015-06-23,44.49,44.56,43.83,43.85,10622266,36.5188709366379,36.576329263578,35.9771209969171,35.9935376617571,12940833.1150204,0.0,1.0
2015-06-24,44.25,44.67,44.11,44.16,9833831,36.3218709585576,36.6666209201982,36.2069543046774,36.2479959667775,11980303.0589061,0.0,1.0
2015-06-25,43.5,44.23,43.5,44.16,8680754,35.7062460270566,36.3054542937176,35.7062460270566,36.2479959667775,10575539.0447336,0.0,1.0
2015-06-26,43.12,43.52,42.76,43.5,28336626,35.3943293950961,35.7226626918967,35.0988294279757,35.7062460270566,34521781.7091709,0.0,1.0
2015-06-29,42.69,43.18,42.46,42.56,11070878,35.0413711010356,35.4435793896162,34.8525794553753,34.9346627795754,13487365.5616185,0.0,1.0
2015-06-30,43.07,43.23,42.75,43.07,10645179,35.3532877329961,35.4846210517163,35.0906210955557,35.3532877329961,12968747.4328472,0.0,1.0
2015-07-01,41.56,43.27,41.2,43.23,16565033,34.1138295375741,35.5174543813963,33.8183295704536,35.4846210517163,20180753.1084051,0.0,1.0
2015-07-02,41.91,42.18,41.33,41.66,10453651,34.4011211722746,34.6227461476149,33.9250378919138,34.1959128617742,12735413.8028238,0.0,1.0
2015-07-06,40.72,41.74,40.62,40.83,13463519,33.424329614293,34.2615795211343,33.3422462900929,33.5146212709132,16402258.4747837,0.0,1.0
2015-07-07,41.88,42.0599,40.24,40.63,18273223,34.3764961750145,34.5241640752506,33.0303296581324,33.3504546225129,22261796.9947799,0.0,1.0
2015-07-08,40.94,41.975,40.71,41.39,15205117,33.6049129275333,34.4544753330046,33.416121281873,33.9742878864339,18524002.4672099,0.0,1.0
2015-07-09,41.31,41.82,41.26,41.54,10740351,33.9086212270738,34.3272461804944,33.8675795649737,34.0974128727341,13084693.0295045,0.0,1.0
2015-07-10,41.33,41.77,41.17,41.57,10419750,33.9250378919138,34.2862045183944,33.7937045731936,34.1220378699941,12694113.0875685,0.0,1.0
2015-07-13,41.87,41.93,41.04,41.41,11084936,34.3682878425945,34.4175378371146,33.6869962517334,33.9907045512739,13504492.060986,0.0,1.0
2015-07-14,42.56,42.98,41.72,41.79,10106457,34.9346627795754,35.2794127412159,34.2451628562943,34.3026211832344,12312436.2938313,0.0,1.0
2015-07-15,41.07,42.32,41.06,42.31,14552082,33.7116212489935,34.7376628014951,33.7034129165735,34.7294544690751,17728426.7441704,0.0,1.0
2015-07-16,40.21,41.52,40.16,41.41,15030796,33.0057046608723,34.0809962078941,32.9646629987723,33.9907045512739,18311631.6821586,0.0,1.0
2015-07-17,39.99,40.42,39.55,39.99,14965079,32.8251213476321,33.1780796416926,32.4639547211515,32.8251213476321,18231570.3534534,0.0,1.0
2015-07-20,40.72,41.6,40.44,40.44,19190162,33.424329614293,34.1466628672542,33.1944963065326,33.1944963065326,23378880.1647602,0.0,1.0
2015-07-21,41.86,42.59,40.74,40.78,22060822,34.3600795101745,34.9592877768354,33.440746279133,33.4735796088131,26876131.3153117,0.0,1.0
2015-07-22,41.54,42.89,39.315,41.85,47540651,34.0974128727341,35.2055377494358,32.2710589092812,34.3518711777545,57917550.8098204,0.0,1.0
2015-07-23,42.33,42.97,41.69,42.19,16688677,34.7458711339151,35.2712044087959,34.2205378590343,34.6309544800349,20331385.4094295,0.0,1.0
2015-07-24,41.72,42.61,41.24,42.42,11765299,34.2451628562943,34.9757044416755,33.8511629001337,34.8197461256952,14333360.7826538,0.0,1.0
2015-07-27,40.98,41.33,40.24,40.92,12239393,33.6377462572133,33.9250378919138,33.0303296581324,33.5884962626933,14910937.2936197,0.0,1.0
2015-07-28,41.92,42.0,40.25,41.31,16035733,34.4093295046946,34.4749961640547,33.0385379905524,33.9086212270738,19535920.5493466,0.0,1.0
2015-07-29,43.29,43.39,41.5,41.5,16896124,35.5338710462364,35.6159543704365,34.064579543054,34.064579543054,20584112.7471945,0.0,1.0
2015-07-30,42.29,43.71,42.17,43.28,10686147,34.7130378042351,35.8786210078769,34.6145378151949,35.5256627138163,13018657.6922076,0.0,1.0
2015-07-31,41.79,42.4,41.69,42.07,8715440,34.3026211832344,34.8033294608552,34.2205378590343,34.5324544909948,10617796.105273,0.0,1.0
2015-08-03,40.12,41.34,39.91,41.3,19219120,32.9318296690922,33.9332462243338,32.759454688272,33.9004128946538,23414158.9504114,0.0,1.0
2015-08-04,39.6,40.8,39.37,40.35,14912992,32.5049963832516,33.4899962736531,32.3162047375912,33.1206213147525,18168114.102738,0.0,1.0
2015-08-05,40.61,40.98,39.86,40.04,14621487,33.3340379576729,33.6377462572133,32.7184130261719,32.8661630097321,17812981.0682994,0.0,1.0
2015-08-06,40.85,41.0,39.8,40.57,11875567,33.5310379357532,33.6541629220534,32.6691630316518,33.3012046279928,14467697.4473472,0.0,1.0
2015-08-07,39.76,41.0799,39.58,40.58,7807980,32.6363297019718,33.7197474980893,32.4885797184115,33.3094129604128,9512260.95688216,0.0,1.0
2015-08-10,41.62,41.7,39.82,39.86,10613195,34.1630795320942,34.2287461914543,32.6855796964918,32.7184130261719,12929782.1493238,0.0,1.0
2015-08-11,41.95,42.0,40.44,40.57,12541525,34.4339545019546,34.4749961640547,33.1944963065326,33.3012046279928,15279016.9284836,0.0,1.0
2015-08-12,42.71,43.02,40.81,41.83,17621529,35.0577877658756,35.312246070896,33.4982046060731,34.3354545129145,21467854.977506,0.0,1.0
2015-08-13,41.76,42.44,41.59,42.34,11109476,34.2779961859744,34.8361627905352,34.1384545348341,34.7540794663351,13534388.511013,0.0,1.0
2015-08-14,41.99,42.64,41.69,41.71,9011720,34.4667878316347,35.0003294389355,34.2205378590343,34.2369545238743,10978746.3992421,0.0,1.0
2015-08-17,41.29,41.87,40.89,41.63,9184940,33.8922045622338,34.3682878425945,33.5638712654332,34.1712878645142,11189775.8643471,0.0,1.0
2015-08-18,41.01,41.73,40.81,41.13,9653928,33.6623712544734,34.2533711887143,33.4982046060731,33.7608712435135,11761131.8670068,0.0,1.0
2015-08-19,39.3,40.85,39.03,40.37,15521669,32.2587464106512,33.5310379357532,32.0371214353108,33.1370379795926,18909649.6167188,0.0,1.0
2015-08-20,37.7,39.69,37.66,39.13,17242919,30.9454132234491,32.5788713750317,30.912579893769,32.1192047595109,21006604.1647624,0.0,1.0
2015-08-21,35.69,37.77,35.34,37.23,28064642,29.2955384070265,31.0028715503892,29.008246772326,30.5596215997085,34190430.6063124,0.0,1.0
2015-08-24,33.56,35.7,30.9301,33.0,24746821,27.5471636015637,29.3037467394465,25.3884542584245,27.087496986043,30148414.7250956,0.0,1.0
2015-08-25,33.47,35.29,33.47,35.29,14722272,27.4732886097836,28.9672051102259,27.4732886097836,28.9672051102259,17935764.8383064,0.0,1.0
2015-08-26,34.43,35.24,33.63,34.18,19269602,28.2612885221048,28.9261634481259,27.6046219285038,28.0560802116045,23475659.8709601,0.0,1.0
2015-08-27,38.04,38.155,35.47,35.87,21760769,31.2244965257295,31.3188923485597,29.1149550937862,29.4432883905867,26510584.4726078,0.0,1.0
2015-08-28,38.59,39.15,37.56,37.64,14974183,31.6759548088302,32.135621424351,30.8304965695689,30.896163228929,18242661.5222002,0.0,1.0
2015-08-31,39.35,39.8,37.36,37.71,14146476,32.4475380563115,32.8186026592426,30.8066079233493,31.0952137256291,17155811.0089564,0.18,1.0
2015-09-01,37.95,38.73,37.55,37.91,15093516,31.2931148471924,31.936293492273,30.9632796445869,31.2601313269318,18304311.8269638,0.0,1.0
2015-09-02,38.17,38.86,37.28,38.47,11071486,31.4745242086254,32.0434899331198,30.7406408828282,31.7219006105795,13426688.1309739,0.0,1.0
2015-09-03,38.08,39.13,37.56,38.46,15369018,31.4003112880391,32.2661286948785,30.9715255246521,31.7136547305143,18638420.4943513,0.0,1.0
2015-09-04,36.85,37.79,36.76,37.39,10000519,30.3860680400274,31.1611807661502,30.3118551194412,30.8313455635447,12127897.7149841,0.0,1.0
2015-09-08,37.95,38.04,36.89,37.3,14942474,31.2931148471924,31.3673277677786,30.4190515602879,30.7571326429585,18121139.1409595,0.0,1.0
2015-09-09,37.15,39.015,37.05,38.33,11131176,30.6334444419815,32.1713010741294,30.5509856413301,31.6064582896676,13499075.7955148,0.0,1.0
2015-09-10,37.58,37.89,36.24,37.14,12533530,30.9880172847823,31.2436395668016,29.8830693560541,30.6251985619163,15199748.1178412,0.0,1.0
2015-09-11,37.2,37.56,36.53,36.96,12276414,30.6746738423072,30.9715255246521,30.122199877943,30.4767727207439,14887936.645968,0.0,1.0
2015-09-14,36.88,37.36,36.61,37.12,8652972,30.4108056802228,30.8066079233493,30.1881669184641,30.6087068017861,10493691.3120831,0.0,1.0
2015-09-15,37.01,37.3,36.61,37.12,11837731,30.5180021210696,30.7571326429585,30.1881669184641,30.6087068017861,14355934.001575,0.0,1.0
2015-09-16,38.65,39.1,37.15,37.42,12643260,31.8703264517519,32.2413910546831,30.6334444419815,30.8560832037402,15332820.6330042,0.0,1.0
2015-09-17,38.7,39.52,38.13,38.58,12144652,31.9115558520776,32.5877180174188,31.4415406883648,31.812605291296,14728145.3332649,0.0,1.0
2015-09-18,37.38,38.04,37.15,37.91,14347637,30.8230996834796,31.3673277677786,30.6334444419815,31.2601313269318,17399764.3510023,0.0,1.0
2015-09-21,37.45,38.01,37.19,37.75,11498080,30.8808208439356,31.3425901275832,30.666427962242,31.1281972458897,13944030.1207072,0.0,1.0
2015-09-22,37.46,38.02,36.59,36.72,11490527,30.8890667240007,31.3508360076483,30.1716751583338,30.2788715991806,13934870.3949528,0.0,1.0
2015-09-23,37.3,37.8,37.1,37.69,7906976,30.7571326429585,31.1694266462153,30.5922150416558,31.0787219654988,9589001.94708238,0.0,1.0
2015-09-24,37.0,37.44,36.4,36.93,12938203,30.5097562410044,30.8725749638704,30.0150034370962,30.4520350805485,15690505.9227127,0.0,1.0
2015-09-25,36.7,37.38,36.36,37.32,10574900,30.2623798390503,30.8230996834796,29.9820199168357,30.7736244030888,12824464.9648869,0.0,1.0
2015-09-28,34.93,36.23,34.72,36.2,13117951,28.8028590675212,29.8748234759889,28.6296955861533,29.8500858357935,15908491.1451269,0.0,1.0
2015-09-29,34.68,35.69,34.36,35.05,12185036,28.5967120658928,29.4295459524716,28.3328439038084,28.9018096283028,14777120.0936071,0.0,1.0
2015-09-30,35.35,35.96,34.61,35.01,13691697,29.1491860302569,29.6521847142302,28.5389909054368,28.8688261080423,16604288.313492,0.0,1.0
2015-10-01,34.91,36.19,34.45,35.87,14619317,28.7863673073909,29.8418399557284,28.4070568243947,29.577971793644,17729237.9764419,0.0,1.0
2015-10-02,36.8,36.84,34.41,34.66,13385272,30.3448386397017,30.3778221599622,28.3740733041341,28.5802203057625,16232678.4943102,0.0,1.0
2015-10-05,37.71,38.11,36.95,37.2,13049058,31.0952137256291,31.4250489282346,30.4685268406787,30.6746738423072,15824942.7555605,0.0,1.0
2015-10-06,39.04,39.56,37.64,38.01,13679351,32.1919157742922,32.6207015376793,31.0374925651732,31.3425901275832,16589315.9880368,0.0,1.0
2015-10-07,39.86,41.28,39.24,39.72,16813763,32.8680779396334,34.0389929088828,32.356833375595,32.7526356187215,20390501.5197696,0.0,1.0
2015-10-08,40.41,40.54,38.72,39.48,11381995,33.3216013432159,33.4287977840627,31.9280476122079,32.5547344971582,13803250.7265334,0.0,1.0
2015-10-09,39.65,40.79,39.32,40.58,11644705,32.6949144582656,33.6349447856911,32.4228004161161,33.4617813043232,14121846.192299,0.0,1.0
2015-10-12,38.87,39.81,38.448,39.72,7424809,32.0517358131849,32.8268485393077,31.7037596744362,32.7526356187215,9004265.08917123,0.0,1.0
2015-10-13,38.47,39.457,38.26,38.61,6576591,31.7219006105795,32.5357689730084,31.5487371292116,31.8373429314914,7975608.36205451,0.0,1.0
2015-10-14,38.72,38.915,38.08,38.56,6361772,31.9280476122079,32.088842273478,31.4003112880391,31.7961135311657,7715091.5969511,0.0,1.0
2015-10-15,39.26,39.28,38.0,38.62,8811362,32.3733251357252,32.3898168958555,31.3343442475181,31.8455888115565,10685775.1148413,0.0,1.0
2015-10-16,37.81,39.1,37.12,39.03,18877122,31.1776725262805,32.2413910546831,30.6087068017861,32.1836698942271,22892792.3410051,0.0,1.0
2015-10-19,37.36,37.78,36.83,37.31,12286794,30.8066079233493,31.1529348860851,30.3695762798971,30.7653785230237,14900524.7504735,0.0,1.0
2015-10-20,37.68,37.925,37.19,37.4,11762350,31.0704760854337,31.2725001470295,30.666427962242,30.8395914436099,14264517.4403292,0.0,1.0
2015-10-21,38.4,39.2,37.4,37.93,13598370,31.6641794501235,32.3238498553344,30.8395914436099,31.2766230870621,16491108.1565375,0.0,1.0
2015-10-22,39.71,39.98,38.83,38.92,17259569,32.7443897386564,32.9670285004151,32.0187522929244,32.0929652135106,20931142.4173796,0.0,1.0
2015-10-23,39.21,40.0,38.9,39.31,16021146,32.3320957353996,32.9835202605453,32.0764734533803,32.4145545360509,19429273.6171819,0.0,1.0
2015-10-26,38.55,39.21,38.44,39.06,9832926,31.7878676511006,32.3320957353996,31.6971629703841,32.2084075344225,11924653.1872004,0.0,1.0
2015-10-27,37.48,38.6025,37.46,37.77,11609564,30.905558484131,31.8311585214425,30.8890667240007,31.1446890060199,14079229.7587317,0.0,1.0
2015-10-28,38.27,38.91,37.27,37.79,13206124,31.5569830092767,32.0847193334455,30.7323950027631,31.1611807661502,16015420.9079946,0.0,1.0
2015-10-29,38.19,38.69,37.68,38.12,8423410,31.4910159687556,31.9033099720125,31.0704760854337,31.4332948082997,10215295.3153106,0.0,1.0
2015-10-30,38.38,38.735,37.7,38.33,9626210,31.6476876899932,31.9404164323056,31.086967845564,31.6064582896676,11673963.1476084,0.0,1.0
2015-11-02,39.29,39.44,38.18,38.21,9820722,32.3980627759206,32.5217509768977,31.4827700886905,31.5075077288859,11909853.0689552,0.0,1.0
2015-11-03,40.05,40.31,39.3,39.47,14462528,33.024749660871,33.2391425425646,32.4063086559858,32.5464886170931,17539095.74934,0.0,1.0
2015-11-04,39.21,40.14,38.68,40.0,14660866,32.3320957353996,33.0989625814572,31.8950640919473,32.9835202605453,17779625.5635421,0.0,1.0
2015-11-05,38.41,39.52,38.17,38.82,15071033,31.6724253301886,32.5877180174188,31.4745242086254,32.0105064128592,18277046.089623,0.0,1.0
2015-11-06,39.35,39.39,37.77,37.9,12260830,32.4475380563115,32.480521576572,31.1446890060199,31.2518854468667,14869037.511034,0.0,1.0
2015-11-09,39.1,39.46,38.595,39.04,8445803,32.2413910546831,32.538242737028,31.8249741113937,32.1919157742922,10242451.9072366,0.0,1.0
2015-11-10,38.91,39.49,38.65,39.02,8684235,32.0847193334455,32.5629803772234,31.8703264517519,32.175424014162,10531604.7909998,0.0,1.0
2015-11-11,38.1,38.84,37.44,38.84,10686280,31.4168030481694,32.0269981729895,30.8725749638704,32.0269981729895,12959538.479321,0.0,1.0
2015-11-12,37.49,38.33,37.1801,37.45,8940566,30.9138043641961,31.6064582896676,30.6582645409775,30.8808208439356,10842464.2723107,0.0,1.0
2015-11-13,37.39,38.05,36.77,37.3,9421723,30.8313455635447,31.3755736478437,30.3201009995063,30.7571326429585,11425976.2761226,0.0,1.0
2015-11-16,38.49,38.585,37.17,37.43,9486221,31.7383923707097,31.8167282313285,30.6499362021117,30.8643290838053,11504194.7312669,0.0,1.0
2015-11-17,38.11,38.57,38.015,38.43,11371655,31.4250489282346,31.8043594112308,31.3467130676158,31.6889170903189,13790711.131101,0.0,1.0
2015-11-18,38.88,39.25,38.3,38.4,13758218,32.0599816932501,32.3650792556601,31.5817206494721,31.6641794501235,16684960.1150153,0.0,1.0
2015-11-19,38.04,39.07,37.855,38.55,8808407,31.3673277677786,32.2166534144876,31.2147789865736,31.7878676511006,10682191.5070558,0.0,1.0
2015-11-20,38.0,38.315,37.545,38.15,9753787,31.3343442475181,31.5940894695699,30.9591567045544,31.4580324484951,11828679.1985238,0.0,1.0
2015-11-23,38.35,38.45,37.58,37.71,6498605,31.6229500497978,31.7054088504492,30.9880172847823,31.0952137256291,7881032.64741404,0.0,1.0
2015-11-24,39.74,40.24,38.55,38.63,11009859,32.7691273788518,33.1814213821086,31.7878676511006,31.8538346916216,13351951.4145613,0.0,1.0
2015-11-25,39.31,40.0,39.01,39.33,5823397,32.4145545360509,32.9835202605453,32.1671781340968,32.4310462961812,7062189.78932448,0.0,1.0
2015-11-27,39.13,39.35,38.76,38.93,3766760,32.2661286948785,32.4475380563115,31.9610311324684,32.1012110935757,4568050.91784672,0.0,1.0
2015-11-30,39.85,40.15,39.08,39.24,11273739,32.8598320595683,33.1072084615224,32.2248992945528,32.356833375595,13671965.7707192,0.0,1.0
2015-12-01,40.4,40.415,39.4,39.5,9061953,33.4617813043232,33.4742052330253,32.6335193908499,32.7163455821972,10940926.8403981,0.18,1.0
2015-12-02,38.95,40.52,38.895,39.88,13468884,32.2608015297869,33.56117273394,32.2152471245458,33.0310851093171,16261624.228884,0.0,1.0
2015-12-03,38.01,39.38,37.61,39.24,14409459,31.4822353311219,32.6169541525804,31.1509305657326,32.5009974846942,17397225.159821,0.0,1.0
2015-12-04,37.9,38.04,36.91,37.51,13023927,31.3911265206399,31.5070831885261,30.5711472263012,31.0681043743853,15724406.4807757,0.0,1.0
2015-12-07,36.57,37.0999,35.885,36.989,18422665,30.2895381757203,30.7284341636698,29.7221787649911,30.6365799174656,22242559.6303757,0.0,1.0
2015-12-08,36.27,37.37,35.58,35.71,16867639,30.0410596016783,30.952147706499,29.4695588813817,29.5772329301332,20365102.7840516,0.0,1.0
2015-12-09,38.3,38.31,36.48,36.6,21178992,31.7224312860292,31.7307139051639,30.2149946035077,30.3143860331245,25570404.3074794,0.0,1.0
2015-12-10,38.15,38.775,37.68,38.01,15317823,31.5981919990082,32.115855694929,31.2089088996757,31.4822353311219,18493936.2185135,0.0,1.0
2015-12-11,36.96,37.89,36.89,37.74,13090053,30.6125603219749,31.3828439015051,30.5545819880318,31.2586046144841,15804243.5455065,0.0,1.0
2015-12-14,36.55,37.45,36.035,36.83,20102653,30.2729729374508,31.0184086595769,29.8464180520121,30.5048862732234,24270889.0424513,0.0,1.0
2015-12-15,37.1,39.67,35.5,37.08,24600868,30.7285169898612,32.8571501074877,29.4032979283038,30.7119517515917,29701797.9455742,0.0,1.0
2015-12-16,35.86,37.0569,35.65,36.84,21317281,29.7014722171542,30.6928189013905,29.5275372153248,30.5131688923581,25737367.1941587,0.0,1.0
2015-12-17,34.18,35.97,34.09,35.85,18732153,28.309992202519,29.7925810276363,28.2354486303064,29.6931895980195,22616219.211923,0.0,1.0
2015-12-18,33.44,34.11,33.29,34.0,17586873,27.6970783865487,28.2520138685759,27.5728390995277,28.1609050580938,21233468.1987837,0.0,1.0
2015-12-21,33.4,34.08,33.14,33.61,11274286,27.6639479100098,28.2271660111717,27.4485998125067,27.8378829118392,13611981.6891264,0.0,1.0
2015-12-22,34.02,34.3501,33.34,33.44,10959768,28.1774702963633,28.4508795540008,27.6142521952014,27.6970783865487,13232249.149354,0.0,1.0
2015-12-23,35.45,35.46,34.72,34.81,11337210,29.3618848326302,29.3701674517649,28.7572536357946,28.8317972080072,13687952.8269711,0.0,1.0
2015-12-24,35.15,35.54,34.93,35.43,3725129,29.1134062585882,29.4364284048428,28.931188637624,29.3453195943607,4497525.40760751,0.0,1.0
2015-12-28,34.3,34.76,34.065,34.53,6844022,28.4093836321358,28.7903841123336,28.2147420824696,28.5998838722347,8263113.26003068,0.0,1.0
2015-12-29,34.5,35.17,34.2,34.93,5406122,28.5750360148305,29.1299714968576,28.3265574407885,28.931188637624,6527068.20398058,0.0,1.0
2015-12-30,34.13,34.63,32.13,33.94,5682512,28.2685791068454,28.682710063582,26.6120552798987,28.1112093432854,6860766.99599787,0.0,1.0
2015-12-31,34.04,34.47,33.885,33.95,6193407,28.1940355346327,28.5501881574263,28.0656549380444,28.1194919624201,7477594.82749572,0.0,1.0
2016-01-04,34.48,34.6,33.56,33.86,10032608,28.558470776561,28.6578622061778,27.7964698161655,28.0449483902075,12112844.78593,0.0,1.0
2016-01-05,34.4,34.73,33.75,34.61,8086134,28.4922098234832,28.7655362549294,27.9538395797255,28.6661448253126,9762774.15206801,0.0,1.0
2016-01-06,33.42,34.19,33.06,33.49,12336324,27.6805131482793,28.3182748216537,27.3823388594289,27.7384914822224,14894230.6767036,0.0,1.0
2016-01-07,32.91,33.745,32.66,32.79,11049421,27.2580995724079,27.9496982701581,27.0510340940395,27.1587081427911,13340491.4801211,0.0,1.0
2016-01-08,32.46,33.19,32.2799,33.03,11568455,26.8853817113449,27.4900129081804,26.7362117407283,27.3574910020247,13967145.9134071,0.0,1.0
2016-01-11,31.55,32.5,30.83,32.42,13847477,26.1316633700841,26.9185121878838,25.5353147923833,26.8522512348059,16718717.5635423,0.0,1.0
2016-01-12,31.47,32.105,30.61,31.95,10971517,26.0654024170062,26.5913487320618,25.3530971714192,26.4629681354734,13246434.2758326,0.0,1.0
2016-01-13,30.46,32.09,30.39,31.92,16443776,25.2288578843982,26.5789248033597,25.170879550455,26.4381202780693,19853352.825367,0.0,1.0
2016-01-14,31.84,32.05,29.635,30.67,13949474,26.3718593249914,26.5457943268208,24.5455418057827,25.4027928862276,16841863.392586,0.0,1.0
2016-01-15,30.85,31.29,30.35,30.51,13231451,25.5518800306528,25.916315272581,25.1377490739161,25.2702709800718,15974960.0757487,0.0,1.0
2016-01-19,29.79,30.99,29.37,30.89,15218313,24.673922402371,25.667836698539,24.3260523987122,25.5850105071917,18373793.0628507,0.0,1.0
2016-01-20,28.48,29.12,27.64,29.04,21709238,23.5888992957209,24.1189869203439,22.8931592884033,24.052725967266,26210595.5216044,0.0,1.0
2016-01-21,29.29,29.63,28.13,28.23,15255422,24.2597914456343,24.5414004962153,23.2990076260053,23.3818338173526,18418596.5234425,0.0,1.0
2016-01-22,30.19,30.65,29.18,30.47,18393611,25.0052271677604,25.3862276479581,24.1686826351523,25.2371405035329,22207481.354377,0.0,1.0
2016-01-25,29.28,30.66,29.23,30.13,18800615,24.2515088264996,25.3945102670928,24.2100957308259,24.955531452952,22698876.6405531,0.0,1.0
2016-01-26,28.94,29.6025,28.52,29.54,17958218,23.9698997759187,24.5186232935948,23.6220297722599,24.4668569240027,21681810.6783294,0.0,1.0
2016-01-27,29.06,29.82,28.63,28.94,17157261,24.0692912055355,24.6987702597752,23.7131385827419,23.9698997759187,20714777.1989785,0.0,1.0
2016-01-28,30.45,30.59,29.42,30.32,17802568,25.2205752652634,25.3365319331497,24.3674654943859,25.1129012165119,21493887.0306668,0.0,1.0
2016-01-29,31.79,31.805,30.5,30.57,15027503,26.3304462293177,26.3428701580198,25.2619883609371,25.3199666948802,18143419.07499,0.0,1.0
2016-02-01,31.62,31.825,31.01,31.29,10193614,26.1896417040272,26.3594353962893,25.6844019368085,25.916315272581,12307234.9871223,0.0,1.0
2016-02-02,30.52,31.02,30.335,30.73,8965849,25.2785535992066,25.6926845559432,25.125325145214,25.452488601036,10824895.9105235,0.0,1.0
2016-02-03,31.96,32.06,29.79,30.75,12679974,26.4712507546082,26.5540769459555,24.673922402371,25.4690538393054,15309135.6655844,0.0,1.0
2016-02-04,32.43,33.485,32.18,32.39,13726532,26.8605338539407,27.734350172655,26.6534683755723,26.8274033774017,16572694.9129379,0.0,1.0
2016-02-05,31.35,32.29,30.94,31.99,11397812,25.9660109873894,26.7445771860544,25.6264236028654,26.4960986120124,13761120.5037823,0.0,1.0
2016-02-08,30.83,31.08,30.27,30.74,14703868,25.5353147923833,25.7423802707516,25.0714881208382,25.4607712201707,17752679.147516,0.0,1.0
2016-02-09,29.59,30.89,28.92,30.35,13217034,24.5082700196763,25.5850105071917,23.9533345376492,25.1377490739161,15957553.745981,0.0,1.0
2016-02-10,29.59,30.16,29.25,29.48,7637708,24.5082700196763,24.9803793103562,24.2266609690954,24.4171612091943,9221368.11527528,0.0,1.0
2016-02-11,28.8,29.34,27.96,28.7,13081777,23.8539431080324,24.301204541308,23.1582031007148,23.7711169166851,15794251.5371027,0.0,1.0
2016-02-12,29.11,29.65,28.72,29.19,11991139,24.1107043012091,24.5579657344847,23.7876821549545,24.176965254287,14477472.4093188,0.0,1.0
2016-02-16,29.94,30.01,29.265,29.65,9101356,24.798161689392,24.8561400233352,24.2390848977975,24.5579657344847,10988499.9562918,0.0,1.0
2016-02-17,31.4,31.46,30.07,30.24,10719340,26.0074240830631,26.0571197978715,24.9058357381436,25.046640263434,12941968.9902775,0.0,1.0
2016-02-18,31.46,31.85,30.94,31.74,11402074,26.0571197978715,26.3801419441261,25.6264236028654,26.289033133644,13766266.2190816,0.0,1.0
2016-02-19,31.37,31.455,30.84,31.28,9162382,25.9825762256589,26.0529784883041,25.543597411518,25.9080326534463,11062179.5484682,0.0,1.0
2016-02-22,32.88,32.96,32.02,32.03,13219262,27.2332517150037,27.2995126680815,26.5209464694166,26.5292290885513,15960243.7163439,0.0,1.0
2016-02-23,32.09,32.59,32.02,32.44,11914339,26.5789248033597,26.9930557600964,26.5209464694166,26.8688164730754,14384748.1167361,0.0,1.0
2016-02-24,32.46,32.48,31.35,31.35,10771364,26.8853817113449,26.9019469496143,25.9660109873894,25.9660109873894,13004780.0397218,0.0,1.0
2016-02-25,32.5,32.66,31.57,32.43,9298680,26.9185121878838,27.0510340940395,26.1482286083536,26.8605338539407,11226738.6061562,0.0,1.0
2016-02-26,32.81,33.305,32.44,33.14,9637413,27.1752733810605,27.5852630282298,26.8688164730754,27.4485998125067,11635707.067086,0.0,1.0
2016-02-29,32.28,32.79,32.06,32.39,11092247,26.8853817113449,27.3101507532527,26.7021480069924,26.9769985635211,13317933.7754728,0.18,1.0
2016-03-01,33.02,33.06,32.35,32.57,9620806,27.5017132623484,27.5350284813216,26.9436833445479,27.1269170489003,11551244.5020988,0.0,1.0
2016-03-02,33.66,33.69,32.24,32.78,13576091,28.0347567659191,28.059743180149,26.8520664923717,27.3018219485094,16300167.2129906,0.0,1.0
2016-03-03,34.17,34.34,33.37,33.51,13452663,28.4595258078269,28.6011154884629,27.7932214283636,27.9098246947697,16151973.0797335,0.0,1.0
2016-03-04,34.88,35.71,34.02,34.43,17727402,29.0508709446006,29.7421617382938,28.3345937366776,28.6760747311525,21284449.0252683,0.0,1.0
2016-03-07,35.84,36.085,34.63,34.69,17414533,29.8504361999566,30.0544919161673,28.8426508260184,28.8926236544781,20908802.0871503,0.0,1.0
2016-03-08,34.48,35.51,34.34,35.32,12192870,28.717718754869,29.575585643428,28.6011154884629,29.4173383533055,14639399.5006557,0.0,1.0
2016-03-09,34.69,35.2,34.17,35.07,9015212,28.8926236544781,29.317392696386,28.4595258078269,29.2091182347232,10824136.5692495,0.0,1.0
2016-03-10,34.51,34.83,33.93,34.6,9873281,28.7427051690989,29.0092269208842,28.2596344939879,28.8176644117885,11854379.2348506,0.0,1.0
2016-03-11,36.12,36.31,34.98,35.11,12667637,30.0836427327688,30.2418900228913,29.1341589920336,29.2424334536963,15209429.6726109,0.0,1.0
2016-03-14,35.5,35.86,35.26,35.54,10555497,29.5672568386847,29.8670938094432,29.3673655248457,29.6005720576579,12673483.5613742,0.0,1.0
2016-03-15,34.99,35.17,34.49,35.03,9634852,29.1424877967768,29.2924062821561,28.7260475596123,29.17580301575,11568108.8667141,0.0,1.0
2016-03-16,35.47,35.56,34.48,35.38,13004839,29.5422704244548,29.6172296671445,28.717718754869,29.4673111817652,15614292.0873189,0.0,1.0
2016-03-17,36.38,36.74,35.54,35.78,10205416,30.3001916560944,30.6000286268529,29.6005720576579,29.8004633714969,12253157.9434853,0.0,1.0
2016-03-18,36.3,36.74,35.8144,36.68,12220785,30.233561218148,30.6000286268529,29.8291144598138,30.5500557983931,14672915.7143987,0.0,1.0
2016-03-21,36.38,36.53,35.72,35.97,7006947,30.3001916560944,30.4251237272437,29.7504905430371,29.9587106616194,8412908.23349391,0.0,1.0
2016-03-22,35.97,36.44,35.81,36.01,7024152,29.9587106616194,30.3501644845541,29.8254497857267,29.9920258805926,8433565.45926675,0.0,1.0
2016-03-23,35.03,35.78,34.82,35.38,7926221,29.17580301575,29.8004633714969,29.0008981161409,29.4673111817652,9516636.83361562,0.0,1.0
2016-03-24,35.22,35.31,34.28,34.31,6331067,29.3340503058725,29.4090095485622,28.5511426600032,28.576129074233,7601411.24103004,0.0,1.0
2016-03-28,35.09,35.4,34.705,35.32,5013223,29.2257758442098,29.4839687912518,28.905116861593,29.4173383533055,6019138.58532697,0.0,1.0
2016-03-29,35.02,35.19,33.95,34.49,8153347,29.1674742110067,29.3090638916427,28.2762921034745,28.7260475596123,9789336.22686642,0.0,1.0
2016-03-30,36.02,36.45,35.5,35.55,11330556,30.0003546853359,30.3584932892974,29.5672568386847,29.6089008624012,13604060.0653129,0.0,1.0
2016-03-31,35.72,36.38,35.54,35.84,7425869,29.7504905430371,30.3001916560944,29.6005720576579,29.8504361999566,8915887.96817606,0.0,1.0
2016-04-01,35.09,35.255,34.68,35.07,9201373,29.2257758442098,29.3632011224741,28.8842948497348,29.2091182347232,11047651.2340037,0.0,1.0
2016-04-04,34.0,35.3,33.83,34.85,14100004,28.317936127191,29.4006807438189,28.176346446555,29.0258845303708,16929204.6513121,0.0,1.0
2016-04-05,34.4,34.72,33.26,33.65,17337462,28.6510883169226,28.917610068708,27.7016045761874,28.0264279611758,20816266.6005163,0.0,1.0
2016-04-06,36.44,36.89,34.445,34.71,21610995,30.3501644845541,30.7249606980022,28.6885679382675,28.9092812639647,25947294.5591705,0.0,1.0
2016-04-07,36.25,36.75,35.93,35.97,9283192,30.1919171944316,30.6083574315961,29.9253954426462,29.9587106616194,11145887.4185726,0.0,1.0
2016-04-08,37.33,38.19,37.11,37.22,11884986,31.091428106707,31.8077053146301,30.9081944023546,30.9998112545308,14269737.8151084,0.0,1.0
2016-04-11,37.22,38.08,37.2,37.5,8297367,30.9998112545308,31.7160884624539,30.9831536450443,31.233017787343,9962254.1958175,0.0,1.0
2016-04-12,37.66,37.99,36.73,37.32,12394006,31.3662786632357,31.6411292197643,30.5916998221096,31.0830993019638,14880893.9361712,0.0,1.0
2016-04-13,38.31,38.49,37.6,37.87,11373775,31.9076509715496,32.0575694569289,31.3163058347759,31.5411835628448,13655951.0644803,0.0,1.0
2016-04-14,38.38,38.87,38.03,38.39,9829677,31.9659526047527,32.3740640371739,31.6744444387375,31.9742814094959,11802025.9844816,0.0,1.0
2016-04-15,38.27,38.44,37.62,38.13,7244455,31.8743357525764,32.0159254332124,31.3329634442625,31.7577324861704,8698072.80070426,0.0,1.0
2016-04-18,38.99,39.305,37.25,37.25,8725026,32.4740096940934,32.7363670435071,31.0247976687607,31.0247976687607,10475724.0311435,0.0,1.0
2016-04-19,40.04,40.275,38.85,39.09,11216829,33.348534192139,33.5442611036064,32.3574064276874,32.5572977415263,13467513.4616822,0.0,1.0
2016-04-20,40.34,40.91,39.53,39.59,9702977,33.5983983344378,34.0731402048054,32.9237651502312,32.9737379786909,11649903.3163376,0.0,1.0
2016-04-21,40.33,41.57,40.22,40.28,16354735,33.5900695296945,34.6228413178626,33.4984526775183,33.548425505978,19636352.999118,0.0,1.0
2016-04-22,40.84,41.3692,39.98,40.14,11220206,34.0148385716024,34.4555989186173,33.2985613636793,33.431822239572,13471568.0650785,0.0,1.0
2016-04-25,40.04,41.34,39.325,40.55,13423809,33.348534192139,34.4312788087669,32.7530246529937,33.7733032340469,16117329.4533197,0.0,1.0
2016-04-26,40.22,40.36,39.5,40.21,9780987,33.4984526775183,33.6150559439244,32.8987787360013,33.490123872775,11743566.2156424,0.0,1.0
2016-04-27,41.04,41.58,40.23,40.23,11824901,34.1814146664682,34.6311701226059,33.5067814822616,33.5067814822616,14197596.6113559,0.0,1.0
2016-04-28,41.04,41.65,40.41,41.13,9288339,34.1814146664682,34.689471755809,33.6566999676408,34.2563739091578,11152067.1768436,0.0,1.0
2016-04-29,41.31,41.93,40.41,41.1,10388847,34.4062923945371,34.9226782886211,33.6566999676408,34.2313874949279,12473394.8269922,0.0,1.0
2016-05-02,42.05,42.82,41.42,41.53,23540453,35.0226239455406,35.6639419107741,34.4979092467133,34.5895260988895,28263903.0756015,0.0,1.0
2016-05-03,40.44,41.76,39.775,40.66,19666669,33.6816863818707,34.7810886079852,33.1278208664418,33.8649200862231,23612834.7417926,0.0,1.0
2016-05-04,39.86,40.69,39.24,40.13,12637492,33.1986157067598,33.889906500453,32.6822298126757,33.4234934348287,15173236.0038564,0.0,1.0
2016-05-05,39.94,40.77,39.58,40.44,12816317,33.2652461447061,33.9565369383993,32.9654091739476,33.6816863818707,15387942.6820794,0.0,1.0
2016-05-06,39.44,40.17,39.16,39.47,13827108,32.8488059075415,33.4568086538018,32.6155993747294,32.8737923217714,16601551.394439,0.0,1.0
2016-05-09,38.69,39.31,38.24,39.31,8974059,32.2241455517947,32.7405314458788,31.8493493383466,32.7405314458788,10774726.1180883,0.0,1.0
2016-05-10,38.84,39.255,38.6,39.01,8275975,32.3490776229441,32.6947230197907,32.1491863091051,32.49066730358,9936569.83814631,0.0,1.0
2016-05-11,39.54,40.125,38.8048,38.83,10954896,32.9320939549745,33.419329032457,32.3197602302477,32.3407488182008,13153022.9578545,0.0,1.0
2016-05-12,40.05,40.33,39.72,40.0,10437383,33.3568629968823,33.5900695296945,33.0820124403537,33.3152189731659,12531669.6953508,0.0,1.0
2016-05-13,39.06,40.19,38.971,39.75,8290445,32.5323113272965,33.4734662632884,32.4581849650812,33.1069988545836,9953943.27940948,0.0,1.0
2016-05-16,40.18,40.465,39.45,39.53,10721545,33.4651374585451,33.7025083937289,32.8571347122848,32.9237651502312,12872849.5029684,0.0,1.0
2016-05-17,41.17,41.63,40.3,40.5,10785399,34.289689128131,34.6728141463224,33.5650831154646,33.7316592103304,12949515.965886,0.0,1.0
2016-05-18,40.28,41.15,39.87,41.03,8378686,33.548425505978,34.2730315186444,33.2069445115031,34.1730858617249,10059890.0541506,0.0,1.0
2016-05-19,40.14,40.43,39.32,40.0,7570701,33.431822239572,33.6733575771274,32.7488602506221,33.3152189731659,9089780.866934,0.0,1.0
2016-05-20,40.91,41.33,40.34,40.55,8365398,34.0731402048054,34.4229500040236,33.5983983344378,33.7733032340469,10043935.7841088,0.0,1.0
2016-05-23,41.46,41.67,40.41,40.43,11689267,34.5312244656864,34.7061293652955,33.6566999676408,33.6733575771274,14034747.3140312,0.0,1.0
2016-05-24,41.42,41.73,41.06,41.54,8235498,34.4979092467133,34.7561021937553,34.1980722759548,34.5978549036328,9887971.02805582,0.0,1.0
2016-05-25,42.45,42.75,41.66,41.7,7654071,35.3557761352723,35.605640277571,34.6978005605523,34.7311157795254,9189879.26348622,0.0,1.0
2016-05-26,42.64,43.2,42.495,42.8,8919125,35.5140234253948,35.9804364910191,35.3932557566171,35.6472843012875,10708769.4752167,0.0,1.0
2016-05-27,42.58,42.64,42.07,42.3,6421391,35.6139690823143,35.6641531627497,35.1874043986135,35.3797767069492,7677404.00257101,0.18,1.0
2016-05-31,42.18,43.08,41.88,42.39,9865002,35.2794085460784,36.0321697526092,35.0284881439015,35.4550528276023,11794579.3738726,0.0,1.0
2016-06-01,42.15,42.53,41.46,41.8,8130020,35.2543165058607,35.5721490152848,34.6771995808537,34.9615760366543,9720237.88755152,0.0,1.0
2016-06-02,42.13,42.13,41.5,41.92,6651714,35.2375884790489,35.2375884790489,34.7106556344773,35.061944197525,7952777.78405919,0.0,1.0
2016-06-03,42.85,42.97,41.78,42.15,9015746,35.8397974442736,35.9401656051444,34.9448480098425,35.2543165058607,10779210.3652563,0.0,1.0
2016-06-06,44.89,44.995,43.105,43.13,13760493,37.5460561790768,37.6338783198387,36.053079786124,36.0739898196387,16452021.693672,0.0,1.0
2016-06-07,46.08,46.49,44.84,44.95,15583226,38.5413737743787,38.8842983240205,37.5042361120473,37.5962402595122,18631278.1242208,0.0,1.0
2016-06-08,46.29,46.69,45.63,46.34,11733303,38.7170180559025,39.0515785921385,38.1649931711133,38.758838122932,14028316.8266157,0.0,1.0
2016-06-09,45.5,46.08,45.39,45.69,8514037,38.0562609968366,38.5413737743787,37.9642568493717,38.2151772515486,10179367.9503144,0.0,1.0
2016-06-10,44.38,45.27,44.16,45.04,10423753,37.119491495376,37.8638886885009,36.9354832004462,37.6715163801653,12462621.1056158,0.0,1.0
2016-06-13,44.28,44.95,43.73,43.94,8504669,37.035851361317,37.5962402595122,36.5758306239926,36.7514749055165,10168167.5856744,0.0,1.0
2016-06-14,43.99,44.5,43.39,44.0,9087269,36.793294972546,37.2198596562468,36.2914541681921,36.8016589859519,10864723.1406777,0.0,1.0
2016-06-15,43.98,44.61,43.465,43.88,7981309,36.7849309591401,37.3118638037116,36.3541842687363,36.7012908250811,9542439.27248098,0.0,1.0
2016-06-16,43.19,43.53,42.47,43.36,10109177,36.1241739000741,36.4085503558746,35.5219649348494,36.2663621279744,12086514.5826658,0.0,1.0
2016-06-17,44.11,44.31,43.39,43.75,9387465,36.8936631334167,37.0609434015347,36.2914541681921,36.5925586508044,11223636.9604335,0.0,1.0
2016-06-20,43.79,44.95,43.78,44.93,7630517,36.626014704428,37.5962402595122,36.6176506910221,37.5795122327004,9123032.96240427,0.0,1.0
2016-06-21,44.62,44.87,43.71,43.92,9233865,37.3202278171175,37.529328152265,36.5591025971808,36.7347468787047,11039993.0653966,0.0,1.0
2016-06-22,44.66,45.18,44.48,44.94,11277998,37.3536838707411,37.7886125678478,37.203131629435,37.5878762461063,13483954.954026,0.0,1.0
2016-06-23,45.84,45.86,44.94,45.28,8133823,38.3406374526371,38.3573654794489,37.5878762461063,37.8722527019068,9724784.74779127,0.0,1.0
2016-06-24,43.92,44.65,43.56,43.81,12651422,36.7347468787047,37.3453198573352,36.4336423960923,36.6427427312398,15126018.3192419,0.0,1.0
2016-06-27,41.88,43.5,41.7,43.29,12329779,35.0284881439015,36.383458315657,34.8779359025953,36.2078140341331,14741462.5032825,0.0,1.0
2016-06-28,43.27,43.46,42.43,42.63,9393514,36.1910860073213,36.3500022620334,35.4885088812258,35.6557891493438,11230869.1343989,0.0,1.0
2016-06-29,44.59,45.02,43.56,43.79,9788850,37.2951357768999,37.6547883533535,36.4336423960923,36.626014704428,11703532.1740363,0.0,1.0
2016-06-30,45.29,45.375,44.34,44.48,9742051,37.8806167153127,37.9517108292629,37.0860354417524,37.203131629435,11647579.3703655,0.0,1.0
2016-07-01,45.56,45.84,45.16,45.2,7718626,38.106445077272,38.3406374526371,37.771884541036,37.8053405946596,9228375.93081446,0.0,1.0
2016-07-05,43.53,44.8499,42.92,44.74,12374880,36.4085503558746,37.5125164853191,35.8983455381149,37.4205959779883,14795385.1810824,0.0,1.0
2016-07-06,43.65,43.71,42.95,43.36,8204590,36.5089185167454,36.5591025971808,35.9234375783326,36.2663621279744,9809393.65091677,0.0,1.0
2016-07-07,43.55,44.925,43.21,44.02,8516273,36.4252783826864,37.5753302259974,36.1409019268859,36.8183870127637,10182041.3080573,0.0,1.0
2016-07-08,45.03,45.32,44.14,44.28,10482053,37.6631523667594,37.9057087555304,36.9187551736344,37.035851361317,12532324.4850471,0.0,1.0
2016-07-11,44.48,45.89,44.46,45.41,9053808,37.203131629435,38.3824575196666,37.1864036026232,37.9809848761835,10824717.2267986,0.0,1.0
2016-07-12,46.03,46.48,45.1,45.19,11462712,38.4995537073492,38.8759343106146,37.7217004606007,37.7969765812537,13704798.6937906,0.0,1.0
2016-07-13,45.21,46.07,44.71,45.81,9069500,37.8137046080655,38.5330097609728,37.3955039377706,38.3155454124194,10843478.5549296,0.0,1.0
2016-07-14,45.81,46.09,45.66,45.9,6803673,38.3155454124194,38.5497377877846,38.1900852113309,38.3908215330725,8134459.70232685,0.0,1.0
2016-07-15,45.46,46.09,45.275,45.97,5704884,38.022804943213,38.5497377877846,37.8680706952039,38.4493696269138,6820749.46936003,0.0,1.0
2016-07-18,45.61,45.61,44.9,45.17,6105889,38.1482651443015,38.1482651443015,37.5544201924827,37.7802485544419,7300190.35561831,0.0,1.0
2016-07-19,44.99,45.52,44.77,45.31,9755456,37.6296963131358,38.0729890236484,37.445688018206,37.8973447421245,11663606.3652416,0.0,1.0
2016-07-20,44.28,44.926,43.91,44.92,16065671,37.035851361317,37.576166627338,36.7263828652988,37.5711482192945,19208088.5339935,0.0,1.0
2016-07-21,43.54,44.75,43.25,44.28,9370547,36.4169143692805,37.4289599913942,36.1743579805095,37.035851361317,11203409.8288174,0.0,1.0
2016-07-22,43.83,43.91,42.82,43.83,8900243,36.6594707580516,36.7263828652988,35.8147054040559,36.6594707580516,10641115.1777013,0.0,1.0
2016-07-25,42.54,43.484,42.39,43.44,8240937,35.5805130286907,36.3700758942075,35.4550528276023,36.3332742352216,9852850.06141746,0.0,1.0
2016-07-26,43.24,43.31,42.35,42.35,7246467,36.1659939671036,36.2245420609449,35.4215967739787,35.4215967739787,8663863.44489826,0.0,1.0
2016-07-27,42.92,43.705,42.6,43.2,6385691,35.8983455381149,36.5549205904779,35.6306971091261,36.13253791348,7634721.14415422,0.0,1.0
2016-07-28,42.77,43.4,42.51,42.81,7411770,35.7728853370264,36.299818181598,35.555420988473,35.80634139065,8861499.42654725,0.0,1.0
2016-07-29,43.66,43.8,42.17,42.27,7437322,36.5172825301513,36.6343787178339,35.2710445326725,35.3546846667315,8892049.35366954,0.0,1.0
2016-08-01,42.28,43.44,41.95,43.42,8450473,35.3630486801374,36.3332742352216,35.0870362377427,36.3165462084098,10103370.9415636,0.0,1.0
2016-08-02,42.06,42.73,41.4839,42.5,7866562,35.1790403852076,35.7394292834028,34.6971895728938,35.5470569750671,9405247.95722189,0.0,1.0
2016-08-03,42.94,42.94,41.69,42.01,7347011,35.9150735649267,35.9150735649267,34.8695718891894,35.1372203181781,8784073.67785782,0.0,1.0
2016-08-04,42.99,43.3,42.55,42.71,5156319,35.9568936319561,36.216178047539,35.5888770420966,35.722701256591,6164886.10164573,0.0,1.0
2016-08-05,43.71,43.88,42.89,43.11,6442744,36.5591025971808,36.7012908250811,35.8732534978972,36.0572617928269,7702933.61253665,0.0,1.0
2016-08-08,44.26,45.05,43.94,43.98,6604026,37.0191233345052,37.6798803935712,36.7514749055165,36.7849309591401,7895762.09352195,0.0,1.0
2016-08-09,44.05,44.53,43.85,44.49,4516436,36.8434790529813,37.2449516964645,36.6761987848634,37.2114956428409,5399843.09065681,0.0,1.0
2016-08-10,43.76,44.39,43.65,44.2,5182270,36.6009226642103,37.1278555087819,36.5089185167454,36.9689392540698,6195913.07247972,0.0,1.0
2016-08-11,44.08,44.42,43.87,43.94,5273325,36.868571093199,37.1529475489996,36.6929268116752,36.7514749055165,6304778.27340802,0.0,1.0
2016-08-12,43.84,44.395,43.67,44.14,4345078,36.6678347714575,37.1320375154848,36.5256465435572,36.9187551736344,5194967.76145281,0.0,1.0
2016-08-15,44.45,44.73,44.02,44.05,4436077,37.1780395892173,37.4122319645824,36.8183870127637,36.8434790529813,5303766.0088777,0.0,1.0
2016-08-16,44.62,44.78,44.2,44.56,8288223,37.3202278171175,37.4540520316119,36.9689392540698,37.2700437366822,9909385.12144816,0.0,1.0
2016-08-17,45.1,45.22,44.44,44.59,6186034,37.7217004606007,37.8220686214714,37.1696755758114,37.2951357768999,7396011.57936657,0.0,1.0
2016-08-18,46.46,46.55,45.38,45.44,12196697,38.8592062838028,38.9344824044559,37.9558928359658,38.0060769164012,14582349.8936517,0.0,1.0
2016-08-19,46.85,46.9,46.04,46.22,8699929,39.1854028066328,39.2272228736623,38.5079177207551,38.6584699620612,10401620.104847,0.0,1.0
2016-08-22,45.08,46.24,44.87,46.18,11337269,37.7049724337889,38.675197988873,37.529328152265,38.6250139084377,13554819.2593823,0.0,1.0
2016-08-23,44.99,45.5,44.93,45.02,7641465,37.6296963131358,38.0562609968366,37.5795122327004,37.6547883533535,9136122.37231874,0.0,1.0
2016-08-24,44.35,45.16,44.14,44.58,6439870,37.0943994551583,37.771884541036,36.9187551736344,37.286771763494,7699497.46309436,0.0,1.0
2016-08-25,44.57,44.7899,44.15,44.51,4098904,37.278407750088,37.4623324048838,36.9271191870403,37.2282236696527,4900642.55170793,0.0,1.0
2016-08-26,44.56,45.27,44.36,44.65,5249683,37.2700437366822,37.8638886885009,37.1027634685642,37.3453198573352,6276511.93899093,0.0,1.0
2016-08-29,44.74,45.02,44.35,44.37,4474209,37.4205959779883,37.6547883533535,37.0943994551583,37.1111274819701,5349356.56229923,0.0,1.0
2016-08-30,44.07,45.19,43.88,44.74,8193785,36.8602070797931,37.7969765812537,36.7012908250811,37.4205959779883,9796475.21155562,0.0,1.0
2016-08-31,43.01,44.28,42.65,43.9,9659955,35.9736216587679,37.035851361317,35.6725171761556,36.7180188518929,11549425.5343828,0.0,1.0
2016-09-01,43.21,43.29,42.57,43.01,5274421,36.1409019268859,36.2078140341331,35.6056050689084,35.9736216587679,6306088.64911739,0.0,1.0
2016-09-02,43.32,44.09,43.29,43.46,5994008,36.383458315657,37.0301633688208,36.3582620148843,36.5010410525958,7136771.45001523,0.18,1.0
2016-09-06,43.73,43.9,43.13,43.53,6003051,36.7278077595494,36.8705867972609,36.2238817440971,36.5598324210653,7147538.50675297,0.0,1.0
2016-09-07,43.57,43.98,43.195,43.7,5173019,36.5934274887621,36.9377769326545,36.2784737291044,36.7026114587768,6159260.09935028,0.0,1.0
2016-09-08,44.12,44.35,43.48,43.92,6212635,37.0553596695934,37.2485313088501,36.5178385864442,36.8873843311093,7397079.90002105,0.0,1.0
2016-09-09,41.95,43.76,41.95,43.72,9519967,35.2328272470408,36.753004060322,35.2328272470408,36.7194089926252,11334957.9597971,0.0,1.0
2016-09-12,42.4,42.735,41.52,41.6,6986444,35.6107717586301,35.8921304505909,34.8716802693,34.9388704046937,8318416.33783776,0.0,1.0
2016-09-13,41.11,41.96,40.6,41.81,11877326,34.5273308254076,35.241226013965,34.0989937122731,35.115244510102,14141749.7439649,0.0,1.0
2016-09-14,41.26,41.73,40.63,40.85,8061051,34.6533123292707,35.0480543747083,34.1241900130458,34.3089628853783,9597898.20666184,0.0,1.0
2016-09-15,41.77,42.12,41.21,41.39,6862551,35.0816494424052,35.3756062847523,34.6113184946497,34.7624962992854,8170903.01699188,0.0,1.0
2016-09-16,41.04,41.349,40.745,40.77,9673245,34.4685394569382,34.7280613548961,34.2207758326741,34.2417727499846,11517458.5594485,0.0,1.0
2016-09-19,41.28,41.855,41.27,41.46,6835278,34.6701098631191,35.1530389612609,34.6617110961949,34.8212876677548,8138430.39303872,0.0,1.0
2016-09-20,41.26,41.63,41.01,41.31,7771268,34.6533123292707,34.9640667054663,34.4433431561656,34.6953061638917,9252867.79610854,0.0,1.0
2016-09-21,42.72,42.84,41.605,41.67,7610232,35.8795323002046,35.9803175032951,34.9430697881558,34.9976617731631,9061130.12621812,0.0,1.0
2016-09-22,42.65,43.63,42.6,43.25,5925296,35.8207409317352,36.6438200903073,35.7787470971142,36.3246669471875,7054959.44044277,0.0,1.0
2016-09-23,41.84,43.04,41.67,42.29,7191648,35.1404408108746,36.1482928417792,34.9976617731631,35.5183853224638,8562742.67984947,0.0,1.0
2016-09-26,41.38,42.31,41.18,41.98,9322195,34.7540975323612,35.5351828563122,34.586122193877,35.2580235478135,11099480.5358075,0.0,1.0
2016-09-27,40.95,41.085,40.12,40.92,11842888,34.3929505546203,34.5063339080971,33.6958528999113,34.3677542538477,14100746.105799,0.0,1.0
2016-09-28,42.79,42.96,40.45,41.11,12507080,35.9383236686741,36.0811027063856,33.9730122084101,34.5273308254076,14891566.9560429,0.0,1.0
2016-09-29,44.18,44.725,42.89,42.89,15139033,37.1057522711386,37.5634850685078,36.0223113379161,36.0223113379161,18025304.3531538,0.0,1.0
2016-09-30,44.88,45.08,44.07,44.54,9188521,37.693665955833,37.8616412943171,37.0133658349723,37.40810788041,10940321.4578068,0.0,1.0
2016-10-03,44.9,45.19,44.54,45.11,6221416,37.7104634896814,37.9540277304833,37.40810788041,37.8868375950897,7407535.00620419,0.0,1.0
2016-10-04,44.59,45.0,44.23,44.91,5035852,37.450101715031,37.7944511589234,37.1477461057596,37.7188622566056,5995942.07750509,0.0,1.0
2016-10-05,45.72,46.07,44.94,45.2,7529489,38.3991623774662,38.6931192198134,37.7440585573782,37.9624264974075,8964993.39480424,0.0,1.0
2016-10-06,46.37,46.4,45.55,46.04,7624049,38.9450822275395,38.9702785283122,38.2563833397547,38.6679229190408,9077581.35069511,0.0,1.0
2016-10-07,46.26,46.85,45.981,46.38,7014466,38.8526957913733,39.3482230399014,38.618370194188,38.9534809944638,8351780.75936878,0.0,1.0
2016-10-10,47.26,47.64,46.76,46.79,8799420,39.6925724837938,40.0117256269136,39.2726341375835,39.2978304383562,10477037.9740389,0.0,1.0
2016-10-11,46.64,47.17,46.29,46.91,9503979,39.1718489344931,39.616983581476,38.8778920921459,39.3986156414466,11315921.8320603,0.0,1.0
2016-10-12,46.96,47.18,46.25,46.64,7565457,39.4406094760676,39.6253823484002,38.8442970244491,39.1718489344931,9007818.72895698,0.0,1.0
2016-10-13,47.02,47.96,46.12,46.38,7327918,39.4910020776129,40.2804861684882,38.7351130544344,38.9534809944638,8724992.68777298,0.0,1.0
2016-10-14,46.97,47.83,46.84,47.46,7353354,39.4490082429919,40.1713021984735,39.3398242729772,39.8605478222779,8755278.08589099,0.0,1.0
2016-10-17,46.32,47.35,45.981,46.95,8169273,38.9030883929185,39.7681613861117,38.618370194188,39.4322107091434,9726752.83612907,0.0,1.0
2016-10-18,47.07,47.28,46.3,46.97,9834054,39.5329959122339,39.7093700176422,38.8862908590701,39.4490082429919,11708925.9515683,0.0,1.0
2016-10-19,49.07,50.23,47.7,47.7,19236464,41.212749297075,42.1870062602828,40.0621182284588,40.0621182284588,22903914.5550766,0.0,1.0
2016-10-20,48.75,49.51,48.43,48.89,8611046,40.9439887555004,41.58229504174,40.6752282139258,41.0615714924393,10252750.2878821,0.0,1.0
2016-10-21,48.43,48.78,48.09,48.36,6651482,40.6752282139258,40.969185056273,40.3896701385028,40.6164368454564,7919593.50703073,0.0,1.0
2016-10-24,48.24,48.69,47.76,48.54,7399113,40.5156516423659,40.8935961539552,40.1125108300041,40.7676146500921,8809761.08370836,0.0,1.0
2016-10-25,47.77,48.84,47.565,48.22,7760241,40.1209095969283,41.0195776578182,39.9487348749821,40.4988541085175,9239738.4878428,0.0,1.0
2016-10-26,47.62,48.5,46.85,47.21,8614554,39.9949280930652,40.7340195823953,39.3482230399014,39.6505786491728,10256927.0914911,0.0,1.0
2016-10-27,47.55,48.25,47.5,47.9,6001169,39.9361367245958,40.5240504092901,39.8941428899747,40.2300935669429,7145297.70162409,0.0,1.0
2016-10-28,46.58,47.8,46.06,47.6,10410793,39.1214563329479,40.1461058977009,38.6847204528892,39.9781305592168,12395620.8023777,0.0,1.0
2016-10-31,46.0,46.68,45.905,46.42,7930265,38.634327851344,39.2054440021899,38.554539565564,38.9870760621606,9442177.72866753,0.0,1.0
2016-11-01,46.23,46.6754,45.36,46.37,6869875,38.8274994906007,39.2015805694048,38.0968067681948,38.9450822275395,8179623.34470915,0.0,1.0
2016-11-02,45.93,46.215,45.08,45.51,8143091,38.5755364828745,38.8149013402144,37.8616412943171,38.2227882720579,9695579.21238611,0.0,1.0
2016-11-03,46.58,46.61,45.84,45.94,7366841,39.1214563329479,39.1466526337205,38.4999475805567,38.5839352497987,8771336.39554729,0.0,1.0
2016-11-04,46.38,46.84,45.75,46.46,7031629,38.9534809944638,39.3398242729772,38.4243586782388,39.0206711298574,8372215.90199731,0.0,1.0
2016-11-07,47.44,47.46,46.81,46.81,5504441,39.8437502884295,39.8605478222779,39.3146279722046,39.3146279722046,6553868.02571724,0.0,1.0
2016-11-08,47.12,47.695,46.91,47.08,5320270,39.5749897468549,40.0579188449967,39.3986156414466,39.5413946791581,6334584.64559483,0.0,1.0
2016-11-09,47.82,48.245,47.12,47.46,12189753,40.1629034315493,40.519851025828,39.5749897468549,39.8605478222779,14513741.255123,0.0,1.0
2016-11-10,48.81,48.99,47.57,47.69,11519965,40.9943813570456,41.1455591616813,39.9529342584442,40.0537194615346,13716257.5220411,0.0,1.0
2016-11-11,48.01,48.61,47.21,48.35,7635120,40.3224800031092,40.8264060185615,39.6505786491728,40.6080380785322,9090763.0476036,0.0,1.0
2016-11-14,48.14,48.54,47.34,47.61,8395484,40.4316639731239,40.7676146500921,39.7597626191874,39.986529326141,9996091.18310481,0.0,1.0
2016-11-15,49.76,49.895,48.5,48.52,11770261,41.7922642148451,41.9056475683219,40.7340195823953,40.7508171162437,14014272.697672,0.0,1.0
2016-11-16,48.76,49.69,48.58,49.33,7823145,40.9523875224246,41.7334728463757,40.8012097177889,41.4311172371043,9314635.19657121,0.0,1.0
2016-11-17,48.6,49.78,48.22,49.38,7953580,40.8180072516373,41.8090617486935,40.4988541085175,41.4731110717253,9469937.75607443,0.0,1.0
2016-11-18,49.31,49.49,48.76,48.86,6662999,41.4143197032559,41.5654975078916,40.9523875224246,41.0363751916666,7933306.23427263,0.0,1.0
2016-11-21,50.1,50.45,49.71,50.04,8011232,42.0778222902681,42.3717791326153,41.7502703802241,42.0274296887229,9538581.16589908,0.0,1.0
2016-11-22,49.84,50.49,49.07,50.43,7699549,41.8594543502388,42.4053742003121,41.212749297075,42.3549815987669,9167475.49906395,0.0,1.0
2016-11-23,49.47,50.01,49.35,49.42,3987383,41.5486999740432,42.0022333879502,41.4479147709527,41.5067061394221,4747581.4437812,0.0,1.0
2016-11-25,49.51,49.52,48.905,49.27,2736261,41.58229504174,41.5906938086642,41.0741696428256,41.3807246355591,3257931.8186746,0.0,1.0
2016-11-28,48.8,49.73,48.68,49.64,6968496,40.9859825901214,41.7670679140725,40.8851973870309,41.6914790117546,8297046.53419638,0.0,1.0
2016-11-29,47.79,48.49,47.0558,47.79,12331942,40.1377071307767,40.725620815471,39.5210696632015,40.1377071307767,14683038.7261485,0.0,1.0
2016-11-30,53.09,54.92,50.82,51.68,32231701,44.5890536006054,46.126027947735,42.6825335088109,43.4048274642925,38376706.1175473,0.0,1.0
2016-12-01,53.24,54.8,53.19,54.08,11775228,44.7150351044685,46.0252427446445,44.6730412698475,45.4205315261018,14020186.6610488,0.0,1.0
2016-12-02,54.17,54.52,53.11,53.25,7174424,45.4961204284196,45.7900772707668,44.6058511344539,44.7234338713927,8542234.90751166,0.0,1.0
2016-12-05,53.9,54.74,53.72,54.38,9235259,45.4205315261018,46.1283839654696,45.2688488605229,45.8250186343119,10959371.0900089,0.18,1.0
2016-12-06,54.02,54.27,52.91,53.25,9056078,45.5216533031543,45.7323236720138,44.5862768654183,44.8727885670671,10746739.1463592,0.0,1.0
2016-12-07,53.54,54.5,52.89,54.02,8987054,45.1171661949441,45.9261404113645,44.5694232359095,45.5216533031543,10664829.1934151,0.0,1.0
2016-12-08,54.43,54.49,53.33,53.76,9037256,45.8671527080838,45.9177135966101,44.9402030851022,45.3025561195405,10724403.3047054,0.0,1.0
2016-12-09,54.2,54.51,53.77,54.5,6003054,45.6733359687331,45.9345672261189,45.3109829342948,45.9261404113645,7123752.18273387,0.0,1.0
2016-12-12,54.49,56.08,54.355,55.05,10575087,45.9177135966101,47.2575771425563,45.803951597426,46.3896152228553,12549328.9080609,0.0,1.0
2016-12-13,54.9,55.56,54.265,54.59,8600737,46.2632130015396,46.8193827753286,45.7281102646366,46.0019817441539,10206391.4429006,0.0,1.0
2016-12-14,53.51,54.56,53.41,54.23,9067288,45.091885750681,45.9767012998908,45.0076176031372,45.6986164129963,10760041.9189094,0.0,1.0
2016-12-15,53.79,54.015,53.13,53.51,8359337,45.3278365638036,45.5174398957771,44.7716667900146,45.091885750681,9919924.95818928,0.0,1.0
2016-12-16,53.99,54.28,53.745,54.23,12707817,45.4963728588912,45.7407504867682,45.2899158974089,45.6986164129963,15080214.0196528,0.0,1.0
2016-12-19,53.72,54.0347,53.43,53.61,5563563,45.2688488605229,45.5340407208432,45.024471232646,45.1761538982248,6602213.48417446,0.0,1.0
2016-12-20,53.33,54.25,53.115,54.15,8164332,44.9402030851022,45.715470042505,44.759026567883,45.6312018949612,9688514.86352845,0.0,1.0
2016-12-21,54.96,55.28,53.35,53.76,10087753,46.3137738900659,46.583431962206,44.9570567146109,45.3025561195405,11971015.495218,0.0,1.0
2016-12-22,55.07,55.42,54.63,54.63,5370484,46.4064688523641,46.7014073687673,46.0356890031714,46.0356890031714,6373088.95061369,0.0,1.0
2016-12-23,54.84,55.26,54.63,55.04,3168012,46.2126521130134,46.5665783326973,46.0356890031714,46.3811884081009,3759441.84408921,0.0,1.0
2016-12-27,54.91,55.54,54.7,55.02,3609768,46.271639816294,46.8025291458199,46.0946767064521,46.3643347785922,4283668.3909828,0.0,1.0
2016-12-28,54.3,55.22,54.18,55.11,4956825,45.7576041162769,46.5328710736798,45.6564823392244,46.4401761113816,5882204.776632,0.0,1.0
2016-12-29,54.04,54.46,53.84,54.14,4237456,45.5385069326631,45.892433152347,45.3699706375755,45.6227750802068,5028538.21225641,0.0,1.0
2016-12-30,54.09,54.36,53.61,54.03,4655516,45.580641006435,45.8081650048032,45.1761538982248,45.5300801179087,5524645.00015366,0.0,1.0
2017-01-03,55.68,56.33,54.95,54.96,10531666,46.9205045523812,47.4682475114158,46.3053470753115,46.3137738900659,12497801.7281411,0.0,1.0
2017-01-04,55.89,56.15,55.491,55.61,6265397,47.0974676622231,47.316564845837,46.7612377535234,46.8615168491005,7435071.47436026,0.0,1.0
2017-01-05,56.21,56.88,56.04,56.19,7083057,47.3671257343633,47.9317223229066,47.2238698835388,47.3502721048545,8405378.78955918,0.0,1.0
2017-01-06,56.66,56.98,55.91,56.23,7899545,47.7463323983103,48.0159904704504,47.1143212917319,47.383979363872,9374295.30641478,0.0,1.0
2017-01-09,56.07,56.33,55.8099,56.1,9080525,47.249150327802,47.4682475114158,47.0299688760406,47.2744307720651,10775750.1080482,0.0,1.0
2017-01-10,54.64,56.055,54.62,56.05,9774121,46.0441158179258,47.2365101056704,46.027262188417,47.2322966982932,11598832.1624385,0.0,1.0
2017-01-11,55.39,55.61,54.69,55.09,9995110,46.6761269245042,46.8615168491005,46.0862498916977,46.4233224818728,11861077.158254,0.0,1.0
2017-01-12,55.18,55.85,55.07,55.8,5953573,46.4991638146622,47.0637604032056,46.4064688523641,47.0216263294337,7065033.6734961,0.0,1.0
2017-01-13,54.54,55.19,54.49,54.7,5995616,45.959847670382,46.5075906294166,45.9177135966101,46.0946767064521,7114925.59734331,0.0,1.0
2017-01-17,55.01,55.06,54.19,54.67,7712635,46.3559079638378,46.3980420376097,45.6649091539787,46.0693962621889,9152491.45116463,0.0,1.0
2017-01-18,55.13,55.3,54.43,54.5,6156343,46.4570297408904,46.6002855917148,45.8671527080838,45.9261404113645,7305658.40052552,0.0,1.0
2017-01-19,55.34,55.4,54.78,55.07,9144435,46.6339928507323,46.6845537392586,46.1620912244871,46.4064688523641,10851591.3385284,0.0,1.0
2017-01-20,56.45,56.84,55.99,56.12,14784136,47.5693692884684,47.8980150638891,47.1817358097669,47.2912844015739,17544156.8741235,0.0,1.0
2017-01-23,54.8,55.2,53.92,55.0,17717951,46.1789448539959,46.516017444171,45.4373851556105,46.3474811490834,21025679.9472105,0.0,1.0
2017-01-24,56.62,56.79,55.09,55.24,11276703,47.7126251392928,47.8558809901172,46.4233224818728,46.5497247031885,13381928.2002613,0.0,1.0
2017-01-25,57.41,57.7,56.76,56.9,9837065,48.3783435048887,48.6227211327657,47.8306005458541,47.9485759524154,11673527.0523045,0.0,1.0
2017-01-26,58.06,58.78,57.46,57.46,8989812,48.9260864639233,49.5328171262386,48.4204775786606,48.4204775786606,10668102.0789364,0.0,1.0
2017-01-27,58.21,58.47,57.75,57.94,6892974,49.052488685239,49.2715858688529,48.6648552065376,48.8249646868708,8179809.57326518,0.0,1.0
2017-01-30,56.48,58.1,55.37,58.02,10360950,47.5946497327315,48.9597937229409,46.6592732949954,48.8923792049058,12295215.0984643,0.0,1.0
2017-01-31,56.57,56.78,55.81,56.73,5849321,47.6704910655209,47.8474541753629,47.0300531441881,47.805320101591,6941319.07546743,0.0,1.0
2017-02-01,56.23,57.23,55.41,57.18,7082982,47.383979363872,48.2266608393099,46.692980554013,48.184526765538,8405289.78795872,0.0,1.0
2017-02-02,56.29,56.59,55.7,56.46,6183447,47.4345402523983,47.6873446950297,46.9373581818899,47.5777961032227,7337822.39224721,0.0,1.0
2017-02-03,56.58,57.06,56.13,56.25,5344372,47.6789178802753,48.0834049884855,47.2997112163282,47.4008329933808,6342102.15339422,0.0,1.0
2017-02-06,56.1,56.76,56.01,56.64,4745193,47.2744307720651,47.8306005458541,47.1985894392757,47.7294787688015,5631063.62049108,0.0,1.0
2017-02-07,54.88,56.0,54.6,55.74,8394560,46.2463593720309,47.1901626245213,46.0104085589083,46.9710654409075,9961723.66983379,0.0,1.0
2017-02-08,55.44,55.45,53.5,54.6,9848776,46.7182609982761,46.7266878130305,45.0834589359266,46.0104085589083,11687424.3555459,0.0,1.0
2017-02-09,56.68,56.76,55.65,55.87,9320932,47.7631860278191,47.8306005458541,46.8952241081181,47.0806140327144,11061038.2115693,0.0,1.0
2017-02-10,56.13,57.38,55.99,57.02,7937524,47.2997112163282,48.3530630606256,47.1817358097669,48.049697729468,9419364.53020455,0.0,1.0
2017-02-13,56.32,56.76,55.96,56.14,7161827,47.4598206966614,47.8306005458541,47.1564553655038,47.3081380310826,8498854.20381233,0.0,1.0
2017-02-14,56.54,56.58,56.01,56.05,8102296,47.6452106212578,47.6789178802753,47.1985894392757,47.2322966982932,9614897.48637208,0.0,1.0
2017-02-15,55.77,56.56,55.6576,56.18,5978525,46.9963458851706,47.6620642507665,46.9016284873314,47.3418452901001,7094643.91262831,0.0,1.0
2017-02-16,54.31,56.0,54.26,55.82,10925646,45.7660309310313,47.1901626245213,45.7238968572594,47.0384799589425,12965333.0688476,0.0,1.0
2017-02-17,53.71,54.405,53.525,54.02,9055626,45.2604220457686,45.8460856711979,45.1045259728126,45.5216533031543,10746202.7633804,0.0,1.0
2017-02-21,53.84,54.93,53.8,54.44,7495062,45.3699706375755,46.2884934458028,45.336263378558,45.8755795228382,8894300.18157852,0.0,1.0
2017-02-22,53.06,53.93,52.99,53.49,7736109,44.7126790867339,45.4458119703649,44.6536913834533,45.0750321211722,9180347.7654236,0.0,1.0
2017-02-23,53.19,54.28,53.1,53.75,7971039,44.8222276785409,45.7407504867682,44.7463863457515,45.2941293047861,9459136.37873435,0.0,1.0
2017-02-24,52.87,53.0,52.35,52.75,6489597,44.5525696064007,44.6621181982077,44.114375239173,44.4514478293482,7701126.92536386,0.0,1.0
2017-02-27,53.2,53.71,52.59,52.86,6877618,44.9823371588741,45.4135588120888,44.4665622403231,44.6948560567309,8134065.51793224,0.18,1.0
2017-02-28,53.46,53.65,52.5,53.0,6503678,45.2021756487483,45.3628268528871,44.3904643015205,44.8132306282016,7691811.75219888,0.0,1.0
2017-03-01,54.7,55.21,53.94,53.97,7176434,46.2506361389175,46.6818577921323,45.6080313223622,45.633397301963,8487471.14787658,0.0,1.0
2017-03-02,53.87,54.5,53.68,54.37,5772039,45.5488440366268,46.081529608245,45.388192832488,45.9716103633079,6826512.23113295,0.0,1.0
2017-03-03,53.87,54.4,53.7,54.0,4105033,45.5488440366268,45.9969763429088,45.4051034855552,45.6587632815639,4854966.84684639,0.0,1.0
2017-03-06,53.8,53.995,53.34,53.79,5656123,45.4896567508914,45.6545356182971,45.1007117303448,45.4812014243578,6689419.95026236,0.0,1.0
2017-03-07,52.97,53.78,52.8301,53.72,7246368,44.7878646486007,45.4727460978242,44.6695746303953,45.4220141386225,8570181.14106479,0.0,1.0
2017-03-08,51.29,53.23,51.195,52.63,14736919,43.3673697909521,45.0077031384749,43.2870441888827,44.5003835464576,17429154.204037,0.0,1.0
2017-03-09,50.89,50.99,49.75,50.59,14967420,43.0291567296072,43.1137099949434,42.0652495047741,42.7754969335985,17701764.6101324,0.0,1.0
2017-03-10,50.91,51.5,50.61,51.39,7710619,43.0460673826744,43.5449316481582,42.7924075866657,43.4519230562883,9119244.50148485,0.0,1.0
2017-03-13,50.88,51.33,50.67,51.02,6272392,43.0207014030735,43.4011910970866,42.8431395458675,43.1390759745443,7418272.93725155,0.0,1.0
2017-03-14,49.8,50.15,48.5401,50.05,13128057,42.1075261374423,42.4034625661191,41.0422395474711,42.3189093007828,15526374.9398628,0.0,1.0
2017-03-15,51.54,51.92,49.99,50.32,9992994,43.5787529542927,43.9000553625703,42.2681773415811,42.5472031171907,11818578.4549685,0.0,1.0
2017-03-16,50.92,51.83,50.81,51.65,7336031,43.054522709208,43.8239574237677,42.9615141173382,43.6717615461625,8676224.35494121,0.0,1.0
2017-03-17,50.78,51.47,50.59,51.15,8131399,42.9361481377373,43.5195656685573,42.7754969335985,43.2489952194814,9616895.29986236,0.0,1.0
2017-03-20,50.64,50.825,49.84,50.36,7763223,42.8177735662666,42.9741971071386,42.1413474435768,42.5810244233251,9181458.53874387,0.0,1.0
2017-03-21,50.15,51.26,49.815,51.11,7672975,42.4034625661191,43.3420038113512,42.1202091272427,43.2151739133469,9074723.4533026,0.0,1.0
2017-03-22,49.83,50.31,49.36,49.87,7544858,42.1328921170431,42.538747790657,41.7354917699628,42.1667134231776,8923201.21523111,0.0,1.0
2017-03-23,49.71,50.16,49.43,49.74,5620703,42.0314281986397,42.4119178926527,41.7946790556982,42.0567941782405,6647529.19671292,0.0,1.0
2017-03-24,49.41,50.62,49.19,49.2,9607359,41.777768402631,42.8008629131993,41.5917512188913,41.6002065454249,11362493.1713707,0.0,1.0
2017-03-27,47.78,48.77,47.52,48.6,14193715,40.3995501776504,41.2366275044791,40.1797116877762,41.0928869534075,16786714.2014659,0.0,1.0
2017-03-28,48.02,48.265,47.55,47.92,10599574,40.6024780144574,40.8096335145311,40.2050776673771,40.5179247491211,12535972.3930831,0.0,1.0
2017-03-29,49.22,49.515,47.96,48.0,10831220,41.6171171984921,41.866549331234,40.5517460552556,40.5855673613901,12809936.9751472,0.0,1.0
2017-03-30,49.02,49.82,48.65,49.76,11840212,41.4480106678197,42.1244367905095,41.1351635860756,42.0737048313078,14003258.1271899,0.0,1.0
2017-03-31,49.21,49.52,48.91,49.02,6392574,41.6086618719585,41.8707769945008,41.3550020759498,41.4480106678197,7560410.55845646,0.0,1.0
2017-04-03,49.28,49.66,48.81,49.46,6870682,41.6678491576939,41.9891515659715,41.2704488106136,41.8200450352991,8125862.40481483,0.0,1.0
2017-04-04,49.55,49.69,48.7607,49.3,6288801,41.8961429741017,42.0145175455724,41.2287640508028,41.6847598107611,7437679.63897353,0.0,1.0
2017-04-05,49.85,51.2599,49.82,50.25,12281873,42.1498027701104,43.3419192580859,42.1244367905095,42.4880158314553,14525604.6010295,0.0,1.0
2017-04-06,50.15,50.45,49.8613,50.2,5773233,42.4034625661191,42.6571223621278,42.1593572890934,42.4457391987872,6827924.35873707,0.0,1.0
2017-04-07,49.68,50.5,49.5,50.33,6211456,42.0060622190388,42.6993989947959,41.8538663414336,42.5556584437243,7346204.75661099,0.0,1.0
2017-04-10,49.97,50.23,49.75,49.94,5588115,42.2512666885139,42.471105178388,42.0652495047741,42.225900708913,6608987.81114914,0.0,1.0
2017-04-11,50.01,50.02,49.085,49.97,6766851,42.2850879946483,42.293543321182,41.5029702902882,42.2512666885139,8003062.88951864,0.0,1.0
2017-04-12,49.33,50.23,49.15,50.0,7357972,41.710125790362,42.471105178388,41.5579299127568,42.2766326681147,8702173.678025,0.0,1.0
2017-04-13,48.38,49.42,48.18,49.19,6762440,40.9068697696678,41.7862237291646,40.7377632389953,41.5917512188913,7997846.05965114,0.0,1.0
2017-04-17,48.84,48.85,48.24,48.38,5248969,41.2958147902145,41.3042701167481,40.7884951981971,40.9068697696678,6207884.43725652,0.0,1.0
2017-04-18,48.53,48.95,48.29,48.47,4703299,41.0336996676721,41.3888233820843,40.8307718308652,40.9829677084704,5562527.92993523,0.0,1.0
2017-04-19,47.43,48.84,47.15,48.73,9432827,40.1036137489736,41.2958147902145,39.8668646060322,41.2028061983446,11156076.5423902,0.0,1.0
2017-04-20,47.69,48.26,47.58,47.82,6424255,40.3234522388478,40.8054058512643,40.230443646978,40.4333714837849,7597879.24742314,0.0,1.0
2017-04-21,47.06,47.66,46.78,47.15,13268858,39.7907666672296,40.2980862592469,39.5540175242881,39.8668646060322,15692898.3726836,0.0,1.0
2017-04-24,46.75,47.98,46.63,47.22,11843609,39.5286515446873,40.5686567083229,39.4271876262838,39.9260518917675,14007275.7130117,0.0,1.0
2017-04-25,47.02,47.22,46.71,46.88,7983590,39.7569453610951,39.9260518917675,39.4948302385528,39.6385707896244,9442083.60050074,0.0,1.0
2017-04-26,46.99,47.55,46.6,46.65,7750508,39.7315793814942,40.2050776673771,39.4018216466829,39.444098279351,9166420.68071505,0.0,1.0
2017-04-27,46.4,46.82,45.1,46.6,12766871,39.2327151160105,39.5878388304226,38.1335226666395,39.4018216466829,15099205.1569292,0.0,1.0
2017-04-28,45.88,47.38,45.83,47.34,7171007,38.7930381362621,40.0613371163055,38.7507615035939,40.027515810171,8481052.70859049,0.0,1.0
2017-05-01,45.77,46.118,45.555,45.94,4610840,38.7000295443922,38.9942749077623,38.5182400239193,38.8437700954638,5453177.92478482,0.0,1.0
2017-05-02,45.3,46.07,45.085,45.82,7550235,38.3026291973119,38.9536893404009,38.120839676839,38.7423061770603,8929560.5201954,0.0,1.0
2017-05-03,45.25,45.55,44.91,45.12,7215248,38.2603525646438,38.5140123606525,37.9728714625006,38.1504333197067,8533375.93918849,0.0,1.0
2017-05-04,44.6,44.79,43.7,44.7,13717903,37.7107563399583,37.8714075440972,36.9497769519323,37.7953096052946,16223977.8031637,0.0,1.0
2017-05-05,45.58,45.71,44.535,44.6,11871396,38.5393783402534,38.6492975851905,37.6557967174898,37.7107563399583,14040139.0209981,0.0,1.0
2017-05-08,45.36,45.925,45.28,45.66,8036773,38.3533611565137,38.8310871056634,38.2857185442447,38.6070209525224,9504982.41320598,0.0,1.0
2017-05-09,45.03,45.5047,44.8,45.37,8351160,38.0743353809041,38.4757097314552,37.8798628706308,38.3618164830473,9876803.65363926,0.0,1.0
2017-05-10,45.81,46.33,45.43,45.49,10051454,38.7338508505267,39.1735278302751,38.412548442249,38.4632804014508,11887718.3039945,0.0,1.0
2017-05-11,45.61,46.37,45.56,46.37,7930283,38.5647443198542,39.2073491364096,38.5224676871861,39.2073491364096,9379038.1346775,0.0,1.0
2017-05-12,45.14,45.72,44.97,45.72,8932483,38.167343972774,38.6577529117241,38.0236034217024,38.6577529117241,10564326.4804495,0.0,1.0
2017-05-15,46.51,47.11,45.97,46.2,12442638,39.3257237078803,39.8330432998977,38.8691360750647,39.063608585338,14715739.1858509,0.0,1.0
2017-05-16,46.78,46.92,46.21,46.89,8848182,39.5540175242881,39.6723920957589,39.0720639118716,39.647026116158,10464624.8312408,0.0,1.0
2017-05-17,46.34,47.11,46.215,46.53,8037044,39.1819831568087,39.8330432998977,39.0762915751384,39.3426343609476,9505302.92123004,0.0,1.0
2017-05-18,46.58,46.87,45.67,46.05,9044568,39.3849109936157,39.6301154630907,38.615476279056,38.9367786873336,10696887.8895852,0.0,1.0
2017-05-19,47.78,48.035,47.04,47.29,13138893,40.3995501776504,40.6151610042578,39.7738560141623,39.9852391775029,15539190.5300791,0.0,1.0
2017-05-22,47.12,48.18,46.8627,47.97,9466285,39.8414986264313,40.7377632389953,39.6239430747212,40.5602013817893,11195646.8651529,0.0,1.0
2017-05-23,47.6,47.86,46.68,47.06,11211057,40.2473543000452,40.4671927899194,39.4694642589519,39.7907666672296,13259165.0427914,0.0,1.0
2017-05-24,47.71,48.12,47.32,47.58,10331886,40.3403628919151,40.6870312797936,40.0106051571038,40.230443646978,12219381.4265065,0.0,1.0
2017-05-25,45.41,48.3223,45.0,47.59,18226395,38.3956377891818,40.8580825355688,38.0489694013032,40.2388989735116,21556110.1366364,0.0,1.0
2017-05-26,45.76,46.04,45.25,45.43,9905206,38.6915742178586,38.9283233608,38.2603525646438,38.412548442249,11714752.7781589,0.0,1.0
2017-05-30,45.15,45.43,44.95,45.36,8269128,38.1757992993076,38.412548442249,38.0066927686351,38.3533611565137,9779785.51995299,0.0,1.0
2017-05-31,45.19,45.59,44.27,44.66,9807944,38.2096206054421,38.547833666787,37.4317305643488,37.7614882991601,11599722.3300582,0.0,1.0
2017-06-01,45.49,45.88,44.82,45.3,9060126,38.4632804014508,38.7930381362621,37.896773523698,38.3026291973119,10715288.1251505,0.0,1.0
2017-06-02,45.3,45.5,44.62,45.09,9489601,38.3026291973119,38.4717357279844,37.7276669930256,38.1250673401059,11223222.3820857,0.0,1.0
2017-06-05,45.32,45.54,44.77,44.77,5881333,38.4717357279844,38.6584917266639,38.0048457312856,38.0048457312856,6928255.41963049,0.18,1.0
2017-06-06,46.0,46.22,44.975,45.29,9201306,39.0489815420848,39.2357375407643,38.1788683664188,38.4462690008917,10839209.0980359,0.0,1.0
2017-06-07,44.4,46.01,44.01,45.71,16265114,37.6907560971427,39.0574704511157,37.3596886449381,38.802803180189,19160429.1444487,0.0,1.0
2017-06-08,44.13,44.6,43.905,44.0,10138430,37.4615555533087,37.8605342777605,37.2705551001137,37.3511997359072,11943148.3634823,0.0,1.0
2017-06-09,44.85,45.26,44.18,44.23,11385477,38.0727570035327,38.4208022737991,37.5040000984632,37.5464446436176,13412179.301925,0.0,1.0
2017-06-12,44.92,45.63,44.675,45.39,9553383,38.1321793667489,38.7348919079419,37.9242010954921,38.5311580912006,11253958.5066099,0.0,1.0
2017-06-13,45.84,46.1776,44.8,44.98,11692259,38.9131589975906,39.1997445664733,38.0303124583782,38.1831128209342,13773570.8528106,0.0,1.0
2017-06-14,44.83,45.69,44.19,45.69,13529369,38.0557791854709,38.7858253621272,37.512489007494,38.7858253621272,15937700.5346289,0.0,1.0
2017-06-15,44.08,44.71,43.86,44.4,8754953,37.4191110081543,37.9539122771002,37.2323550094747,37.6907560971427,10313401.8377909,0.0,1.0
2017-06-16,44.27,44.38,43.73,44.38,10680122,37.5804002797412,37.6737782790809,37.1219991920732,37.6737782790809,12581265.6975578,0.0,1.0
2017-06-19,43.97,44.42,43.62,44.3,8594278,37.3257330088145,37.7077339152045,37.0286211927334,37.6058670068338,10124125.4544354,0.0,1.0
2017-06-20,43.4,43.565,42.44,43.29,11015235,36.8418651940539,36.9819321930635,36.0269299270886,36.7484871947141,12976031.3839148,0.0,1.0
2017-06-21,42.23,43.21,41.95,43.15,18442649,35.84866283744,36.680575922467,35.6109733845751,36.6296424682817,21725582.0893993,0.0,1.0
2017-06-22,41.9,42.56,41.9,42.25,11557523,35.5685288394207,36.1287968354593,35.5685288394207,35.8656406555018,13614850.8105652,0.0,1.0
2017-06-23,41.5,42.02,41.3636,41.9,15498403,35.2289724781852,35.6703957477914,35.1131837590039,35.5685288394207,18257237.7011075,0.0,1.0
2017-06-26,41.7,42.0,41.48,41.84,5487888,35.3987506588029,35.6534179297296,35.2119946601234,35.5175953852354,6464774.189512,0.0,1.0
2017-06-27,41.53,42.3,41.47,41.83,7226079,35.2544392052778,35.9080852006562,35.2035057510925,35.5091064762045,8512376.53001933,0.0,1.0
2017-06-28,42.01,42.41,41.54,41.6,8283124,35.6619068387605,36.001463199996,35.2629281143087,35.3138615684941,9757583.6539899,0.0,1.0
2017-06-29,42.42,42.97,42.13,42.2,7739090,36.0099521090269,36.4768421057257,35.7637737471311,35.8231961103473,9116707.42593697,0.0,1.0
2017-06-30,42.71,43.06,42.3,42.8,7129992,36.2561304709226,36.5532422870037,35.9080852006562,36.3325306522006,8399185.30644704,0.0,1.0
2017-07-03,43.72,44.01,42.73,42.94,5754768,37.1135102830423,37.3596886449381,36.2731082889844,36.451375378633,6779160.8781064,0.0,1.0
2017-07-05,42.86,44.07,42.53,44.07,9443313,36.3834641063859,37.4106220991234,36.1033301083666,37.4106220991234,11124295.2017029,0.0,1.0
2017-07-06,42.02,43.42,41.86,43.1,8899965,35.6703957477914,36.8588430121157,35.5345732032971,36.5871979231273,10484227.0869158,0.0,1.0
2017-07-07,41.78,41.94,41.03,41.85,10064783,35.46666193105,35.6024844755442,34.8299937537334,35.5260842942663,11856391.6321614,0.0,1.0
2017-07-10,42.32,42.51,41.43,41.51,6100291,35.925063018718,36.0863522903049,35.169550114969,35.2374613872161,7186189.6243714,0.0,1.0
2017-07-11,42.71,43.17,42.19,42.35,5382867,36.2561304709226,36.6466202863435,35.8147072013164,35.9505297458107,6341058.64536155,0.0,1.0
2017-07-12,42.78,43.68,42.6,43.51,5675706,36.3155528341388,37.0795546469188,36.1627524715829,36.9352431933937,6686025.23521953,0.0,1.0
2017-07-13,43.77,43.85,42.67,42.7,8302498,37.1559548281968,37.2238661004439,36.2221748347991,36.2476415618917,9780406.37470643,0.0,1.0
2017-07-14,44.22,44.415,43.81,43.9,7897374,37.5379557345867,37.703489460689,37.1899104643203,37.2663106455983,9303167.19293891,0.0,1.0
2017-07-17,44.11,44.52,44.0,44.15,6769646,37.4445777352469,37.7926230055134,37.3511997359072,37.4785333713705,7974694.95239939,0.0,1.0
2017-07-18,44.0,44.41,43.655,44.41,8090126,37.3511997359072,37.6992450061736,37.0583323743415,37.6992450061736,9530230.52852024,0.0,1.0
2017-07-19,45.58,45.82,43.92,43.97,11695837,38.6924473627875,38.8961811795288,37.2832884636601,37.3257330088145,13777785.7642757,0.0,1.0
2017-07-20,45.38,46.06,45.06,45.89,10359993,38.5226691821697,39.0999149962701,38.2510240931813,38.955603542745,12204151.2782194,0.0,1.0
2017-07-21,44.38,45.61,44.12,45.36,11643144,37.6737782790809,38.7179140898801,37.4530666442778,38.5056913641079,13715713.0057996,0.0,1.0
2017-07-24,42.51,45.2999,42.02,45.05,21620264,36.0863522903049,38.4546730208323,35.6703957477914,38.2425351841504,25468836.9510521,0.0,1.0
2017-07-25,42.69,43.705,42.68,42.89,13684137,36.2391526528608,37.100776919496,36.23066374383,36.4089308334786,16120018.4266418,0.0,1.0
2017-07-26,43.32,43.77,42.32,43.04,10822450,36.7739539218068,37.1559548281968,35.925063018718,36.5362644689419,12748929.1740801,0.0,1.0
2017-07-27,43.09,44.39,42.54,43.5,10383587,36.5787090140964,37.6822671881118,36.1118190173975,36.9267542843628,12231945.191329,0.0,1.0
2017-07-28,42.93,44.0,42.7099,42.77,8822968,36.4428864696022,37.3511997359072,36.2560455818323,36.307063925108,10393524.02988,0.0,1.0
2017-07-31,42.44,42.9,42.16,42.82,7871354,36.0269299270886,36.4174197425095,35.7892404742238,36.3495084702624,9272515.43320711,0.0,1.0
2017-08-01,42.45,42.565,41.68,42.5,13249959,36.0354188361195,36.1330412899747,35.3817728407412,36.077863381274,15608553.4098532,0.0,1.0
2017-08-02,42.85,42.95,41.81,42.13,9219684,36.3749751973551,36.4598642876639,35.4921286581427,35.7637737471311,10860858.523107,0.0,1.0
2017-08-03,42.03,42.85,41.76,42.77,7883703,35.6788846568222,36.3749751973551,35.4496841129883,36.307063925108,9287062.64999912,0.0,1.0
2017-08-04,41.99,42.11,41.55,42.0,6515661,35.6449290206987,35.7467959290693,35.2714170233396,35.6534179297296,7675498.67278813,0.0,1.0
2017-08-07,41.45,41.86,41.0837,41.77,7460069,35.1865279330307,35.5345732032971,34.8755791952293,35.4581730220192,8788018.54614719,0.0,1.0
2017-08-08,41.03,41.83,40.71,41.2,9174548,34.8299937537334,35.5091064762045,34.558348664745,34.9743052072585,10807687.9686391,0.0,1.0
2017-08-09,41.29,41.38,40.75,41.18,6385436,35.0507053885365,35.1271055698145,34.5923043008686,34.9573273891968,7522092.62316956,0.0,1.0
2017-08-10,40.51,41.33,40.36,41.32,7019870,34.3885704841273,35.0846610246601,34.2612368486639,35.0761721156292,8269460.74514085,0.0,1.0
2017-08-11,40.02,40.74,40.0,40.3,5436673,33.9726139416138,34.5838153918377,33.955636123552,34.2103033944786,6404442.52638113,0.0,1.0
2017-08-14,39.91,40.2,39.75,40.05,7180282,33.879235942274,34.1254143041697,33.7434133977798,33.9980806687064,8458427.3124775,0.0,1.0
2017-08-15,39.55,39.9,39.25,39.83,7579564,33.573635217162,33.8707470332431,33.3189679462354,33.8113246700269,8928784.57340134,0.0,1.0
2017-08-16,39.32,39.96,39.13,39.69,6467601,33.3783903094516,33.9216804874284,33.2171010378647,33.6924799435944,7618883.62387534,0.0,1.0
2017-08-17,38.69,39.36,38.55,39.2,8055293,32.8435890405056,33.4123459455751,32.7247443140732,33.2765234010809,9489196.98713908,0.0,1.0
2017-08-18,38.99,39.45,38.181,38.66,8494012,33.0982563114323,33.4887461268531,32.4115035708334,32.818122313413,10006011.3367848,0.0,1.0
2017-08-21,38.74,38.99,38.55,38.93,5010818,32.8860335856601,33.0982563114323,32.7247443140732,33.047322857247,5902782.06748063,0.0,1.0
2017-08-22,38.66,39.03,38.65,38.86,6001004,32.818122313413,33.1322119475558,32.8096334043821,32.9879004940307,7069228.77623563,0.0,1.0
2017-08-23,39.03,39.28,38.52,38.56,4583983,33.1322119475558,33.344434673328,32.6992775869806,32.7332332231041,5399967.16105755,0.0,1.0
2017-08-24,38.79,39.0,38.565,38.97,7331559,32.9284781308145,33.1067452204632,32.7374776776196,33.0812784933705,8636632.7796931,0.0,1.0
2017-08-25,39.01,39.3709,38.84,38.93,6057775,33.1152341294941,33.4215988564188,32.970922675969,33.047322857247,7136105.45001483,0.0,1.0
2017-08-28,38.79,39.18,38.28,39.07,7216003,32.9284781308145,33.2595455830192,32.4955437702392,33.1661675836794,8500506.92467506,0.0,1.0
2017-08-29,38.72,38.79,38.34,38.66,5088245,32.8690557675983,32.9284781308145,32.5464772244246,32.818122313413,5993991.66781711,0.0,1.0
2017-08-30,38.67,39.041,38.38,38.61,4470890,32.8266112224439,33.1415497474898,32.5804328605481,32.7756777682585,5266742.7389457,0.0,1.0
2017-08-31,38.97,39.15,38.6,38.9,7241522,33.0812784933705,33.2340788559265,32.7671888592277,33.0218561301543,8530568.50256115,0.0,1.0
2017-09-01,38.9,39.3,38.81,38.99,5196546,33.1746564927103,33.5157840659001,33.0979027887426,33.251410196678,6093375.50923606,0.18,1.0
2017-09-05,39.83,40.16,39.25,39.28,16722069,33.9677781003766,34.2492083482582,33.4731431192514,33.4987276872406,19607994.5618408,0.0,1.0
2017-09-06,41.01,41.19,40.18,40.22,14165413,34.9741044412866,35.127611849222,34.2662647269177,34.3003774842367,16610106.1459697,0.0,1.0
2017-09-07,41.31,41.42,40.68,41.0,8145030,35.229950121179,35.3237602038062,34.692674193405,34.9655762519569,9550714.32524468,0.0,1.0
2017-09-08,40.29,41.26,39.86,41.24,9144384,34.3600748095449,35.1873091745302,33.9933626683659,35.1702527958708,10722538.6848592,0.0,1.0
2017-09-11,40.63,40.77,40.19,40.43,10455233,34.6500332467563,34.7694278973727,34.2747929162475,34.4794694601614,12259616.4270569,0.0,1.0
2017-09-12,41.26,41.51,40.46,40.67,6735008,35.1873091745302,35.4005139077739,34.5050540281506,34.6841460040753,7897348.12348606,0.0,1.0
2017-09-13,41.8,42.245,41.26,41.36,10354032,35.6478313983365,36.0273358235102,35.1873091745302,35.2725910678277,12140949.9715092,0.0,1.0
2017-09-14,42.18,42.695,41.95,42.025,10366801,35.9719025928668,36.4111043433487,35.7757542382827,35.8397156582558,12155922.6691198,0.0,1.0
2017-09-15,42.31,42.34,41.86,42.09,8021409,36.0827690541535,36.1083536221428,35.699000534315,35.8951488888991,9405758.58467639,0.0,1.0
2017-09-18,42.62,42.91,42.105,42.4,6371629,36.3471429233756,36.5944604139383,35.9079411728937,36.1595227581212,7471256.50432774,0.0,1.0
2017-09-19,42.81,42.925,42.3699,42.82,6993631,36.5091785206408,36.6072526979329,36.1338529082387,36.5177067099706,8200604.75862893,0.0,1.0
2017-09-20,43.61,43.78,42.86,42.9,11783707,37.1914336670204,37.3364128856261,36.5518194672895,36.5859322246085,13817360.9243166,0.0,1.0
2017-09-21,43.48,43.7,43.11,43.5,9622926,37.0805672057338,37.2681873709882,36.7650242005332,37.0976235843932,11283668.3473197,0.0,1.0
2017-09-22,44.25,44.32,43.47,43.48,9178517,37.7372377841242,37.7969351094324,37.072039016404,37.0805672057338,10762562.4210595,0.0,1.0
2017-09-25,44.69,45.11,44.4,44.51,11382897,38.112478114633,38.4706620664823,37.8651606240703,37.9589707066975,13347378.3940249,0.0,1.0
2017-09-26,44.64,44.87,44.24,44.5,6059690,38.0698371679842,38.2659855225684,37.7287095947944,37.9504425173678,7105482.4954042,0.0,1.0
2017-09-27,45.58,45.72,44.54,44.74,11037710,38.8714869649803,38.9908816155968,37.9845552746868,38.1551190612817,12942618.3838361,0.0,1.0
2017-09-28,45.83,46.08,45.55,45.7,12087728,39.084691698224,39.2978964314676,38.8459023969911,38.9738252369373,14173850.4301717,0.0,1.0
2017-09-29,46.03,46.18,45.49,45.61,6597789,39.2552554848189,39.3831783247651,38.7947332610126,38.8970715329696,7736447.6149556,0.0,1.0
2017-10-02,45.53,45.73,45.02,45.23,7106844,38.8288460183316,38.9994098049265,38.3939083625146,38.5730003384392,8333356.26732858,0.0,1.0
2017-10-03,44.93,45.51,44.785,45.42,8616300,38.3171546585469,38.8117896396721,38.1934959132656,38.7350359357044,10103316.9725103,0.0,1.0
2017-10-04,45.18,45.42,44.84,45.05,6960999,38.5303593917905,38.7350359357044,38.2404009545792,38.4194929305038,8162341.0677817,0.0,1.0
2017-10-05,45.09,45.39,44.94,45.36,5474307,38.4536056878228,38.7094513677152,38.3256828478766,38.6838667997259,6419073.01577616,0.0,1.0
2017-10-06,44.75,45.05,44.23,44.86,11105837,38.1636472506114,38.4194929305038,37.7201814054647,38.2574573332386,13022502.8673599,0.0,1.0
2017-10-09,44.93,45.19,44.73,44.76,3680965,38.3171546585469,38.5388875811202,38.146590871952,38.1721754399412,4316232.74023844,0.0,1.0
2017-10-10,45.03,45.87,44.98,45.34,6513869,38.4024365518443,39.1188044555429,38.3597956051956,38.6668104210664,7638044.54631442,0.0,1.0
2017-10-11,45.51,45.52,44.71,44.93,5688599,38.8117896396721,38.8203178290019,38.1295344932925,38.3171546585469,6670347.92503805,0.0,1.0
2017-10-12,44.76,45.2,44.69,45.02,5599699,38.1721754399412,38.54741577045,38.112478114633,38.3939083625146,6566105.39879637,0.0,1.0
2017-10-13,44.72,45.36,44.67,45.21,4721149,38.1380626826222,38.6838667997259,38.0954217359735,38.5559439597797,5535933.61668584,0.0,1.0
2017-10-16,44.61,45.17,44.58,44.98,4099922,38.044252599995,38.5218312024608,38.0186680320058,38.3597956051956,4807494.11331645,0.0,1.0
2017-10-17,44.46,44.66,44.145,44.6,7379484,37.9163297600488,38.0868935466437,37.6476917961618,38.0357244106653,8653048.9822277,0.0,1.0
2017-10-18,43.77,44.8,43.59,44.48,7453263,37.3278846962964,38.2062881972602,37.174377288361,37.9333861387083,8739560.8983535,0.0,1.0
2017-10-19,43.42,43.82,43.08,43.55,9009187,37.0293980697553,37.3705256429451,36.7394396325439,37.140264531042,10564009.1368243,0.0,1.0
2017-10-20,43.33,43.7,43.01,43.56,10224912,36.9526443657876,37.2681873709882,36.6797423072357,37.1487927203717,11989546.2033616,0.0,1.0
2017-10-23,42.24,43.61,42.15,42.51,12602121,36.0230717288453,37.1914336670204,35.9463180248776,36.2533328407484,14777018.3244466,0.0,1.0
2017-10-24,41.37,42.65,41.28,42.43,14080526,35.2811192571574,36.3727274913649,35.2043655531897,36.1851073261105,16510569.190682,0.0,1.0
2017-10-25,41.48,41.74,41.0,41.4,7798552,35.3749293397846,35.596662262358,34.9655762519569,35.3067038251467,9144440.51189078,0.0,1.0
2017-10-26,41.24,41.91,40.96,41.53,8167316,35.1702527958708,35.7416414809637,34.9314634946379,35.4175702864334,9576846.4842978,0.0,1.0
2017-10-27,42.43,42.58,40.99,41.04,11530607,36.1851073261105,36.3130301660567,34.9570480626271,34.9996890092758,13520580.4587174,0.0,1.0
2017-10-30,42.93,43.07,42.15,42.49,7409196,36.6115167925978,36.7309114432142,35.9463180248776,36.2362764620889,8687888.73408024,0.0,1.0
2017-10-31,42.74,42.97,42.42,42.8,6222595,36.4494811953326,36.6456295499167,36.1765791367807,36.5006503313111,7296501.94126921,0.0,1.0
2017-11-01,43.05,43.93,43.03,43.15,7206538,36.7138550645547,37.4643357255723,36.6967986858952,36.7991369578522,8450255.64203204,0.0,1.0
2017-11-02,42.69,43.52,42.29,43.16,6167202,36.4068402486839,37.1146799630527,36.065712675494,36.8076651471819,7231549.11499131,0.0,1.0
2017-11-03,43.23,43.48,42.53,42.55,9505812,36.8673624724901,37.0805672057338,36.2703892194079,36.2874455980674,11146342.596833,0.0,1.0
2017-11-06,45.08,45.305,43.32,43.39,9917773,38.445077498493,38.6369617584123,36.9441161764578,37.003813501766,11629400.587306,0.0,1.0
2017-11-07,45.27,45.9299,45.05,45.34,9432415,38.6071130957582,39.1698883096281,38.4194929305038,38.6668104210664,11060278.606973,0.0,1.0
2017-11-08,45.12,45.6012,44.67,45.02,6719761,38.479190255812,38.8895667263594,38.0954217359735,38.3939083625146,7879469.76805741,0.0,1.0
2017-11-09,45.01,45.13,44.5647,44.9,5730058,38.3853801731848,38.4877184451418,38.0056199023313,38.2915700905576,6718961.99585305,0.0,1.0
2017-11-10,44.58,45.02,44.39,44.9,4562585,38.0186680320058,38.3939083625146,37.8566324347406,38.2915700905576,5350004.34862076,0.0,1.0
2017-11-13,44.21,44.49,43.98,44.29,4627176,37.7031250268052,37.9419143280381,37.506976672221,37.7713505414431,5425742.58273185,0.0,1.0
2017-11-14,42.94,44.14,42.84,43.96,7921361,36.6200449819275,37.643427701497,36.53476308863,37.4899202935615,9288444.11599891,0.0,1.0
2017-11-15,41.69,42.69,41.51,42.48,9559094,35.5540213157093,36.4068402486839,35.4005139077739,36.2277482727592,11208820.1028309,0.0,1.0
2017-11-16,41.51,41.92,41.415,41.57,5606202,35.4005139077739,35.7501696702935,35.3194961091413,35.4516830437524,6573730.69855058,0.0,1.0
2017-11-17,41.77,41.98,41.31,41.65,5899890,35.6222468303473,35.8013388062719,35.229950121179,35.5199085583903,6918103.91617561,0.0,1.0
2017-11-20,41.57,41.88,41.36,41.76,5777629,35.4516830437524,35.7160569129745,35.2725910678277,35.6137186410175,6774742.88691989,0.0,1.0
2017-11-21,41.17,41.93,40.98,41.87,11577352,35.1105554705625,35.7586978596232,34.9485198732974,35.7075287236447,13575392.7971782,0.0,1.0
2017-11-22,41.43,41.6,41.3,41.52,4731139,35.3322883931359,35.4772676117416,35.2214219318492,35.4090420971036,5547647.70934225,0.0,1.0
2017-11-24,41.58,41.905,41.46,41.66,3352660,35.4602112330821,35.7373773862988,35.3578729611252,35.5284367477201,3931268.25679892,0.0,1.0
2017-11-27,41.07,41.65,40.89,41.35,5354678,35.0252735772651,35.5199085583903,34.8717661693297,35.264062878498,6278798.22194302,0.0,1.0
2017-11-28,41.02,41.17,40.72,41.02,7994264,34.9826326306164,35.1105554705625,34.726786950724,34.9826326306164,9373928.85042631,0.0,1.0
2017-11-29,41.3,41.57,40.86,41.07,7383593,35.2214219318492,35.4516830437524,34.8461816013404,35.0252735772651,8657867.12103902,0.0,1.0
2017-11-30,41.78,42.24,41.36,41.48,13389856,35.630775019677,36.0230717288453,35.2725910678277,35.3749293397846,15700702.0860775,0.0,1.0
2017-12-01,43.06,43.57,41.85,41.87,18065843,36.7223832538844,37.1573209097015,35.6904723449852,35.7075287236447,21183679.5613671,0.0,1.0
2017-12-04,43.89,45.21,43.06,43.16,13897200,37.4302229682533,38.5559439597797,36.7223832538844,36.8076651471819,16295604.4509094,0.0,1.0
2017-12-05,43.63,44.35,43.55,44.02,8979456,37.2084900456799,37.8225196774216,37.140264531042,37.54108942954,10529147.1059167,0.0,1.0
2017-12-06,43.38,43.555,42.71,43.37,8793095,37.1487927203717,37.2986553005023,36.5750331278717,37.1402291443643,10268017.697674,0.18,1.0
2017-12-07,43.46,43.86,43.17,43.38,6244013,37.2173013284314,37.5598443687299,36.968957624215,37.1487927203717,7291361.68647178,0.0,1.0
2017-12-08,43.99,44.26,43.63,43.78,7836054,37.6711708568269,37.9023874090284,37.3628821205583,37.4913357606702,9150446.02064793,0.0,1.0
2017-12-11,45.16,45.25,44.05,44.08,10659906,38.6731092497,38.7501814337672,37.7225523128717,37.7482430408941,12447960.9811496,0.0,1.0
2017-12-12,45.24,45.8,45.0,45.33,9719852,38.7416178577597,39.2211781141776,38.5360920335806,38.8186900418269,11350225.6435046,0.0,1.0
2017-12-13,44.76,45.4,44.49,45.2,7621588,38.3305662094015,38.8786350738791,38.0993496572,38.7073635537299,8900006.25131195,0.0,1.0
2017-12-14,44.41,44.9,44.11,44.31,7146763,38.0308410491403,38.450456273506,37.7739337689165,37.9452052890657,8345535.78291624,0.0,1.0
2017-12-15,44.61,45.04,44.51,44.79,8676727,38.2021125692896,38.5703463376105,38.116476809215,38.3562569374239,10132130.5403713,0.0,1.0
2017-12-18,45.48,45.85,44.72,44.84,7595171,38.9471436819388,39.2639959942149,38.2963119053717,38.3990748174612,8869158.15703804,0.0,1.0
2017-12-19,45.87,46.67,45.56,45.64,7991800,39.2811231462298,39.9662092268268,39.0156522899985,39.0841608980582,9332316.30458572,0.0,1.0
2017-12-20,47.42,47.61,46.09,46.25,9092400,40.6084774273865,40.7711853715283,39.469521818394,39.6065390345134,10617527.0612146,0.0,1.0
2017-12-21,48.17,48.7,47.2,47.58,10366385,41.2507456279462,41.7046151563417,40.4200787552223,40.7454946435059,12105205.8053396,0.0,1.0
2017-12-22,48.01,48.36,47.69,48.31,6657263,41.1137284118268,41.413453572088,40.839693979588,41.3706356920507,7773928.7818533,0.0,1.0
2017-12-26,48.77,48.94,47.92,48.13,4977609,41.7645601883939,41.9101409805208,41.0366562277596,41.2164913239163,5812535.5525104,0.0,1.0
2017-12-27,48.82,49.29,48.52,48.92,4713735,41.8073780684312,42.209866140782,41.5504707882074,41.8930138285059,5504400.25976581,0.0,1.0
2017-12-28,48.57,48.91,48.4,48.85,3635375,41.5932886682447,41.8844502524984,41.4477078761178,41.8330687964536,4245159.96218415,0.0,1.0
2017-12-29,48.87,49.06,48.13,48.68,5153468,41.8501959484686,42.0129038926103,41.2164913239163,41.6874880043268,6017892.52002811,0.0,1.0
2018-01-02,49.61,49.84,48.72,48.92,7246300,42.4839005730208,42.6808628211924,41.7217423083566,41.8930138285059,8461768.76772685,0.0,1.0
2018-01-03,50.5,51.08,49.52,49.8,10443450,43.2460588376849,43.7427462461177,42.4068283889536,42.6466085171626,12195197.4162424,0.0,1.0
2018-01-04,51.63,51.78,50.23,50.86,10104130,44.2137429265282,44.3421965666401,43.0148422854834,43.5543475739536,11798961.0779366,0.0,1.0
2018-01-05,51.82,51.9,50.95,51.46,8380537,44.3764508706699,44.4449594787297,43.6314197580207,44.0681621344013,9786258.67592832,0.0,1.0
2018-01-08,52.29,52.36,51.4,51.66,7476926,44.7789389430207,44.8388839750729,44.0167806783565,44.2394336545506,8731079.15838495,0.0,1.0
2018-01-09,52.11,52.66,51.6,52.43,8556750,44.6247945748864,45.0957912552968,44.1880521985058,44.8988290071252,9992029.02215567,0.0,1.0
2018-01-10,52.47,52.59,51.66,52.1,9707512,44.933083311155,45.0358462232446,44.2394336545506,44.6162309988789,11335815.7754901,0.0,1.0
2018-01-11,53.33,53.69,52.22,52.57,9064907,45.6695508477968,45.9778395840654,44.7189939109684,45.0187190712296,10585422.4825012,0.0,1.0
2018-01-12,53.14,53.52,52.68,53.18,9021991,45.506842903655,45.8322587919386,45.1129184073117,45.5410972076848,10535307.9042425,0.0,1.0
2018-01-16,52.13,53.21,51.9,53.03,10191892,44.6419217269013,45.5667879357072,44.4449594787297,45.4126435675729,11901443.9658371,0.0,1.0
2018-01-17,52.85,53.33,52.1,52.48,8456600,45.2584991994386,45.6695508477968,44.6162309988789,44.9416468871625,9875080.2148902,0.0,1.0
2018-01-18,52.36,53.07,52.21,52.63,8241607,44.8388839750729,45.4468978716027,44.710430334961,45.0701005272744,9624025.04843562,0.0,1.0
2018-01-19,53.01,53.18,51.42,52.02,10354453,45.395516415558,45.5410972076848,44.0339078303715,44.5477223908192,12091272.3738039,0.0,1.0
2018-01-22,56.4,56.45,53.64,54.02,17314235,48.2985686820877,48.341386562125,45.9350217040281,46.2604375923117,20218463.6242059,0.0,1.0
2018-01-23,56.83,57.86,56.47,56.63,13705114,48.6668024504086,49.5488507791772,48.3585137141399,48.4955309302593,16003961.4152514,0.0,1.0
2018-01-24,55.34,56.84,55.32,56.73,12227602,47.3908296252967,48.6753660264161,47.3737024732818,48.581166690334,14278616.7710134,0.0,1.0
2018-01-25,55.2,56.26,55.15,55.67,8920524,47.2709395611922,48.1786786179832,47.2281216811549,47.673427633543,10416821.1880488,0.0,1.0
2018-01-26,55.61,55.96,55.16,55.5,7376883,47.6220461774982,47.9217713377594,47.2366852571624,47.5278468414161,8614255.29892154,0.0,1.0
2018-01-29,54.8,55.6,54.61,55.32,8447080,46.9283965208937,47.6134826014907,46.7656885767519,47.3737024732818,9863963.3637153,0.0,1.0
2018-01-30,54.14,54.25,53.09,54.24,10428805,46.3632005044012,46.4573998404833,45.4640250236177,46.4488362644758,12178095.9156692,0.0,1.0
2018-01-31,53.7,54.43,52.81,54.18,8527035,45.9864031600729,46.6115442086176,45.2242448954087,46.3974548084311,9957329.73301046,0.0,1.0
2018-02-01,54.51,54.7,53.43,53.63,8526026,46.6800528166773,46.8427607608191,45.7551866078714,45.9264581280206,9956151.4869143,0.0,1.0
2018-02-02,52.19,54.1,51.68,54.0,13367833,44.6933031829461,46.3289462003714,44.2565608065655,46.2433104402967,15610106.0916037,0.0,1.0
2018-02-05,50.04,52.42,49.67,51.49,12158451,42.8521343413417,44.8902654311177,42.5352820290655,44.0938528624237,14197866.626518,0.0,1.0
2018-02-06,50.63,51.27,48.57,48.76,11045127,43.3573853257819,43.9054541902595,41.5932886682447,41.7559966123865,12897797.5910708,0.0,1.0
2018-02-07,49.69,51.41,49.68,50.77,8588385,42.5524091810805,44.025344254364,42.543845605073,43.4772753898864,10028970.3653194,0.0,1.0
2018-02-08,47.41,50.0,47.38,49.94,13765760,40.599913851379,42.8178800373118,40.5742231233567,42.766498581267,16074779.9610869,0.0,1.0
2018-02-09,46.7,48.06,45.1,47.74,17744009,39.9918999548492,41.1565462918641,38.6217277936552,40.8825118596253,20720326.3969839,0.0,1.0
2018-02-12,47.92,48.5,47.29,47.41,12175680,41.0366562277596,41.5333436361924,40.4971509392895,40.599913851379,14217985.5581244,0.0,1.0
2018-02-13,47.39,47.72,46.87,47.55,6847904,40.5827866993641,40.8653847076104,40.1374807469761,40.7198039154835,7996547.22984031,0.0,1.0
2018-02-14,47.87,48.18,46.71,46.88,8632869,40.9938383477223,41.2593092039536,40.0004635308567,40.1460443229835,10080915.9543598,0.0,1.0
2018-02-15,46.89,47.65,46.33,47.5,15647968,40.154607898991,40.8054396755581,39.6750476425731,40.6769860354462,18272702.8829595,0.0,1.0
2018-02-16,47.5,47.99,46.53,46.76,12150306,40.6769860354462,41.0966012598119,39.8463191627224,40.043281410894,14188355.4129865,0.0,1.0
2018-02-20,47.16,47.98,46.76,47.6,7377428,40.3858244511925,41.0880376838044,40.043281410894,40.7626217955208,8614891.71529657,0.0,1.0
2018-02-21,46.55,47.62,46.52,46.93,9797843,39.8634463147373,40.7797489475358,39.8377555867149,40.1888622030209,11441298.5783767,0.0,1.0
2018-02-22,47.13,47.92,46.83,46.93,7972897,40.3601337231701,41.0366562277596,40.1032264429462,40.1888622030209,9310242.582132,0.0,1.0
2018-02-23,48.45,48.66,47.21,47.48,8995751,41.4905257561551,41.6703608523118,40.4286423312298,40.6598588834313,10504666.4993235,0.0,1.0
2018-02-26,48.23,48.46,47.62,48.24,8102122,41.302127083991,41.4990893321626,40.7797489475358,41.3106906599984,9461143.3272032,0.0,1.0
2018-02-27,47.62,48.94,47.61,48.32,5937313,40.7797489475358,41.9101409805208,40.7711853715283,41.3791992680581,6933216.91175063,0.0,1.0
2018-02-28,46.42,48.1,46.37,48.01,10528888,39.7521198266403,41.190800595894,39.709301946603,41.1137284118268,12294966.4845913,0.0,1.0
2018-03-01,46.03,46.91,45.46,45.93,10113111,39.4181403623492,40.1717350510059,38.9300165299239,39.3325046022746,11809448.5191553,0.0,1.0
2018-03-02,46.03,46.2,45.17,45.71,6151538,39.4181403623492,39.5637211544761,38.6816728257075,39.1441059301104,7183375.25659784,0.0,1.0
2018-03-05,46.26,46.46,45.02,45.58,11767937,39.6151026105209,39.7863741306701,38.5532191855956,39.0327794420134,13741849.1874718,0.0,1.0
2018-03-06,45.92,46.59,45.62,46.58,5634424,39.4780853944015,40.0540940445376,39.220171073445,40.0454969005057,6553832.27163016,0.18,1.0
2018-03-07,45.83,45.96,44.98,45.42,7735392,39.4007110981145,39.512473970529,38.6699538554046,39.0482281928074,8997629.87721724,0.0,1.0
2018-03-08,46.01,46.27,45.56,45.85,7899401,39.5554596906884,39.7789854355173,39.1685882092537,39.4179053861783,9188401.36992666,0.0,1.0
2018-03-09,46.99,47.33,46.41,46.48,7162598,40.3979798058128,40.6902827028968,39.8993454519637,39.9595254601869,8331369.08424246,0.0,1.0
2018-03-12,46.92,47.46,46.74,46.91,5318737,40.3377997975897,40.8020455753113,40.1830512050158,40.3292026535578,6186632.42150633,0.0,1.0
2018-03-13,46.1,47.22,45.83,47.08,6424544,39.6328339869754,40.5957141185461,39.4007110981145,40.4753541020998,7472881.66416086,0.0,1.0
2018-03-14,46.24,46.96,46.16,46.38,5977820,39.7531940034217,40.3721883737172,39.6844168511666,39.873554019868,6953262.59259088,0.0,1.0
2018-03-15,45.29,46.52,45.03,46.4,6826608,38.9364653203929,39.9939140363144,38.712939575564,39.8907483079318,7940553.25196838,0.0,1.0
2018-03-16,45.91,46.23,45.16,45.37,7521413,39.4694882503696,39.7445968593898,38.8247024479785,39.005242472648,8748734.43100105,0.0,1.0
2018-03-19,44.68,45.86,44.21,45.86,8912612,38.4120395344481,39.4265025302102,38.0079737649497,39.4265025302102,10366945.0772818,0.0,1.0
2018-03-20,45.49,45.68,44.82,44.86,6022199,39.1084082010306,39.2717539376363,38.5323995508945,38.566788127022,7004883.22362302,0.0,1.0
2018-03-21,47.11,47.52,45.59,45.85,9556127,40.5011455341954,40.8536284395026,39.1943796413494,39.4179053861783,11115466.909199,0.0,1.0
2018-03-22,46.38,46.95,46.16,46.61,11205584,39.873554019868,40.3635912296853,39.6844168511666,40.0712883326013,13034077.3150304,0.0,1.0
2018-03-23,46.44,47.84,46.24,46.57,11386887,39.9251368840593,41.1287370485228,39.7531940034217,40.0368997564738,13244964.7903683,0.0,1.0
2018-03-26,47.21,47.39,46.2,47.01,8168442,40.5871169745142,40.7418655670881,39.7188054272942,40.4151740938766,9501343.66681303,0.0,1.0
2018-03-27,46.88,48.08,46.52,47.44,9238369,40.3034112214621,41.335068505288,39.9939140363144,40.7848512872475,10745858.1195572,0.0,1.0
2018-03-28,46.05,47.09,45.75,46.76,9719616,39.5898482668159,40.4839512461317,39.3319339458595,40.2002454930796,11305633.5498807,0.0,1.0
2018-03-29,46.94,47.25,46.22,46.24,12284373,40.3549940856534,40.6215055506418,39.7359997153579,39.7531940034217,14288899.8421387,0.0,1.0
2018-04-02,46.09,46.7,45.2,46.69,9091631,39.6242368429435,40.1486626288883,38.859091024106,40.1400654848564,10575175.8564058,0.0,1.0
2018-04-03,46.8,46.97,45.7,46.35,7615373,40.2346340692071,40.3807855177491,39.2889482257001,39.8477625877724,8858026.53969616,0.0,1.0
2018-04-04,46.78,46.92,45.68,46.02,7857240,40.2174397811433,40.3377997975897,39.2717539376363,39.5640568347203,9139360.66542799,0.0,1.0
2018-04-05,47.68,48.38,46.96,47.0,8644685,40.9911827440127,41.5929828262444,40.3721883737172,40.4065769498447,10055298.559547,0.0,1.0
2018-04-06,47.0,47.58,46.22,47.4,9877904,40.4065769498447,40.9052113036939,39.7359997153579,40.75046271112,11489750.5071086,0.0,1.0
2018-04-09,46.56,47.38,46.48,47.25,9558549,40.0283026124419,40.7332684230562,39.9595254601869,40.6215055506418,11118284.1238356,0.0,1.0
2018-04-10,48.82,49.43,47.42,47.42,10316505,41.9712571636472,42.495682949592,40.7676569991838,40.7676569991838,11999921.0920999,0.0,1.0
2018-04-11,49.59,50.02,48.5,48.63,9195019,42.6332372541021,43.002914447473,41.696148554627,41.8079114270415,10695434.3976337,0.0,1.0
2018-04-12,50.21,50.71,49.36,50.06,8303653,43.1662601840788,43.5961173856729,42.4355029413688,43.0373030236006,9658617.98895835,0.0,1.0
2018-04-13,50.78,51.07,50.2,50.27,7340762,43.6562973938961,43.9056145708206,43.1576630400469,43.2178430482701,8538605.34705169,0.0,1.0
2018-04-16,50.76,51.0,50.07,50.82,6540713,43.6391031058323,43.8454345625975,43.0459001676325,43.6906859700236,7608006.7703231,0.0,1.0
2018-04-17,50.89,51.07,50.3,50.68,6101310,43.7508659782468,43.9056145708206,43.2436344803657,43.5703259535772,7096903.31739674,0.0,1.0
2018-04-18,52.09,52.53,51.35,51.42,12603788,44.7825232620726,45.1607975994754,44.1463346037133,44.2065146119365,14660436.0160302,0.0,1.0
2018-04-19,52.01,52.66,51.57,52.16,11319141,44.7137461098175,45.2725604718898,44.3354717724147,44.8427032702958,13166164.2029305,0.0,1.0
2018-04-20,51.96,52.48,51.08,51.56,13149833,44.6707603896581,45.117811879316,43.9142117148525,44.3268746283828,15295582.9880654,0.0,1.0
2018-04-23,52.05,52.65,50.76,51.99,7555437,44.7481346859451,45.263963327858,43.6391031058323,44.6965518217538,8788310.36444339,0.0,1.0
2018-04-24,51.37,52.88,51.01,52.16,8459899,44.1635288917771,45.4616976405913,43.8540317066293,44.8427032702958,9840359.73880059,0.0,1.0
2018-04-25,51.75,51.85,50.73,51.0,6376904,44.4902203649886,44.5761918053074,43.6133116737366,43.8454345625975,7417467.91300894,0.0,1.0
2018-04-26,52.6,52.67,51.81,52.01,7121547,45.2209776076986,45.2811576159217,44.5418032291799,44.7137461098175,8283619.50618749,0.0,1.0
2018-04-27,52.83,53.01,51.9,52.26,5969725,45.4187119204318,45.5734605130057,44.6191775254668,44.9286747106146,6943846.67496756,0.0,1.0
2018-04-30,52.99,53.71,52.4,52.6,7944773,45.556266224942,46.1752605952374,45.0490347270609,45.2209776076986,9241177.03569628,0.0,1.0
2018-05-01,52.44,52.84,51.74,52.66,5590559,45.0834233031884,45.4273090644637,44.4816232209567,45.2725604718898,6502809.51356386,0.0,1.0
2018-05-02,52.64,53.23,52.25,52.34,5203018,45.2553661838261,45.7625976817071,44.9200775665827,44.9974518628696,6052030.74498345,0.0,1.0
2018-05-03,52.31,52.62,51.64,52.56,4814299,44.971660430774,45.2381718957623,44.3956517806379,45.186589031571,5599881.75392495,0.0,1.0
2018-05-04,52.19,52.44,51.52,52.12,6262434,44.8684947023914,45.0834233031884,44.2924860522553,44.8083146941682,7284319.04452948,0.0,1.0
2018-05-07,52.03,53.5,51.98,52.44,5559880,44.7309403978813,45.9947205705679,44.6879546777219,45.0834233031884,6467124.4071073,0.0,1.0
2018-05-08,51.87,52.19,50.76,52.06,8970372,44.5933860933712,44.8684947023914,43.6391031058323,44.7567318299769,10434130.1794341,0.0,1.0
2018-05-09,52.7,53.68,52.59,52.64,8434855,45.3069490480174,46.1494691631418,45.2123804636667,45.2553661838261,9811229.13460561,0.0,1.0
2018-05-10,52.71,53.4,52.41,53.34,6965894,45.3155461920493,45.9087491302491,45.0576318710928,45.8571662660578,8102567.52029221,0.0,1.0
2018-05-11,52.28,52.85,52.11,52.8,8541309,44.9458689986783,45.4359062084956,44.7997175501364,45.3929204883362,9935053.97644289,0.0,1.0
2018-05-14,52.5,52.8,52.4,52.46,8174273,45.1350061673797,45.3929204883362,45.0490347270609,45.1006175912522,9508126.15176195,0.0,1.0
2018-05-15,52.72,52.75,51.97,52.6,5075192,45.3241433360811,45.3499347681768,44.67935753369,45.2209776076986,5903346.48480826,0.0,1.0
2018-05-16,52.97,53.16,52.34,52.71,6262249,45.5390719368782,45.7024176734839,44.9974518628696,45.3155461920493,7284103.85678886,0.0,1.0
2018-05-17,54.37,54.91,53.31,53.32,10191382,46.7426721013416,47.2069178790633,45.8313748339622,45.8399719779941,11854380.8992917,0.0,1.0
2018-05-18,54.32,54.71,54.06,54.33,6602661,46.6996863811822,47.0349749984256,46.4761606363533,46.7082835252141,7680063.25765224,0.0,1.0
2018-05-21,54.4,54.8,53.63,54.8,5544565,46.7684635334373,47.1123492947126,46.1064834429824,47.1123492947126,6449310.35171494,0.0,1.0
2018-05-22,53.24,54.71,52.98,54.16,6167240,45.771194825739,47.0349749984256,45.5476690809101,46.5621320766721,7173591.57544559,0.0,1.0
2018-05-23,52.92,52.95,52.01,52.63,6704334,45.4960862167188,45.5218776488144,44.7137461098175,45.2467690397942,7798326.95036571,0.0,1.0
2018-05-24,52.27,52.61,52.07,52.4,6354401,44.9372718546465,45.2295747517304,44.7653289740088,45.0490347270609,7391292.94151079,0.0,1.0
2018-05-25,50.19,51.14,49.26,51.14,12915438,43.149065896015,43.9657945790438,42.34953150105,43.9657945790438,15022940.1207006,0.0,1.0
2018-05-29,49.76,49.97,49.04,49.43,6863795,42.7793887026441,42.9599287273136,42.1603943323486,42.495682949592,7983808.31418683,0.0,1.0
2018-05-30,50.41,50.87,50.01,50.19,5673466,43.3382030647164,43.733671690183,42.9943173034412,43.149065896015,6599245.02713969,0.0,1.0
2018-05-31,49.74,50.45,49.52,50.07,7275387,42.7621944145803,43.372591640844,42.5730572458789,43.0459001676325,8462562.65222473,0.0,1.0
2018-06-01,49.08,50.12,48.67,50.0,9214158,42.1947829084761,43.0888858877919,41.842300003169,42.9857201594093,10717696.4417835,0.0,1.0
2018-06-04,47.95,49.25,47.8,49.17,11494728,41.2233056328735,42.3409343570181,41.0943484723953,42.2721572047631,13370402.9586717,0.0,1.0
2018-06-05,47.87,48.08,47.39,47.66,8358201,41.3092770731923,41.4904959615435,40.8950624712468,41.1280581848412,9685647.15284378,0.18,1.0
2018-06-06,48.3,48.52,47.74,48.08,10921654,41.6803443207685,41.8701926799936,41.1970939518321,41.4904959615435,12656226.737003,0.0,1.0
2018-06-07,48.93,49.49,48.55,48.66,7431703,42.224000985822,42.7072513547585,41.8960810926151,41.9910052722277,8612003.10960823,0.0,1.0
2018-06-08,48.1,48.89,47.54,48.87,9377451,41.5077549032912,42.1894831023266,41.0245045343548,42.1722241605788,10866774.0317662,0.0,1.0
2018-06-11,47.86,48.29,47.63,48.08,7526290,41.3006476023185,41.6717148498947,41.1021697722196,41.4904959615435,8721612.37926397,0.0,1.0
2018-06-12,47.86,48.08,47.34,47.89,9443279,41.3006476023185,41.4904959615435,40.8519151168775,41.32653601494,10943056.8084997,0.0,1.0
2018-06-13,47.67,48.29,47.53,47.82,8709641,41.136687655715,41.6717148498947,41.0158750634809,41.266129718823,10092902.7136272,0.0,1.0
2018-06-14,47.73,48.12,47.5,47.75,6875678,41.1884644809582,41.5250138450389,40.9899866508593,41.2057234227059,7967670.44063317,0.0,1.0
2018-06-15,46.6,47.59,46.0,47.45,15150650,40.2133342722114,41.0676518887241,39.6955660197795,40.94683929649,17556870.1968561,0.0,1.0
2018-06-18,46.62,47.03,46.3,46.31,5972848,40.2305932139592,40.5844015197876,39.9544501459955,39.9630796168694,6921453.33972809,0.0,1.0
2018-06-19,46.11,46.38,45.63,46.03,8345652,39.7904901993921,40.0234859129864,39.3762755974465,39.7214544324011,9671105.12566339,0.0,1.0
2018-06-20,45.71,46.47,45.5,46.47,8669325,39.4453113644375,40.1011511508512,39.2640924760863,40.1011511508512,10046183.7425694,0.0,1.0
2018-06-21,44.92,45.5,44.56,45.5,9286823,38.7635831654021,39.2640924760863,38.452922213943,39.2640924760863,10761752.5289131,0.0,1.0
2018-06-22,46.22,47.35,45.98,46.94,15120506,39.8854143790046,40.8605445877513,39.6783070780318,40.5067362819229,17521938.7387857,0.0,1.0
2018-06-25,45.24,46.04,44.71,45.89,9564640,39.0397262333658,39.730083903275,38.5823642770509,39.600641840167,11083692.3141685,0.0,1.0
2018-06-26,45.34,45.46,44.41,45.07,8455062,39.1260209421044,39.2295745925908,38.323480150835,38.8930252285101,9797891.57827357,0.0,1.0
2018-06-27,45.84,46.94,45.71,45.99,8636352,39.5574944857977,40.5067362819229,39.4453113644375,39.6869365489057,10007973.9838461,0.0,1.0
2018-06-28,45.63,46.0,45.27,45.85,7432450,39.3762755974465,39.6955660197795,39.0656146459874,39.5661239566716,8612868.74785062,0.0,1.0
2018-06-29,45.06,45.8,44.99,45.57,8623801,38.8843957576362,39.5229766023022,38.8239894615192,39.3244987722033,9993429.63902655,0.0,1.0
2018-07-02,44.47,44.88,44.01,44.88,7527387,38.3752569760782,38.7290652819066,37.9783013158804,38.7290652819066,8722883.60436692,0.0,1.0
2018-07-03,44.53,45.19,44.11,45.01,4651916,38.4270338013214,38.9965788789965,38.064596024619,38.8412484032669,5390731.44575829,0.0,1.0
2018-07-05,44.45,44.79,44.32,44.73,5408195,38.3579980343304,38.6514000440419,38.2458149129702,38.5996232187987,6267122.37523051,0.0,1.0
2018-07-06,44.93,45.0,43.94,44.15,5674374,38.772212636276,38.832618932393,37.9178950197633,38.0991139081145,6575575.81796259,0.0,1.0
2018-07-09,45.83,45.97,45.14,45.14,6632321,39.5488650149238,39.6696776071579,38.9534315246271,38.9534315246271,7685663.57884861,0.0,1.0
2018-07-10,46.26,47.03,46.03,46.29,8631827,39.9199322625,40.5844015197876,39.7214544324011,39.9458206751216,10002730.3251489,0.0,1.0
2018-07-11,45.1,45.93,44.77,45.58,8082352,38.9189136411317,39.6351597236625,38.6341411022941,39.3331282430772,9365987.92456429,0.0,1.0
2018-07-12,44.92,45.42,44.61,45.32,6793281,38.7635831654021,39.1950567090954,38.4960695683123,39.1087620003567,7872187.18192082,0.0,1.0
2018-07-13,45.35,45.6,44.81,45.0,4607300,39.1346504129783,39.3503871848249,38.6686589857896,38.832618932393,5339029.55041368,0.0,1.0
2018-07-16,44.96,44.99,44.34,44.78,5280841,38.7981010488976,38.8239894615192,38.2630738547179,38.642770573168,6119542.06368938,0.0,1.0
2018-07-17,45.06,45.5,44.51,44.75,7282028,38.8843957576362,39.2640924760863,38.4097748595736,38.6168821605464,8438556.78573998,0.0,1.0
2018-07-18,44.8,45.09,44.07,44.76,6856760,38.6600295149157,38.9102841702578,38.0300781411236,38.6255116314203,7945747.89141026,0.0,1.0
2018-07-19,44.96,45.36,44.39,44.54,6387836,38.7981010488976,39.1432798838522,38.3062212090873,38.4356632721952,7402349.56855344,0.0,1.0
2018-07-20,45.2,45.29,44.8,45.16,10605089,39.0052083498703,39.0828735877351,38.6600295149157,38.9706904663749,12289385.0098251,0.0,1.0
2018-07-23,41.54,43.05,41.25,42.6,31042409,35.8468220100357,37.1498721119893,35.5965673546936,36.7615459226654,35972552.0298282,0.0,1.0
2018-07-24,40.35,41.94,40.21,41.91,24846288,34.8199149760458,36.1920008449903,34.6991023838116,36.1661124323687,28792365.5611939,0.0,1.0
2018-07-25,39.82,40.42,39.47,40.41,22123392,34.3625530197309,34.8803212721628,34.0605215391456,34.8716918012889,25637020.3032981,0.0,1.0
2018-07-26,41.31,41.57,39.91,40.1,17273208,35.6483441799368,35.8727104226573,34.4402182575957,34.6041782041991,20016532.0127715,0.0,1.0
2018-07-27,41.8,42.08,41.2,41.24,10563457,36.0711882527562,36.3128134372244,35.5534200003243,35.5879378838197,12241141.0321716,0.0,1.0
2018-07-30,42.29,42.89,42.19,42.31,9024705,36.4940323255756,37.0118005780075,36.4077376168369,36.5112912673233,10458005.0525831,0.0,1.0
2018-07-31,42.42,42.49,41.48,42.35,10245309,36.6062154469358,36.6666217430529,35.7950451847925,36.5458091508188,11872464.8935644,0.0,1.0
2018-08-01,42.06,42.39,41.4,41.99,9216499,36.2955544954767,36.5803270343142,35.7260094178016,36.2351481993596,10680259.6992508,0.0,1.0
2018-08-02,41.91,42.15,41.39,41.39,6558533,36.1661124323687,36.3732197333415,35.7173799469277,35.7173799469277,7600156.59808636,0.0,1.0
2018-08-03,42.05,42.48,41.86,42.0,7336278,36.2869250246028,36.657992272179,36.1229650779994,36.2437776702335,8501422.74912634,0.0,1.0
2018-08-06,41.96,42.24,41.84,42.16,5123485,36.209259786738,36.4508849712063,36.1057061362517,36.3818492042153,5937194.84646132,0.0,1.0
2018-08-07,42.03,42.47,41.97,42.41,6557893,36.2696660828551,36.6493628013052,36.2178892576119,36.597585976062,7599414.95354133,0.0,1.0
2018-08-08,42.03,42.31,41.73,41.75,5251798,36.2696660828551,36.5112912673233,36.0107819566391,36.0280408983869,6085886.46600036,0.0,1.0
2018-08-09,41.51,42.13,41.42,42.06,6172784,35.8209335974141,36.3559607915937,35.7432683595493,36.2955544954767,7153143.09559194,0.0,1.0
2018-08-10,41.94,41.99,41.24,41.54,3932480,36.1920008449903,36.2351481993596,35.5879378838197,35.8468220100357,4557034.90686753,0.0,1.0
2018-08-13,40.85,41.88,40.76,41.84,8411909,35.251388519739,36.1402240197471,35.1737232818742,36.1057061362517,9747885.03600607,0.0,1.0
2018-08-14,40.67,41.25,40.635,41.06,5138924,35.0960580440094,35.5965673546936,35.0658548959509,35.4326074080902,5955085.8622903,0.0,1.0
2018-08-15,39.7,40.42,38.93,40.38,9293469,34.2589993692445,34.8803212721628,33.5945301119569,34.8458033886673,10769454.0439853,0.0,1.0
2018-08-16,39.77,40.18,39.64,39.81,6828274,34.3194056653616,34.67321397119,34.2072225440013,34.353923548857,7912737.75623931,0.0,1.0
2018-08-17,39.97,40.08,39.53,39.7,6072349,34.4919950828389,34.5869192624514,34.1122983643888,34.2589993692445,7036757.04890607,0.0,1.0
2018-08-20,40.4,40.77,39.91,40.0,5479605,34.8630623304151,35.1823527527481,34.4402182575957,34.5178834954605,6349873.68298017,0.0,1.0
2018-08-21,40.91,41.31,40.82,40.84,5362066,35.3031653449822,35.6483441799368,35.2255001071174,35.2427590488651,6213667.18582868,0.0,1.0
2018-08-22,41.2,41.53,41.07,41.27,4564527,35.5534200003243,35.8381925391618,35.441236878964,35.6138262964413,5289463.35959479,0.0,1.0
2018-08-23,40.83,41.15,40.69,41.02,4873291,35.2341295779913,35.510272645955,35.1133169857572,35.3980895245947,5647265.13506067,0.0,1.0
2018-08-24,40.81,41.39,40.69,41.21,5121151,35.2168706362435,35.7173799469277,35.1133169857572,35.5620494711982,5934490.16151121,0.0,1.0
2018-08-27,41.01,41.4,40.84,40.92,5126979,35.3894600537208,35.7260094178016,35.2427590488651,35.3117948158561,5941243.76214928,0.0,1.0
2018-08-28,40.67,41.26,40.46,41.09,6639837,35.0960580440094,35.6051968255675,34.9148391556583,35.4584958207118,7694373.26697418,0.0,1.0
2018-08-29,40.72,40.95,40.38,40.72,5691603,35.1392053983788,35.3376832284777,34.8458033886673,35.1392053983788,6595541.12087841,0.0,1.0
2018-08-30,40.22,40.62,40.0,40.55,7597554,34.7077318546855,35.0529106896401,34.5178834954605,34.992504393523,8804194.49935182,0.0,1.0
2018-08-31,39.89,40.15,39.58,40.05,6108522,34.422959315848,34.6473255585684,34.1554457187581,34.5610308498298,7078675.03035444,0.0,1.0
2018-09-04,39.48,40.05,39.31,39.92,5145039,34.2244814857491,34.7186039388108,34.0771116313271,34.6059093442528,5935112.26180536,0.18,1.0
2018-09-05,37.13,38.32,36.82,38.2,20306500,32.1873099687402,33.2188989496936,31.9185767047943,33.1148731701017,23424770.3747922,0.0,1.0
2018-09-06,36.86,37.56,36.78,37.0,13673603,31.9532519646583,32.560069012278,31.8839014449303,32.0746153741822,15773324.3282235,0.0,1.0
2018-09-07,36.8,36.81,35.75,36.44,10740932,31.9012390748623,31.9099078898283,30.9910135034328,31.5891617360865,12390311.7578735,0.0,1.0
2018-09-10,36.69,37.15,36.65,36.89,7632116,31.8058821102364,32.2046475986722,31.7712068503724,31.9792584095563,8804105.32458956,0.0,1.0
2018-09-11,37.35,37.51,36.28,37.03,12547089,32.3780238979921,32.516724937448,31.4504606966306,32.1006218190802,14473822.6034561,0.0,1.0
2018-09-12,38.14,38.77,37.86,37.97,11335251,33.0628602803057,33.6089956231634,32.8201334612578,32.9154904258838,13075894.507455,0.0,1.0
2018-09-13,38.43,38.57,37.79,37.9,9940531,33.3142559143196,33.4356193238435,32.7594517564959,32.8548087211218,11467001.0133949,0.0,1.0
2018-09-14,38.63,39.0,38.35,38.43,9220398,33.4876322136395,33.8083783673813,33.2449053945916,33.3142559143196,10636284.2397357,0.0,1.0
2018-09-17,38.71,39.23,38.66,38.92,6988802,33.5569827333674,34.0077611115992,33.5136386585374,33.7390278476533,8062003.8925905,0.0,1.0
2018-09-18,39.16,39.42,38.94,38.96,6657784,33.9470794068372,34.1724685959531,33.7563654775853,33.7737031075173,7680154.69947878,0.0,1.0
2018-09-19,40.06,40.31,39.24,39.4,9132428,34.7272727537768,34.9439931279267,34.0164299265652,34.1551309660211,10534805.5481901,0.0,1.0
2018-09-20,40.39,40.71,40.17,40.51,7675679,35.0133436476546,35.2907457265665,34.8226297184027,35.1173694272466,8854357.86795435,0.0,1.0
2018-09-21,40.71,40.81,40.37,40.76,12451310,35.2907457265665,35.3774338762264,34.9960060177226,35.3340898013964,14363335.760242,0.0,1.0
2018-09-24,41.06,41.67,40.74,41.29,7406512,35.5941542503763,36.122951963302,35.3167521714645,35.7935369945942,8543857.52730127,0.0,1.0
2018-09-25,41.36,41.68,41.25,41.35,8039762,35.8542186993561,36.131620778268,35.7588617347302,35.8455498843902,9274349.52936157,0.0,1.0
2018-09-26,41.08,41.5,40.9,41.05,10391178,35.6114918803083,35.9755821088801,35.4554532109204,35.5854854354103,11986849.4606945,0.0,1.0
2018-09-27,40.59,41.2,40.22,41.14,10920056,35.1867199469745,35.7155176599002,34.8659737932327,35.6635047701043,12596942.0766687,0.0,1.0
2018-09-28,40.53,40.99,40.18,40.22,9517399,35.1347070571786,35.5334725456143,34.8312985333687,34.8659737932327,10978892.7752334,0.0,1.0
2018-10-01,41.05,41.19,40.34,40.72,6731884,35.5854854354103,35.7068488449342,34.9699995728246,35.2994145415325,7765633.51093186,0.0,1.0
2018-10-02,41.71,41.97,40.88,41.08,8533963,36.157627223166,36.3830164122819,35.4381155809884,35.6114918803083,9844440.13798404,0.0,1.0
2018-10-03,41.8,42.08,41.31,41.9,8876434,36.2356465578599,36.4783733769078,35.8108746245262,36.3223347075199,10239501.0561642,0.0,1.0
2018-10-04,41.89,42.23,41.41,41.61,6341356,36.3136658925539,36.6084056013977,35.8975627741861,36.070939073506,7315135.94980972,0.0,1.0
2018-10-05,42.0,42.45,41.69,41.7,8358019,36.4090228571798,36.7991195306496,36.140289593234,36.1489584082,9641478.14065205,0.0,1.0
2018-10-08,42.01,42.12,41.27,41.42,7125426,36.4176916721458,36.5130486367718,35.7761993646622,35.9062315891521,8219607.90252257,0.0,1.0
2018-10-09,42.14,42.57,41.66,42.13,9496934,36.5303862667038,36.9031453102416,36.114283148336,36.5217174517378,10955285.1655656,0.0,1.0
2018-10-10,40.64,42.15,40.6,41.98,9084105,35.2300640218045,36.5390550816698,35.1953887619405,36.3916852272478,10479062.0582327,0.0,1.0
2018-10-11,39.75,40.57,39.41,40.25,12017878,34.4585394898309,35.1693823170425,34.1637997809871,34.8919802381307,13863345.8519325,0.0,1.0
2018-10-12,39.6,40.26,38.99,40.14,7816918,34.328507265341,34.9006490530967,33.7997095524153,34.7966232735047,9017285.55824885,0.0,1.0
2018-10-15,39.8,40.2,39.35,39.74,11180038,34.5018835646609,34.8486361633007,34.1117868911911,34.4498706748649,12896846.9668063,0.0,1.0
2018-10-16,40.08,40.45,39.77,39.9,7822035,34.7446103837088,35.0653565374506,34.4758771197629,34.5885717143208,9023188.32583596,0.0,1.0
2018-10-17,39.56,40.02,39.48,39.78,8723839,34.293832005477,34.6925974939128,34.2244814857491,34.4845459347289,10063473.5361415,0.0,1.0
2018-10-18,38.0,39.08,37.63,38.84,16491624,32.9414968707818,33.8777288871092,32.6207507170399,33.6696773279254,19024081.2206639,0.0,1.0
2018-10-19,37.54,38.86,37.53,37.84,16521404,32.542731382346,33.6870149578574,32.53406256738,32.8027958313258,19058434.2436744,0.0,1.0
2018-10-22,36.4,37.54,36.07,37.22,15887619,31.5544864762225,32.542731382346,31.2684155823447,32.2653293034341,18327325.0869026,0.0,1.0
2018-10-23,35.6,35.64,34.63,35.5,14431255,30.8609812789429,30.8956565388069,30.0201062272414,30.774293129283,16647321.527347,0.0,1.0
2018-10-24,34.23,35.99,34.19,35.72,15161405,29.6733536286016,31.1990650626167,29.6386783687376,30.9650070585349,17489593.5136152,0.0,1.0
2018-10-25,34.74,35.28,34.6,34.72,11681298,30.1154631918673,30.5835792000311,29.9940997823434,30.0981255619353,13475080.5569409,0.0,1.0
2018-10-26,35.14,35.68,33.73,34.01,12585399,30.4622157905071,30.9303317986709,29.2399128803018,29.4826396993497,14518015.4950454,0.0,1.0
2018-10-29,34.42,35.48,33.94,35.25,11743316,29.8380611129555,30.756955499351,29.4219579945877,30.5575727551331,13546622.0539543,0.0,1.0
2018-10-30,35.06,35.22,34.07,34.26,10404432,30.3928652707792,30.5315663102351,29.5346525891456,29.6993600734996,12002138.7476985,0.0,1.0
2018-10-31,34.68,35.6,34.55,35.4,10625502,30.0634503020714,30.8609812789429,29.9507557075134,30.687604979623,12257156.3030013,0.0,1.0
2018-11-01,34.77,35.15,34.26,34.9,10371098,30.1414696367653,30.4708846054731,29.6993600734996,30.2541642313232,11963685.971707,0.0,1.0
2018-11-02,34.9,35.08,34.5,35.0,7761990,30.2541642313232,30.4102029007112,29.9074116326834,30.3408523809832,8953922.80311397,0.0,1.0
2018-11-05,35.75,35.94,35.11,35.37,8974816,30.9910135034328,31.1557209877868,30.4362093456092,30.661598534725,10352990.6166012,0.0,1.0
2018-11-06,35.77,36.14,35.49,35.84,7199178,31.0083511333648,31.3290972871067,30.765624314317,31.0690328381268,8304685.27502308,0.0,1.0
2018-11-07,36.41,36.51,35.63,36.13,8772657,31.5631552911885,31.6498434408485,30.8869877238409,31.3204284721407,10119788.0384022,0.0,1.0
2018-11-08,35.37,36.32,35.15,36.23,8076617,30.661598534725,31.4851359564946,30.4708846054731,31.4071166218006,9316863.99084744,0.0,1.0
2018-11-09,34.98,35.24,34.26,34.68,9357095,30.3235147510512,30.5489039401671,29.6993600734996,30.0634503020714,10793972.459563,0.0,1.0
2018-11-12,34.16,35.43,34.11,35.38,9957351,29.6126719238396,30.713611424521,29.5693278490096,30.670267349691,11486403.8961026,0.0,1.0
2018-11-13,32.27,34.09,32.1,34.0,21537027,27.9742658952665,29.5519902190776,27.8268960408446,29.4739708843837,24844257.3575309,0.0,1.0
2018-11-14,32.25,32.98,32.01,32.79,15648681,27.9569282653345,28.5897517578522,27.7488767061506,28.4250442734983,18051695.7177935,0.0,1.0
2018-11-15,32.45,32.47,31.75,32.0,13292439,28.1303045646544,28.1476421945864,27.5234875170348,27.7402078911846,15333628.7048942,0.0,1.0
2018-11-16,32.46,32.88,32.13,32.68,7905074,28.1389733796204,28.5030636081922,27.8529024857426,28.3296873088723,9118978.81199323,0.0,1.0
2018-11-19,32.99,33.08,32.2,32.25,12194580,28.5984205728182,28.6764399075121,27.9135841905045,27.9569282653345,14067182.2479026,0.0,1.0
2018-11-20,31.44,32.5,31.14,32.44,12667134,27.2547542530889,28.1736486394844,26.9946898041091,28.1216357496884,14612301.7386907,0.0,1.0
2018-11-21,31.93,32.14,31.65,31.83,5358226,27.6795261864227,27.8615713007086,27.4367993673748,27.5928380367627,6181036.30198416,0.0,1.0
2018-11-23,30.7,31.165,30.47,30.93,7920217,26.6132619456053,27.016361841524,26.4138792013874,26.8126446898232,9136447.17423119,0.0,1.0
2018-11-26,31.8,31.83,31.08,31.1,18206616,27.5668315918647,27.5928380367627,26.9426769143131,26.9600145442451,21002427.7498347,0.0,1.0
2018-11-27,31.88,32.36,31.6,31.68,12510484,27.6361821115927,28.0522852299605,27.3934552925448,27.4628058122728,14431596.5320224,0.0,1.0
2018-11-28,32.17,32.24,31.21,31.89,9467672,27.8875777456066,27.9482594503685,27.055371508871,27.6448509265587,10921529.6867431,0.0,1.0
2018-11-29,31.89,32.35,31.44,32.2,8943308,27.6448509265587,28.0436164149945,27.2547542530889,27.9135841905045,10316644.2415504,0.0,1.0
2018-11-30,31.43,31.62,30.95,31.59,10940737,27.2460854381229,27.4107929224768,26.8299823197551,27.3847864775788,12620798.8553416,0.0,1.0
2018-12-03,32.66,33.11,32.18,32.35,11352239,28.3123496789403,28.7024463524101,27.8962465605726,28.0436164149945,13095491.1882777,0.0,1.0
2018-12-04,31.44,32.82,31.28,32.67,13617573,27.2547542530889,28.4510507183962,27.116053213633,28.3210184939063,15708690.3497388,0.0,1.0
2018-12-06,29.79,30.55,29.24,30.48,18911069,25.9804384530876,26.6432492360466,25.5007727548937,26.5822008744582,21684035.3378658,0.18,1.0
2018-12-07,29.68,31.07,29.55,30.43,14265736,25.8845053134488,27.0967513507027,25.7711297847848,26.5385949018951,16357548.2456684,0.0,1.0
2018-12-10,29.28,29.59,28.68,29.14,12882683,25.5356575329441,25.8060145628353,25.0123858621871,25.4135608097675,14771695.5301958,0.0,1.0
2018-12-11,28.8,29.84,28.17,29.79,13488630,25.1170401963385,26.0240444256507,24.5676049420436,25.9804384530876,15466493.7016198,0.0,1.0
2018-12-12,29.61,30.11,29.15,29.22,10506066,25.8234569518605,26.2595166774914,25.4222820042801,25.4833303658684,12046590.6187509,0.0,1.0
2018-12-13,29.91,30.19,29.26,29.47,15027331,26.085092787239,26.3292862335923,25.5182151439189,25.7013602286839,17230817.3820214,0.0,1.0
2018-12-14,29.0,29.86,28.85,29.54,17021082,25.2914640865908,26.0414868146759,25.1606461689016,25.7624085902722,19516915.9171654,0.0,1.0
2018-12-17,29.09,29.42,28.66,28.92,15925473,25.3699548372044,25.6577542561208,24.9949434731618,25.2216945304899,18260655.6670185,0.0,1.0
2018-12-18,28.98,29.75,28.76,29.09,15300203,25.2740216975656,25.9455536750371,25.082155418288,25.3699548372044,17543701.1270236,0.0,1.0
2018-12-19,27.64,29.27,27.295,29.07,18010675,24.1053816328748,25.5269363384315,23.8045004221895,25.3525124481792,20651614.8377872,0.0,1.0
2018-12-20,27.14,28.08,27.02,27.35,13922504,23.669321907244,24.48911419143,23.5646675730926,23.8524669920089,15963987.4788452,0.0,1.0
2018-12-21,25.85,27.36,25.56,26.3,21135405,22.5442878151163,23.8611881865216,22.2913731742504,22.9367415681841,24234529.994053,0.0,1.0
2018-12-24,25.14,25.94,25.14,25.61,8495966,21.9250830047205,22.6227785657299,21.9250830047205,22.3349791468135,9741745.79836319,0.0,1.0
2018-12-26,26.43,26.45,24.7,25.31,14755084,23.0501170968481,23.0675594858734,21.5413504461653,22.073343311435,16918650.2819687,0.0,1.0
2018-12-27,26.36,26.36,25.29,25.89,12775492,22.9890687352598,22.9890687352598,22.0559009224097,22.5791725931668,14648786.9081659,0.0,1.0
2018-12-28,26.46,26.97,26.23,26.58,8990149,23.076280680386,23.5210616005295,22.8756932065958,23.1809350145374,10308391.7999918,0.0,1.0
2018-12-31,26.58,26.69,25.75,26.54,9885842,23.1809350145374,23.2768681541762,22.4570758699901,23.1460502364869,11335421.9834192,0.0,1.0
2019-01-02,27.3,27.64,26.01,26.11,7805360,23.8088610194459,24.1053816328748,22.6838269273182,22.7710388724444,8949874.91530828,0.0,1.0
2019-01-03,27.13,27.64,26.42,27.36,11693582,23.6606007127314,24.1053816328748,23.0413959023355,23.8611881865216,13408234.3686775,0.0,1.0
2019-01-04,28.42,28.53,27.45,27.69,15701051,24.785634804859,24.8815679444978,23.9396789371351,24.1489876054379,18003326.2384921,0.0,1.0
2019-01-07,28.82,29.12,28.11,28.63,10997265,25.1344825853637,25.3961184207422,24.5152777749679,24.968779889624,12609815.0707332,0.0,1.0
2019-01-08,29.2,29.58,28.86,29.24,8621948,25.4658879768432,25.7972933683226,25.1693673634142,25.5007727548937,9886200.78078301,0.0,1.0
2019-01-09,30.0,30.13,29.29,29.64,10328547,26.1635835378526,26.2769590665166,25.5443787274567,25.8496205353984,11843041.6671214,0.0,1.0
2019-01-10,30.87,30.89,29.71,29.75,10433479,26.9223274604503,26.9397698494755,25.9106688969867,25.9455536750371,11963360.0476462,0.0,1.0
2019-01-11,30.7,30.78,30.04,30.49,11392427,26.7740671537358,26.8438367098368,26.1984683159031,26.5909220689708,13062920.4331102,0.0,1.0
2019-01-14,30.37,30.64,30.07,30.2,8247427,26.4862677348194,26.7217399866601,26.2246318994409,26.3380074281049,9456763.04784616,0.0,1.0
2019-01-15,30.35,30.76,30.16,30.6,7746105,26.4688253457942,26.8263943208115,26.3031226500545,26.6868552086096,8881931.24094778,0.0,1.0
2019-01-16,30.36,30.62,30.03,30.23,10084302,26.4775465403068,26.7042975976349,26.1897471213904,26.3641710116428,11562982.5540646,0.0,1.0
2019-01-17,30.9,30.97,29.84,30.14,12746466,26.9484910439882,27.0095394055765,26.0240444256507,26.2856802610292,14615504.7700849,0.0,1.0
2019-01-18,32.25,32.37,31.3,31.41,16457304,28.1258523031915,28.2305066373429,27.2973388244929,27.3932719641317,18870470.0671337,0.0,1.0
2019-01-22,31.26,31.72,30.09,31.5,16986865,27.2624540464424,27.6636289940228,26.2420742884661,27.4717627147452,19477681.6127928,0.0,1.0
2019-01-23,31.05,31.43,30.5,31.32,12503948,27.0793089616774,27.4107143531569,26.5996432634835,27.3147812135181,14337425.8903522,0.0,1.0
2019-01-24,31.21,31.87,30.84,31.0,11264526,27.2188480738793,27.7944469117121,26.8961638769125,27.0357029891143,12916265.0640378,0.0,1.0
2019-01-25,32.1,32.37,31.52,31.55,11293850,27.9950343855023,28.2305066373429,27.4892051037704,27.5153686873083,12949888.8984306,0.0,1.0
2019-01-28,31.23,31.62,30.68,31.6,10076547,27.2362904629045,27.5764170488966,26.7566247647106,27.5589746598714,11554090.4235327,0.0,1.0
2019-01-29,30.85,31.55,30.81,31.5,6375537,26.9048850714251,27.5153686873083,26.8700002933746,27.4717627147452,7310394.22498384,0.0,1.0
2019-01-30,31.57,31.79,30.79,31.11,7975806,27.5328110763335,27.7246773556111,26.8525579043494,27.1316361287531,9145313.73937467,0.0,1.0
2019-01-31,31.36,31.87,31.17,31.53,7494706,27.3496659915686,27.7944469117121,27.1839632958288,27.4979262982831,8593669.12314237,0.0,1.0
2019-02-01,32.12,32.42,31.37,31.5,7776113,28.0124767745275,28.274112609906,27.3583871860812,27.4717627147452,8916339.37157322,0.0,1.0
2019-02-04,32.25,32.25,31.56,31.82,6164670,28.1258523031915,28.1258523031915,27.5240898818209,27.750840939149,7068607.39211947,0.0,1.0
2019-02-05,32.3,32.32,31.95,32.21,6061454,28.1694582757546,28.1869006647799,27.864216467813,28.0909675251411,6950256.63196767,0.0,1.0
2019-02-06,32.03,32.35,31.99,32.2,5471391,27.9339860239139,28.2130642483177,27.8991012458635,28.0822463306284,6273671.56194508,0.0,1.0
2019-02-07,30.5,31.99,30.22,31.72,9466238,26.5996432634835,27.8991012458635,26.3554498171302,27.6636289940228,10854290.6436779,0.0,1.0
2019-02-08,29.7,30.44,29.4,30.23,9856128,25.9019477024741,26.5473160964078,25.6403118670955,26.3641710116428,11301350.962578,0.0,1.0
2019-02-11,30.2,30.43,29.4,29.52,7912218,26.3380074281049,26.5385949018951,25.6403118670955,25.7449662012469,9072401.70890912,0.0,1.0
2019-02-12,30.84,31.35,30.66,30.66,9440939,26.8961638769125,27.340944797056,26.7391823756853,26.7391823756853,10825282.0027591,0.0,1.0
2019-02-13,31.4,31.68,30.81,31.02,7146389,27.384550769619,27.6287442159723,26.8700002933746,27.0531453781396,8194277.73301106,0.0,1.0
2019-02-14,31.6,32.02,31.11,31.25,8271087,27.5589746598714,27.9252648294013,27.1316361287531,27.2537328519298,9483892.35904975,0.0,1.0
2019-02-15,31.85,32.27,31.53,32.06,8249104,27.7770045226868,28.1432946922168,27.4979262982831,27.9601496074518,9458685.94957432,0.0,1.0
2019-02-19,31.7,32.07,31.5,31.55,5434277,27.6461866049976,27.9688708019644,27.4717627147452,27.5153686873083,6231115.46490319,0.0,1.0
2019-02-20,32.29,32.71,31.7,31.7,14461704,28.160737081242,28.5270272507719,27.6461866049976,27.6461866049976,16582251.4095716,0.0,1.0
2019-02-21,31.38,32.22,31.125,32.12,7680773,27.3671083805938,28.0996887196537,27.1447179205221,28.0124767745275,8807019.48441549,0.0,1.0
2019-02-22,31.32,31.71,31.04,31.6,6207813,27.3147812135181,27.6549077995102,27.0705877671648,27.5589746598714,7118076.53300101,0.0,1.0
2019-02-25,31.75,32.05,31.1,31.19,9977345,27.6897925775607,27.9514284129392,27.1229149342405,27.2014056848541,11440342.2439037,0.0,1.0
2019-02-26,31.54,32.17,31.51,31.75,7107754,27.5066474927957,28.0560827470906,27.4804839092578,27.6897925775607,8149977.60882037,0.0,1.0
2019-02-27,31.25,31.96,31.19,31.67,8237606,27.2537328519298,27.8729376623256,27.2014056848541,27.6200230214597,9445501.97576961,0.0,1.0
2019-02-28,30.69,31.37,30.35,31.35,8639197,26.7653459592232,27.3583871860812,26.4688253457942,27.340944797056,9905979.0347539,0.0,1.0
2019-03-01,30.93,31.3,30.78,30.89,10827817,26.974654627526,27.2973388244929,26.8438367098368,26.9397698494755,12415520.585322,0.0,1.0
2019-03-04,30.98,31.48,30.6,31.19,11119925,27.0182606000891,27.45432032572,26.6868552086096,27.2014056848541,12750460.9419181,0.0,1.0
2019-03-05,30.29,30.86,30.07,30.8,11444730,26.5734796799456,27.0735418594626,26.3804732246934,27.0209037353029,13045369.8904031,0.18,1.0
2019-03-06,28.84,30.18,28.75,30.06,13930237,25.30139167942,26.4769764523195,25.2224344931805,26.3717002040002,15878495.5456335,0.0,1.0
2019-03-07,27.93,28.82,27.82,28.73,13403208,24.5030467963315,25.2838456380334,24.4065435687054,25.2048884517939,15277757.1928747,0.0,1.0
2019-03-08,27.47,27.67,27.01,27.43,13408432,24.0994878444406,24.2749482583062,23.6959288925497,24.0643957616675,15283711.812364,0.0,1.0
2019-03-11,27.89,28.22,27.46,27.88,11469771,24.4679547135584,24.7574643964366,24.0907148237473,24.4591816928651,13073913.0807995,0.0,1.0
2019-03-12,28.09,28.33,27.87,28.0,10350950,24.643415127424,24.8539676240627,24.4504086721718,24.5644579411845,11798615.7355453,0.0,1.0
2019-03-13,28.5,28.65,28.28,28.29,10434694,25.0031089758485,25.1347042862477,24.8101025205963,24.8188755412896,11894072.0246934,0.0,1.0
2019-03-14,28.47,28.87,28.32,28.5,11150460,24.9767899137686,25.3277107414998,24.8451946033694,25.0031089758485,12709943.8036672,0.0,1.0
2019-03-15,27.97,28.47,27.87,28.35,12211812,24.5381388791046,24.9767899137686,24.4504086721718,24.8715136654493,13919734.6352481,0.0,1.0
2019-03-18,28.87,29.0,28.1,28.13,8630294,25.3277107414998,25.4417600105125,24.6521881481173,24.6785072101971,9837311.80140784,0.0,1.0
2019-03-19,29.26,29.55,29.09,29.12,13381250,25.6698585485378,25.9242761486429,25.520717196752,25.5470362588318,15252728.1854579,0.0,1.0
2019-03-20,30.1,30.35,29.08,29.25,13823607,26.4067922867733,26.6261178041053,25.5119441760587,25.6610855278445,15756952.4606142,0.0,1.0
2019-03-21,30.04,30.15,29.7,29.85,9167337,26.3541541626136,26.4506573902397,26.0558714590421,26.1874667694413,10449464.6946654,0.0,1.0
2019-03-22,28.73,29.89,28.65,29.77,10438283,25.2048884517939,26.2225588522144,25.1347042862477,26.117282603895,11898162.9759467,0.0,1.0
2019-03-25,28.24,28.67,27.96,28.5,9255110,24.7750104378232,25.1522503276342,24.5293658584113,25.0031089758485,10549513.472696,0.0,1.0
2019-03-26,28.47,28.98,28.32,28.58,6093520,24.9767899137686,25.4242139691259,24.8451946033694,25.0732931413947,6945749.03336024,0.0,1.0
2019-03-27,28.56,28.67,28.21,28.41,6746366,25.0557471000081,25.1522503276342,24.7486913757433,24.9241517896089,7689900.93134911,0.0,1.0
2019-03-28,29.19,29.26,28.25,28.33,8155910,25.6084474036848,25.6698585485378,24.7837834585165,24.8539676240627,9296581.28613232,0.0,1.0
2019-03-29,29.3,29.71,28.94,29.49,7680903,25.7049506313109,26.0646444797354,25.3891218863528,25.8716380244832,8755140.63916811,0.0,1.0
2019-04-01,30.14,30.17,29.35,29.63,11365465,26.4418843695464,26.4682034316262,25.7488157347773,25.9944603141891,12955019.0263492,0.0,1.0
2019-04-02,29.94,30.72,29.93,30.11,11866464,26.2664239556808,26.9507195697567,26.2576509349875,26.4155653074666,13526086.868904,0.0,1.0
2019-04-03,29.93,30.46,29.75,30.13,8063125,26.2576509349875,26.7226210317314,26.0997365625085,26.4331113488531,9190819.53856109,0.0,1.0
2019-04-04,30.42,30.54,29.59,29.92,9072315,26.6875289489583,26.7928051972776,25.959368231416,26.2488779142942,10341153.0841926,0.0,1.0
2019-04-05,30.97,31.15,30.39,30.56,8286246,27.1700450870887,27.3279594595677,26.6612098868784,26.8103512386642,9445145.85078657,0.0,1.0
2019-04-08,31.29,31.43,31.02,31.09,6805163,27.4507817492736,27.5736040389795,27.2139101905551,27.275321335408,7756921.17677613,0.0,1.0
2019-04-09,30.81,31.09,30.58,31.06,7704239,27.0296767559962,27.275321335408,26.8278972800507,27.2490022733282,8781740.37125112,0.0,1.0
2019-04-10,31.04,31.33,30.9,30.96,4913375,27.2314562319416,27.4858738320467,27.1086339422357,27.1612720663954,5600551.02088552,0.0,1.0
2019-04-11,31.2,31.45,30.82,31.0,5744453,27.3718245630341,27.5911500803661,27.0384497766895,27.1963641491685,6547862.13419063,0.0,1.0
2019-04-12,31.33,31.81,31.07,31.6,7024171,27.4858738320467,27.9069788253242,27.2577752940215,27.7227453907653,8006559.25202626,0.0,1.0
2019-04-15,31.29,31.71,30.98,31.26,6961090,27.4507817492736,27.8192486183914,27.1788181077819,27.4244626871938,7934655.85386339,0.0,1.0
2019-04-16,31.81,31.94,31.33,31.52,5614557,27.9069788253242,28.0210280943368,27.4858738320467,27.6525612252191,6399799.10716563,0.0,1.0
2019-04-17,31.59,32.21,31.56,32.08,10626301,27.713972370072,28.2578996530554,27.6876533079922,28.1438503840428,12112476.8440811,0.0,1.0
2019-04-18,31.13,32.3,31.09,31.7,9759182,27.3104134181811,28.3368568392949,27.275321335408,27.8104755976981,11124084.0996479,0.0,1.0
2019-04-22,31.09,32.09,30.61,31.82,22164595,27.275321335408,28.152623404736,26.8542163421306,27.9157518460175,25264496.4316308,0.0,1.0
2019-04-23,31.15,31.54,30.73,31.18,13363788,27.3279594595677,27.6701072666056,26.9594925904499,27.3542785216475,15232823.9807256,0.0,1.0
2019-04-24,30.11,31.0,30.01,30.96,11443993,26.4155653074666,27.1963641491685,26.3278351005338,27.1612720663954,13044529.814874,0.0,1.0
2019-04-25,29.22,30.18,29.19,30.16,8840403,25.6347664657646,26.4769764523195,25.6084474036848,26.459430410933,10076806.2781061,0.0,1.0
2019-04-26,28.85,28.97,28.29,28.93,9934471,25.3101647001133,25.4154409484326,24.8188755412896,25.3803488656595,11323888.7121393,0.0,1.0
2019-04-29,28.77,29.21,28.74,28.95,6507115,25.239980534567,25.6259934450714,25.2136614724872,25.3978949070461,7417188.70557804,0.0,1.0
2019-04-30,28.33,28.89,28.21,28.86,10142720,24.8539676240627,25.3452567828864,24.7486913757433,25.3189377208065,11561263.0524957,0.0,1.0
2019-05-01,27.59,28.57,27.57,28.37,8826904,24.20476409276,25.0645201207014,24.1872180513734,24.8890597068358,10061419.3316119,0.0,1.0
2019-05-02,27.74,27.9,27.21,27.44,10142722,24.3363594031592,24.4767277342517,23.8713893064153,24.0731687823608,11561265.3322122,0.0,1.0
2019-05-03,27.77,28.18,27.62,27.81,8127689,24.362678465239,24.7223723136635,24.2310831548398,24.3977705480121,9264413.34650622,0.0,1.0
2019-05-06,27.63,27.89,27.27,27.5,7067833,24.2398561755331,24.4679547135584,23.924027430575,24.1258069065204,8056327.7428648,0.0,1.0
2019-05-07,26.94,27.37,26.59,27.22,10469593,23.6345177476968,24.0117576375078,23.3274620234319,23.8801623271086,11933851.9377018,0.0,1.0
2019-05-08,26.5,27.16,26.25,26.85,11995537,23.2485048371924,23.8275242029489,23.0291793198604,23.5555605614572,13673211.7925907,0.0,1.0
2019-05-09,25.99,26.22,25.48,26.18,12767666,22.8010807818351,23.0028602577806,22.3536567264779,22.9677681750075,14553329.402015,0.0,1.0
2019-05-10,25.36,25.88,24.94,25.85,14085582,22.2483804781585,22.7045775542091,21.8799136090407,22.6782584921292,16055566.8252203,0.0,1.0
2019-05-13,24.65,25.18,24.33,24.86,17946671,21.6254960089356,22.0904661056794,21.3447593467506,21.8097294434945,20456660.9694042,0.0,1.0
2019-05-14,25.43,25.65,24.76,24.88,9745501,22.3097916230114,22.5027980782636,21.7219992365617,21.827275484881,11108489.6989526,0.0,1.0
2019-05-15,25.59,25.73,24.91,25.06,8288245,22.4501599541039,22.5729822438099,21.8535945469609,21.9851898573601,9447424.42742501,0.0,1.0
2019-05-16,25.88,26.19,25.67,25.81,8363079,22.7045775542091,22.9765411957007,22.5203441196502,22.6431664093561,9532724.57958046,0.0,1.0
2019-05-17,25.18,25.8,25.08,25.53,7923927,22.0904661056794,22.6343933886628,22.0027358987466,22.3975218299443,9032153.55011014,0.0,1.0
2019-05-20,25.08,25.4,24.94,25.0,7073001,22.0027358987466,22.2834725609316,21.8799136090407,21.9325517332004,8062218.53029219,0.0,1.0
2019-05-21,25.59,25.75,25.16,25.2,8765045,22.4501599541039,22.5905282851964,22.0729200642929,22.108012147066,9990908.84022848,0.0,1.0
2019-05-22,24.74,25.48,24.59,25.42,13154010,21.7044531951751,22.3536567264779,21.5728578847759,22.3010186023182,14993706.7971076,0.0,1.0
2019-05-23,23.51,24.25,23.03,24.18,23565747,20.6253716499017,21.2745751812044,20.2042666566242,21.2131640363514,26861611.095994,0.0,1.0
2019-05-24,22.97,23.84,22.87,23.75,10217272,20.1516285324645,20.9148813327799,20.0638983255317,20.8359241465404,11646241.7646252,0.0,1.0
2019-05-28,22.99,23.24,22.7,23.07,11673410,20.1691745738511,20.3885000911831,19.914756973746,20.2393587393973,13306032.674631,0.0,1.0
2019-05-29,23.01,23.13,22.38,22.62,12559603,20.1867206152377,20.291996863557,19.634020311561,19.8445728081997,14316167.0752928,0.0,1.0
2019-05-30,22.17,23.06,22.03,22.97,12156977,19.4497868770021,20.230585718704,19.3269645872962,20.1516285324645,13857230.508201,0.0,1.0
2019-05-31,21.29,21.8,21.14,21.68,16450318,18.6777610559935,19.1251851113508,18.5461657455943,19.0199088630314,18751030.6599417,0.0,1.0
2019-06-03,21.6,21.86,21.21,21.35,10669333,18.9497246974851,19.1778232355104,18.6075768904472,18.7303991801531,12161527.2242232,0.0,1.0
2019-06-04,21.96,22.19,21.67,21.73,9992700,19.4234678149223,19.6269012209984,19.1669648246524,19.2200344088461,11297657.7659018,0.18,1.0
2019-06-05,21.19,22.04,20.98,21.93,21224802,18.7424081511021,19.494227260514,18.5566646064239,19.3969330228254,23996572.4123638,0.0,1.0
2019-06-06,21.55,21.65,21.21,21.37,16250726,19.0608256562648,19.1492749632544,18.7600980125001,18.9016169036835,18372926.3157547,0.0,1.0
2019-06-07,21.63,21.99,21.43,21.65,15266470,19.1315851018565,19.4500026070192,18.9546864878772,19.1492749632544,17260135.2340615,0.0,1.0
2019-06-10,21.76,22.32,21.76,21.8,10838279,19.246569200943,19.7418853200849,19.246569200943,19.2819489237389,12253661.8644971,0.0,1.0
2019-06-11,22.08,22.43,21.84,22.03,10124304,19.5296069833098,19.8391795577735,19.3173286465347,19.485382329815,11446448.0780921,0.0,1.0
2019-06-12,21.07,21.91,21.04,21.8,18406449,18.6362689827146,19.3792431614275,18.6097341906177,19.2819489237389,20810167.5710794,0.0,1.0
2019-06-13,21.66,21.78,21.23,21.64,23940001,19.1581198939534,19.2642590623409,18.777787873898,19.1404300325555,27066352.2584833,0.0,1.0
2019-06-14,21.38,21.71,21.16,21.6,10687859,18.9104618343824,19.2023445474482,18.7158733590053,19.1050503097596,12083598.3500169,0.0,1.0
2019-06-17,21.97,22.25,21.19,21.25,12372828,19.4323127456212,19.6799708051922,18.7424081511021,18.7954777352959,13988609.3188395,0.0,1.0
2019-06-18,22.22,22.52,21.95,22.1,12887835,19.6534360130953,19.9187839340642,19.4146228842233,19.5472968447078,14570871.6536482,0.0,1.0
2019-06-19,21.81,22.34,21.77,22.23,11726622,19.2907938544378,19.7595751814829,19.255414131642,19.6622809437943,13258014.5612392,0.0,1.0
2019-06-20,22.88,22.97,22.42,22.49,14720625,20.2372014392269,20.3168058155175,19.8303346270746,19.8922491419673,16643007.7306611,0.0,1.0
2019-06-21,22.84,23.26,22.61,22.99,19469651,20.201821716431,20.5733088057874,19.9983883103549,20.3344956769154,22012214.2983926,0.0,1.0
2019-06-24,22.51,23.04,22.45,22.91,17465291,19.9099390033652,20.3787203304103,19.8568694191715,20.2637362313237,19746102.7049631,0.0,1.0
2019-06-25,22.5,22.72,22.15,22.46,8246596,19.9010940726663,20.0956825480434,19.5915214982026,19.8657143498704,9323528.10968551,0.0,1.0
2019-06-26,23.2,23.54,22.71,22.83,14331491,20.5202392215937,20.8209668653584,20.0868376173445,20.192976785732,16203056.2904021,0.0,1.0
2019-06-27,22.73,23.33,22.69,23.2,9922996,20.1045274787424,20.6352233206802,20.0691477559466,20.5202392215937,11218851.0433028,0.0,1.0
2019-06-28,22.74,23.16,22.6,22.83,36268901,20.1133724094414,20.4848594987978,19.9895433796559,20.192976785732,41005296.9711262,0.0,1.0
2019-07-01,22.95,23.54,22.85,23.26,11608323,20.2991159541196,20.8209668653584,20.21066664713,20.5733088057874,13124266.7637422,0.0,1.0
2019-07-02,22.65,22.84,22.22,22.83,14287400,20.0337680331507,20.201821716431,19.6534360130953,20.192976785732,16153207.397855,0.0,1.0
2019-07-03,22.84,22.85,22.46,22.64,6255341,20.201821716431,20.21066664713,19.8657143498704,20.0249231024517,7072232.91272768,0.0,1.0
2019-07-05,23.03,23.09,22.62,22.66,8454732,20.3698753997113,20.4229449839051,20.0072332410538,20.0426129638497,9558844.82056084,0.0,1.0
2019-07-08,23.25,23.5,22.83,22.97,14363045,20.5644638750885,20.7855871425625,20.192976785732,20.3168058155175,16238730.9622271,0.0,1.0
2019-07-09,23.57,23.57,22.75,23.11,13350777,20.8475016574553,20.8475016574553,20.1222173401403,20.440634845303,15094269.7624138,0.0,1.0
2019-07-10,23.6,23.85,23.36,23.71,15516245,20.8740364495522,21.0951597170262,20.6617581127771,20.9713306872408,17542528.628087,0.0,1.0
2019-07-11,23.85,23.85,23.49,23.6,12268756,21.0951597170262,21.0951597170262,20.7767422118636,20.8740364495522,13870946.4410374,0.0,1.0
2019-07-12,23.75,24.04,23.69,23.9,11853909,21.0067104100366,21.2632134003065,20.9536408258428,21.1393843705211,13401924.1116158,0.0,1.0
2019-07-15,23.46,24.01,23.41,23.86,13114445,20.7502074197667,21.2366786082096,20.7059827662719,21.1040046477252,14827074.9046546,0.0,1.0
2019-07-16,22.88,23.56,22.83,23.41,9675785,20.2372014392269,20.8386567267563,20.192976785732,20.7059827662719,10939356.4848785,0.0,1.0
2019-07-17,21.78,22.89,21.77,22.82,12759629,19.2642590623409,20.2460463699258,19.255414131642,20.1841318550331,14425923.0900433,0.0,1.0
2019-07-18,21.68,21.78,21.22,21.69,12676635,19.1758097553513,19.2642590623409,18.768942943199,19.1846546860503,14332090.8116177,0.0,1.0
2019-07-19,21.75,21.86,21.42,21.7,17145622,19.2377242702441,19.3350185079326,18.9458415571783,19.1934996167492,19384687.7760281,0.0,1.0
2019-07-22,23.74,23.82,22.44,22.85,28286286,20.9978654793377,21.0686249249294,19.8480244884725,20.21066664713,31980223.4327477,0.0,1.0
2019-07-23,23.84,24.05,23.22,23.67,18363383,21.0863147863273,21.2720583310055,20.5379290829916,20.9359509644449,20761477.534418,0.0,1.0
2019-07-24,23.79,24.08,23.58,23.76,12982178,21.0420901328325,21.2985931231024,20.8563465881542,21.0155553407356,14677535.0105596,0.0,1.0
2019-07-25,23.22,24.03,23.03,23.99,12426119,20.5379290829916,21.2543684696076,20.3698753997113,21.2189887468117,14048859.6495812,0.0,1.0
2019-07-26,23.03,23.41,22.93,23.26,6551526,20.3698753997113,20.7059827662719,20.2814260927217,20.5733088057874,7407097.04008,0.0,1.0
2019-07-29,22.18,23.0,21.91,22.99,12261464,19.6180562902995,20.3433406076144,19.3792431614275,20.3344956769154,13862702.1706771,0.0,1.0
2019-07-30,23.2,23.23,21.81,22.0,17794381,20.5202392215937,20.5467740136906,19.2907938544378,19.4588475377181,20118168.9327274,0.0,1.0
2019-07-31,23.0,23.46,22.75,23.27,13557362,20.3433406076144,20.7502074197667,20.1222173401403,20.5821537364864,15327832.9264805,0.0,1.0
2019-08-01,21.66,22.76,21.36,22.71,16509421,19.1581198939534,20.1310622708393,18.8927719729845,20.0868376173445,18665404.5824644,0.0,1.0
2019-08-02,21.0,21.84,20.84,21.72,14128599,18.5743544678218,19.3173286465347,18.4328355766384,19.2111894781472,15973668.3992977,0.0,1.0
2019-08-05,20.31,20.54,19.96,20.46,13777218,17.9640542495934,18.1674876556696,17.6544816751297,18.0967282100779,15576400.1651428,0.0,1.0
2019-08-06,19.95,20.6,19.5,20.42,14552759,17.6456367444308,18.2205572398633,17.2476148629774,18.061348487282,16453219.923709,0.0,1.0
2019-08-07,19.65,19.87,19.11,19.43,16661042,17.3802888234619,17.5748772988391,16.9026625657179,17.1857003480847,18836825.9368655,0.0,1.0
2019-08-08,19.93,20.03,19.51,19.74,17492885,17.6279468830328,17.7163961900225,17.2564597936764,17.4598931997525,19777300.236,0.0,1.0
2019-08-09,19.52,20.03,19.41,19.93,13613190,17.2653047243754,17.7163961900225,17.1680104866868,17.6279468830328,15390951.5668634,0.0,1.0
2019-08-12,19.41,19.56,19.1,19.42,11778766,17.1680104866868,17.3006844471712,16.8938176350189,17.1768554173857,13316968.1039799,0.0,1.0
2019-08-13,19.48,20.38,19.18,19.35,12413951,17.2299250015795,18.0259687644862,16.9645770806106,17.114940902493,14035102.6169778,0.0,1.0
2019-08-14,18.33,19.0,18.12,18.97,18264662,16.2127579711988,16.8053683280293,16.0270144265206,16.7788335359324,20649864.4496353,0.0,1.0
2019-08-15,18.25,18.3,17.46,18.14,21154732,16.1419985256071,16.1862231791019,15.443249000389,16.0447042879185,23917351.8934193,0.0,1.0
2019-08-16,18.87,18.93,18.2,18.35,14359626,16.6903842289428,16.7434538131366,16.0977738721123,16.2304478325967,16234865.4712285,0.0,1.0
2019-08-19,19.33,19.49,19.07,19.33,13000997,17.0972510410951,17.2387699322785,16.867282842922,17.0972510410951,14698811.6046229,0.0,1.0
2019-08-20,19.06,19.19,18.82,19.11,8284463,16.8584379122231,16.9734220113096,16.646159575448,16.9026625657179,9366340.2031759,0.0,1.0
2019-08-21,18.6,19.36,18.59,19.3,10975530,16.4515711000708,17.123785833192,16.4427261693718,17.0707162489982,12408836.6246748,0.0,1.0
2019-08-22,18.67,19.2,18.66,18.85,13273607,16.5134856149635,16.9822669420085,16.5046406842646,16.6726943675448,15007022.0466019,0.0,1.0
2019-08-23,17.72,18.58,17.66,18.3,14101127,15.6732171985621,16.4338812386729,15.6201476143683,16.1862231791019,15942608.800376,0.0,1.0
2019-08-26,17.5,18.14,17.36,18.01,13005386,15.4786287231849,16.0447042879185,15.3547996933994,15.929720188832,14703773.7689964,0.0,1.0
2019-08-27,17.31,17.78,17.21,17.7,10320678,15.3105750399046,15.7262867827558,15.222125732915,15.6555273371641,11668466.7763539,0.0,1.0
2019-08-28,18.0,18.26,16.97,17.29,14762293,15.920875258133,16.150843456306,15.0098473961398,15.2928851785067,16690117.2009535,0.0,1.0
2019-08-29,18.53,18.79,18.18,18.19,13078442,16.389656585178,16.6196247833511,16.0800840107143,16.0889289414133,14786370.2329897,0.0,1.0
2019-08-30,18.84,19.13,18.51,18.61,12153203,16.6638494368459,16.9203524271158,16.3719667237801,16.4604160307697,13740303.2467232,0.0,1.0
2019-09-03,18.76,18.83,18.13,18.2,13125562,16.7522987438355,16.8148073212379,16.1897215472142,16.2522301246165,14698612.2254183,0.18,1.0
2019-09-04,18.76,19.16,18.71,19.03,12793967,16.7522987438355,17.1094906147062,16.7076497599767,16.9934032566732,14327276.7869138,0.0,1.0
2019-09-05,19.0,19.53,18.94,18.95,12560806,16.9666138663579,17.4398930952616,16.9130350857273,16.9219648824991,14066172.3004857,0.0,1.0
2019-09-06,19.09,19.13,18.54,18.91,10915191,17.0469820373038,17.0827012243909,16.5558432148566,16.886245695412,12223336.4084049,0.0,1.0
2019-09-09,19.95,20.2,19.22,19.28,13498757,17.8149445596758,18.03818947897,17.1630693953368,17.2166481759674,15116533.2705869,0.0,1.0
2019-09-10,20.03,20.71,19.91,20.2,16747796,17.88638293385,18.4936091143301,17.7792253725888,18.03818947897,18754957.6189127,0.0,1.0
2019-09-11,20.05,20.6,19.76,20.13,14722385,17.9042425273935,18.3953813498407,17.6452784210123,17.9756809015676,16486808.5761444,0.0,1.0
2019-09-12,19.75,20.0,19.1,19.46,13409746,17.6363486242405,17.8595935435347,17.0559118340756,17.3773845178592,15016854.6303277,0.0,1.0
2019-09-13,20.27,20.45,19.77,20.13,10716672,18.1006980563724,18.2614343982642,17.654208217784,17.9756809015676,12001025.6379877,0.0,1.0
2019-09-16,22.49,22.75,21.38,21.46,36536977,20.0831129397047,20.3152876557707,19.0919054980386,19.1633438722127,40915799.0196555,0.0,1.0
2019-09-17,21.03,22.28,20.82,22.28,19531486,18.7793626110267,19.8955872074976,18.5918368788196,19.8955872074976,21872262.6048459,0.0,1.0
2019-09-18,20.81,21.15,20.56,20.88,15196847,18.5829070820478,18.8865201722879,18.3596621627536,18.6454156594502,17018133.097997,0.0,1.0
2019-09-19,20.92,21.32,20.88,21.15,13197531,18.6811348465373,19.038326717408,18.6454156594502,18.8865201722879,14779206.4447935,0.0,1.0
2019-09-20,20.44,21.06,20.28,20.91,16121013,18.2525046014924,18.806152001342,18.1096278531442,18.6722050497655,18053056.9866591,0.0,1.0
2019-09-23,20.61,20.85,20.23,20.32,11302192,18.4043111466125,18.6186262691349,18.0649788692853,18.1453470402312,12656718.0517851,0.0,1.0
2019-09-24,19.49,20.5,19.4,20.4,18767705,17.4041739081745,18.306083382123,17.3238057372286,18.2167854144054,21016945.2672613,0.0,1.0
2019-09-25,19.44,19.48,19.09,19.13,10578074,17.3595249243157,17.3952441114028,17.0469820373038,17.0827012243909,11845817.1785543,0.0,1.0
2019-09-26,19.27,19.35,18.86,19.25,10855326,17.2077183791956,17.2791567533698,16.8415967115532,17.1898587856521,12156296.8088148,0.0,1.0
2019-09-27,18.73,19.48,18.59,19.04,14587738,16.7255093535202,17.3952441114028,16.6004921987155,17.002333053445,16336024.6294977,0.0,1.0
2019-09-30,18.85,19.02,18.55,18.61,9952272,16.8326669147814,16.9844734599015,16.5647730116284,16.618351792259,11145015.1155347,0.0,1.0
2019-10-01,18.58,19.16,18.36,19.0,12223734,16.5915624019437,17.1094906147062,16.3951068729648,16.9666138663579,13688703.4637192,0.0,1.0
2019-10-02,18.17,18.9,18.1,18.58,12078502,16.2254407343012,16.8773158986403,16.1629321568989,16.5915624019437,13526065.9438384,0.0,1.0
2019-10-03,18.64,18.66,18.03,18.06,10148171,16.6451411825743,16.6630007761178,16.1004235794965,16.1272129698118,11364391.8886091,0.0,1.0
2019-10-04,18.55,18.93,18.27,18.67,8026276,16.5647730116284,16.9041052889556,16.3147387020189,16.6719305728896,8988195.59407676,0.0,1.0
2019-10-07,18.36,18.8,18.33,18.63,8461000,16.3951068729648,16.7880179309226,16.3683174826495,16.6362113858025,9475019.66310199,0.0,1.0
2019-10-08,18.25,18.6,18.04,18.14,11376180,16.2968791084754,16.6094219954872,16.1093533762683,16.1986513439859,12739573.2408684,0.0,1.0
2019-10-09,18.27,18.5,18.02,18.39,11107539,16.3147387020189,16.5201240277696,16.0914937827247,16.4218962632801,12438736.6072181,0.0,1.0
2019-10-10,18.43,18.61,18.22,18.37,9835051,16.4576154503672,16.618351792259,16.2700897181601,16.4040366697366,11013745.6107565,0.0,1.0
2019-10-11,18.95,19.11,18.6,18.63,10550551,16.9219648824991,17.0648416308474,16.6094219954872,16.6362113858025,11814995.6484529,0.0,1.0
2019-10-14,18.76,18.83,18.05,18.62,9294050,16.7522987438355,16.8148073212379,16.11828317304,16.6272815890308,10407907.6350139,0.0,1.0
2019-10-15,18.7,19.18,18.58,18.72,11172092,16.6987199632049,17.1273502082497,16.5915624019437,16.7165795567484,12511026.0463284,0.0,1.0
2019-10-16,18.3,18.91,18.29,18.66,9525603,16.3415280923342,16.886245695412,16.3325982955624,16.6630007761178,10667211.4085691,0.0,1.0
2019-10-17,18.51,18.66,18.26,18.42,13669132,16.5290538245413,16.6630007761178,16.3058089052472,16.4486856535954,15307327.0863416,0.0,1.0
2019-10-18,18.43,19.21,18.43,18.57,26675081,16.4576154503672,17.154139598565,16.4576154503672,16.5826326051719,29871991.1345985,0.0,1.0
2019-10-21,19.61,20.0,18.1,18.15,28124331,17.5113314694357,17.8595935435347,16.1629321568989,16.2075811407577,31494928.4052227,0.0,1.0
2019-10-22,19.9,20.1,19.2,19.81,14659976,17.770295575817,17.9488915112523,17.1452098017933,17.6899274048711,16416920.0875314,0.0,1.0
2019-10-23,20.21,20.4,19.42,19.71,11861370,18.0471192757418,18.2167854144054,17.3416653307722,17.6006294371534,13282911.473978,0.0,1.0
2019-10-24,19.91,20.36,19.53,20.3,9483393,17.7792253725888,18.1810662273183,17.4398930952616,18.1274874466877,10619942.6956534,0.0,1.0
2019-10-25,20.48,20.52,19.79,19.89,13147129,18.2882237885795,18.3239429756666,17.6720678113276,17.7613657790452,14722763.9508732,0.0,1.0
2019-10-28,20.3,20.64,20.22,20.6,12463243,18.1274874466877,18.4311005369278,18.0560490725135,18.3953813498407,13956916.7345489,0.0,1.0
2019-10-29,20.38,20.53,19.93,20.05,11592019,18.1989258208618,18.3328727724383,17.7970849661323,17.9042425273935,12981279.7494447,0.0,1.0
2019-10-30,19.44,20.45,19.42,20.4,13145510,17.3595249243157,18.2614343982642,17.3416653307722,18.2167854144054,14720950.9196908,0.0,1.0
2019-10-31,19.25,19.44,18.86,19.32,10689338,17.1898587856521,17.3595249243157,16.8415967115532,17.2523673630545,11970415.7588398,0.0,1.0
2019-11-01,20.09,20.13,19.35,19.42,11548188,17.9399617144806,17.9756809015676,17.2791567533698,17.3416653307722,12932195.765654,0.0,1.0
2019-11-04,21.07,21.09,20.48,20.5,16281204,18.8150817981138,18.8329413916573,18.2882237885795,18.306083382123,18232446.2875516,0.0,1.0
2019-11-05,21.05,21.41,20.85,21.16,14113129,18.7972222045702,19.1186948883539,18.6186262691349,18.8954499690597,15804535.490237,0.0,1.0
2019-11-06,20.6,21.09,20.42,20.91,11388823,18.3953813498407,18.8329413916573,18.2346450079489,18.6722050497655,12753731.4578168,0.0,1.0
2019-11-07,20.96,21.4,20.86,20.96,8367688,18.7168540336243,19.1097650915821,18.6275560659067,18.7168540336243,9370524.56384618,0.0,1.0
2019-11-08,21.28,21.3,20.45,20.7,9603359,19.0026075303209,19.0204671238644,18.2614343982642,18.4846793175584,10754286.1785637,0.0,1.0
2019-11-11,21.25,21.28,20.66,20.97,6712938,18.9758181400056,19.0026075303209,18.4489601304713,18.7257838303961,7517458.87568661,0.0,1.0
2019-11-12,21.03,21.44,20.88,21.28,6971164,18.7793626110267,19.1454842786692,18.6454156594502,19.0026075303209,7806632.3099762,0.0,1.0
2019-11-13,20.62,20.91,20.51,20.91,7434714,18.4132409433842,18.6722050497655,18.3150131788948,18.6722050497655,8325737.06884998,0.0,1.0
2019-11-14,20.33,20.92,20.28,20.62,6247654,18.154276837003,18.6811348465373,18.1096278531442,18.4132409433842,6996412.3033043,0.0,1.0
2019-11-15,20.48,20.8,20.34,20.44,9152142,18.2882237885795,18.5739772852761,18.1632066337748,18.2525046014924,10248992.484281,0.0,1.0
2019-11-18,20.16,20.29,19.71,20.29,8836403,18.0024702918829,18.1185576499159,17.6006294371534,18.1185576499159,9895413.32893198,0.0,1.0
2019-11-19,19.9,20.07,19.58,20.02,10244404,17.770295575817,17.922102120937,17.4845420791204,17.8774531370782,11472158.0589482,0.0,1.0
2019-11-20,20.53,20.89,19.8,20.01,12520265,18.3328727724383,18.654345456222,17.6809976080993,17.8685233403064,14020772.6110682,0.0,1.0
2019-11-21,21.13,21.2,20.55,20.73,10516301,18.8686605787444,18.9311691561467,18.3507323659819,18.5114687078737,11776640.912197,0.0,1.0
2019-11-22,20.99,21.25,20.81,20.98,7395253,18.7436434239396,18.9758181400056,18.5829070820478,18.7347136271679,8281546.8134516,0.0,1.0
2019-11-25,21.34,21.36,20.75,20.93,7804796,19.0561863109515,19.074045904495,18.5293283014172,18.690064643309,8740172.03244293,0.0,1.0
2019-11-26,20.83,21.28,20.69,21.18,10778429,18.6007666755914,19.0026075303209,18.4757495207866,18.9133095626032,12070183.986804,0.0,1.0
2019-11-27,21.41,21.52,20.75,20.84,9061880,19.1186948883539,19.2169226528433,18.5293283014172,18.6096964723631,10147912.916283,0.0,1.0
2019-11-29,20.99,21.18,20.86,21.05,6437403,18.7436434239396,18.9133095626032,18.6275560659067,18.7972222045702,7208902.0215473,0.0,1.0
2019-12-02,21.29,21.49,21.05,21.1,10234072,19.0115373270927,19.190133262528,18.7972222045702,18.8418711884291,11460587.8068315,0.0,1.0
2019-12-03,20.79,21.03,20.45,20.84,13658606,18.5650474885043,18.7793626110267,18.2614343982642,18.6096964723631,15295539.58404,0.0,1.0
2019-12-04,21.47,21.71,20.83,20.85,12904257,19.3330100108763,19.5491219066662,18.7567116221031,18.7747209467522,14330639.5452201,0.18,1.0
2019-12-05,21.42,21.74,21.24,21.6,10274401,19.2879866992534,19.57613589364,19.1259027774109,19.4500706210958,11410090.2728494,0.0,1.0
2019-12-06,22.33,22.34,21.36,21.4,13910798,20.1074109707903,20.1164156331149,19.2339587253059,19.2699773746042,15448439.3734849,0.0,1.0
2019-12-09,22.57,22.74,22.05,22.05,12210904,20.3235228665802,20.4766021260981,19.855280425702,19.855280425702,13560646.2073165,0.0,1.0
2019-12-10,22.79,22.92,22.53,22.69,13220831,20.521625437721,20.6386860479406,20.2875042172819,20.4315788144752,14682206.3098458,0.0,1.0
2019-12-11,23.38,23.45,22.8,22.81,13895499,21.0529005148713,21.1159331511434,20.5306301000456,20.5396347623702,15431449.2860741,0.0,1.0
2019-12-12,24.3,24.51,23.44,23.51,16236996,21.8813294487328,22.070427357549,21.1069284888188,21.1699611250909,18031765.5617972,0.0,1.0
2019-12-13,23.99,24.68,23.97,24.38,14103457,21.6021849166708,22.2235066170669,21.5841755920216,21.9533667473295,15662394.0927797,0.0,1.0
2019-12-16,24.35,24.77,24.25,24.25,13360646,21.9263527603557,22.3045485779881,21.8363061371099,21.8363061371099,14837475.8746115,0.0,1.0
2019-12-17,24.69,24.82,24.29,24.35,24723143,22.2325112793915,22.349571889611,21.8723247864082,21.9263527603557,27455935.7239965,0.0,1.0
2019-12-18,24.54,24.77,24.34,24.54,14948731,22.0974413445228,22.3045485779881,21.9173480980311,22.0974413445228,16601101.1420074,0.0,1.0
2019-12-19,24.48,24.8,24.35,24.46,13319540,22.0434133705753,22.3315625649619,21.9263527603557,22.0254040459261,14791826.1894614,0.0,1.0
2019-12-20,24.49,24.81,24.35,24.6,16948404,22.0524180328999,22.3405672272865,21.9263527603557,22.1514693184703,18821809.6238138,0.0,1.0
2019-12-23,24.89,24.95,24.47,24.48,11847844,22.4126045258831,22.4666324998306,22.0344087082507,22.0434133705753,13157455.074864,0.0,1.0
2019-12-24,24.86,25.34,24.78,24.91,5828479,22.3855905389094,22.8178143304893,22.3135532403127,22.4306138505323,6472734.66778327,0.0,1.0
2019-12-26,24.54,24.99,24.42,24.93,10144935,22.0974413445228,22.5026511491289,21.9893853966278,22.4486231751814,11266313.6432177,0.0,1.0
2019-12-27,24.4,24.69,24.32,24.55,8452641,21.9713760719786,22.2325112793915,21.899338773382,22.1064460068473,9386960.54923186,0.0,1.0
2019-12-30,24.56,24.99,24.51,24.57,9078440,22.1154506691719,22.5026511491289,22.070427357549,22.1244553314965,10081932.7507898,0.0,1.0
2019-12-31,24.47,24.51,24.13,24.35,10702032,22.0344087082507,22.070427357549,21.7282501892149,21.9263527603557,11884989.813316,0.0,1.0
2020-01-02,24.68,24.84,24.42,24.69,9125473,22.2235066170669,22.3675812142602,21.9893853966278,22.2325112793915,10134164.5817065,0.0,1.0
2020-01-03,24.76,25.45,24.58,25.29,11562581,22.2955439156636,22.9168656160597,22.1334599938211,22.7727910188664,12840660.297095,0.0,1.0
2020-01-06,25.39,25.47,24.75,25.0,14419165,22.8628376421122,22.9348749407088,22.286539253339,22.5116558114535,16012999.1333909,0.0,1.0
2020-01-07,24.67,25.35,24.22,25.35,12431007,22.2145019547423,22.8268189928139,21.8092921501362,22.8268189928139,13805078.4714772,0.0,1.0
2020-01-08,24.05,24.62,23.76,24.47,14021067,21.6562128906183,22.1694786431194,21.3950776832054,22.0344087082507,15570897.0471047,0.0,1.0
2020-01-09,24.19,24.3,23.47,24.09,13479036,21.7822781631624,21.8813294487328,21.1339424757926,21.6922315399166,14968952.2095728,0.0,1.0
2020-01-10,24.08,24.23,23.93,24.14,8385016,21.683226877592,21.8182968124607,21.5481569427233,21.7372548515395,9311860.56484333,0.0,1.0
2020-01-13,23.75,23.97,23.59,23.95,11442651,21.3860730208808,21.5841755920216,21.2419984236875,21.5661662673725,12707473.736981,0.0,1.0
2020-01-14,23.94,24.04,23.37,23.59,13325211,21.5571616050479,21.6472082282937,21.0438958525467,21.2419984236875,14798124.0380598,0.0,1.0
2020-01-15,23.57,23.88,23.49,23.76,9940118,21.2239890990384,21.5031336311004,21.1519518004417,21.3950776832054,11038857.0295023,0.0,1.0
2020-01-16,23.81,24.01,23.66,23.72,10188021,21.4401009948283,21.62019424132,21.3050310599596,21.3590590339071,11314162.1892786,0.0,1.0
2020-01-17,23.96,24.23,23.83,24.0,14377324,21.575170929697,21.8182968124607,21.4581103194775,21.6111895789954,15966533.2044179,0.0,1.0
2020-01-21,23.77,24.52,23.61,23.78,21044184,21.40408234553,22.0794320198736,21.2600077483367,21.4130870078546,23370319.9980664,0.0,1.0
2020-01-22,23.93,24.15,23.66,23.81,12041715,21.5481569427233,21.7462595138641,21.3050310599596,21.4401009948283,13372755.7635647,0.0,1.0
2020-01-23,23.58,23.7,23.16,23.68,12567875,21.232993761363,21.3410497092579,20.8547979437305,21.3230403846088,13957075.2872004,0.0,1.0
2020-01-24,23.1,23.5,22.83,23.5,11681573,20.800769969783,21.1609564627663,20.5576440870193,21.1609564627663,12972805.1746161,0.0,1.0
2020-01-27,21.65,22.52,21.57,22.4,18991975,19.4950939327187,20.2784995549573,19.4230566341221,20.1704436070623,21091268.4067616,0.0,1.0
2020-01-28,22.08,22.11,21.44,21.8,8773599,19.8822944126757,19.9093083996495,19.3059960239025,19.6301638675875,9743395.90286399,0.0,1.0
2020-01-29,21.63,22.43,21.62,22.33,10328316,19.4770846080696,20.1974575940361,19.468079945745,20.1074109707903,11469964.8112347,0.0,1.0
2020-01-30,21.95,21.97,21.2,21.23,10648437,19.7652338024562,19.7832431271053,19.0898841281126,19.1168981150863,11825470.646391,0.0,1.0
2020-01-31,21.81,21.89,21.23,21.48,12501940,19.639168529912,19.7112058285087,19.1168981150863,19.3420146732009,13883852.1083368,0.0,1.0
2020-02-03,21.5,21.93,21.43,21.81,11481705,19.36002399785,19.747224477807,19.2969913615779,19.639168529912,12750844.6026417,0.0,1.0
2020-02-04,21.67,22.16,21.61,21.97,11937493,19.5131032573679,19.9543317112724,19.4590752834204,19.7832431271053,13257013.5000092,0.0,1.0
2020-02-05,22.58,22.87,22.08,22.19,12033684,20.3325275289048,20.5936627363177,19.8822944126757,19.9813456982461,13363837.0504464,0.0,1.0
2020-02-06,22.26,22.7,22.03,22.68,8202498,20.0443783345182,20.4405834767998,19.8372711010528,20.4225741521506,9109167.78923335,0.0,1.0
2020-02-07,21.8,22.1,21.68,21.94,10238359,19.6301638675875,19.9003037373249,19.5221079196925,19.7562291401316,11370064.3410589,0.0,1.0
2020-02-10,21.4,21.6,21.29,21.51,10097792,19.2699773746042,19.4500706210958,19.1709260890338,19.3690286601746,11213959.6533615,0.0,1.0
2020-02-11,21.73,21.86,21.5,21.77,12983991,19.5671312313154,19.684191841535,19.36002399785,19.6031498806137,14419187.0077744,0.0,1.0
2020-02-12,22.35,22.56,21.9,22.27,9892431,20.1254202954394,20.3145182042556,19.7202104908333,20.0533829968428,10985898.9081635,0.0,1.0
2020-02-13,22.19,22.4,21.9,22.14,10072316,19.9813456982461,20.1704436070623,19.7202104908333,19.9363223866232,11185667.6429765,0.0,1.0
2020-02-14,22.12,22.35,21.84,22.24,8402968,19.9183130619741,20.1254202954394,19.6661825168858,20.026369009869,9331796.90376742,0.0,1.0
2020-02-18,21.86,21.98,21.39,21.82,8500228,19.684191841535,19.7922477894299,19.2609727122796,19.6481731922366,9439807.61698926,0.0,1.0
2020-02-19,22.28,22.35,21.95,21.98,7035290,20.0623876591674,20.1254202954394,19.7652338024562,19.7922477894299,7812941.50341949,0.0,1.0
2020-02-20,21.95,22.58,21.94,22.52,7202270,19.7652338024562,20.3325275289048,19.7562291401316,20.2784995549573,7998378.77355918,0.0,1.0
2020-02-21,21.26,21.67,20.89,21.64,11630951,19.1439121020601,19.5131032573679,18.8107395960506,19.4860892703942,12916587.6306646,0.0,1.0
2020-02-24,19.83,20.28,19.74,20.25,12538964,17.8562453896449,18.2614551942511,17.7752034287237,18.2344412072773,13924968.5862961,0.0,1.0
2020-02-25,19.01,20.01,18.76,19.95,13037660,17.1178630790293,18.0183293114874,16.8927465209147,17.9643013375399,14478788.3543496,0.0,1.0
2020-02-26,18.4,19.27,18.33,19.23,16142505,16.5685786772298,17.3519842994684,16.5055460409577,17.31596565017,17926829.922243,0.0,1.0
2020-02-27,17.39,18.43,17.27,17.69,20068764,15.6591077824471,16.5955926642035,15.5510518345521,15.9292476521845,22287081.1548537,0.0,1.0
2020-02-28,16.96,17.15,16.3,16.76,27294584,15.2719073024901,15.4429958866571,14.6775995890677,15.0918140559984,30311613.046821,0.0,1.0
2020-03-02,17.22,17.27,16.37,17.25,20527804,15.5060285229292,15.5510518345521,14.7406322253398,15.5330425099029,22796861.5146868,0.0,1.0
2020-03-03,15.95,17.08,15.71,16.74,26029217,14.5245203295498,15.553530233775,14.3059695534312,15.2439166342736,28583801.8557731,0.18,1.0
2020-03-04,15.39,16.19,15.13,16.19,30183106,14.0145685186064,14.7430711056684,13.7778051778112,14.7430711056684,33145365.8900225,0.0,1.0
2020-03-05,14.74,15.04,14.42,15.0,28685833,13.4226601666184,13.6958486367667,13.1312591317936,13.6594235074136,31501146.0598219,0.0,1.0
2020-03-06,13.07,14.48,12.75,14.26,29991738,11.9019110161264,13.1858968258233,11.6105099813016,12.9855586143812,32935216.4647235,0.0,1.0
2020-03-09,8.15,9.74,7.9,9.74,74587245,7.42162010569473,8.86951899748057,7.19396304723784,8.86951899748057,81907459.3003702,0.0,1.0
2020-03-10,8.66,9.57,7.68,9.49,62796799,7.88604050494679,8.71471219772988,6.99362483579577,8.64186193902368,68959863.8250552,0.0,1.0
2020-03-11,7.83,8.33,7.77,8.13,35887867,7.1302190708699,7.58553318778369,7.07558137684025,7.40340754101818,39410009.1199186,0.0,1.0
2020-03-12,6.42,7.39,6.42,7.15,38569847,5.84623326117303,6.72954264798577,5.84623326117303,6.51099187186715,42355206.622446,0.0,1.0
2020-03-13,7.15,7.35,6.32,7.32,43874064,6.51099187186715,6.69311751863267,5.75517043779027,6.66579867161784,48179995.2716023,0.0,1.0
2020-03-16,5.94,6.83,5.8,5.96,37930759,5.40913170893579,6.21959083704233,5.28164375619993,5.42734427361234,41653396.6233054,0.0,1.0
2020-03-17,6.14,6.4,5.58,6.13,36155355,5.5912573557013,5.82802069649647,5.08130554475786,5.58215107336303,39703749.1886574,0.0,1.0
2020-03-18,4.61,5.89,4.25,5.59,45031285,4.19799615794512,5.36360029724441,3.87016999376719,5.09041182709614,49450789.3860521,0.0,1.0
2020-03-19,4.8,5.34,4.5,4.78,39768751,4.37101552237236,4.86275476863924,4.09782705222408,4.3528029576958,43671774.6306229,0.0,1.0
2020-03-20,5.05,5.36,4.56,5.13,49136202,4.59867258082925,4.8809673333158,4.15246474625374,4.67152283953545,53958575.1624124,0.0,1.0
2020-03-23,5.24,5.38,4.9,5.2,27157821,4.77169194525649,4.89917989799235,4.46207834575511,4.73526681590339,29823170.4126388,0.0,1.0
2020-03-24,6.63,6.95,5.81,5.92,48337401,6.03746519027682,6.32886622510164,5.2907500385382,5.39091914425924,53081377.4539222,0.0,1.0
2020-03-25,6.77,7.52,6.04,7.52,51355469,6.16495314301268,6.84792431838336,5.50019453231855,6.84792431838336,56395647.6334381,0.0,1.0
2020-03-26,7.05,7.77,6.75,6.88,32863646,6.4199290484844,7.07558137684025,6.14674057833612,6.26512224873371,36088982.0666626,0.0,1.0
2020-03-27,6.39,6.81,6.18,6.57,33399868,5.8189144141582,6.20137827236578,5.62768248505441,5.98282749624716,36677830.4902901,0.0,1.0
2020-03-30,6.37,6.67,6.03,6.3,28069350,5.80070184948165,6.07389031962992,5.49108824998027,5.73695787311372,30824159.5826853,0.0,1.0
2020-03-31,6.85,6.99,6.54,6.8,34468465,6.23780340171888,6.36529135445474,5.95550864923233,6.1922719900275,37851302.7815109,0.0,1.0
2020-04-01,6.6,6.7,6.23,6.61,27134426,6.01014634326199,6.10120916664475,5.67321389674579,6.01925262560026,29797479.3576825,0.0,1.0
2020-04-02,7.52,8.2,6.76,6.81,51235980,6.84792431838336,7.46715151738611,6.1558468606744,6.20137827236578,56264431.6272116,0.0,1.0
2020-04-03,7.61,8.03,7.34,7.83,35853956,6.92988085942784,7.31234471763542,6.68401123629439,7.1302190708699,39372769.9934119,0.0,1.0
2020-04-06,7.91,8.0,7.61,7.83,28246935,7.20306932957611,7.28502587062059,6.92988085942784,7.1302190708699,31019173.3033269,0.0,1.0
2020-04-07,8.04,8.83,7.78,8.55,40128783,7.32145099997369,8.04084730469748,7.08468765917853,7.78587139922576,44067141.2430623,0.0,1.0
2020-04-08,8.75,8.79,8.27,8.3,27482466,7.96799704599127,8.00442217534437,7.53089549375404,7.55821434076886,30179677.0395368,0.0,1.0
2020-04-09,8.21,9.73,7.97,9.62,62280492,7.47625779972438,8.8604127151423,7.25770702360576,8.76024360942126,68392884.9188227,0.0,1.0
2020-04-13,7.85,8.55,7.68,8.55,46295453,7.14843163554645,7.78587139922576,6.99362483579577,7.78587139922576,50839026.5975061,0.0,1.0
2020-04-14,7.63,8.15,7.5,7.86,37371521,6.94809342410439,7.42162010569473,6.82971175370681,7.15753791788473,41039273.3409101,0.0,1.0
2020-04-15,6.95,7.2,6.8,7.15,34832640,6.32886622510164,6.55652328355853,6.1922719900275,6.51099187186715,38251219.0003056,0.0,1.0
2020-04-16,6.67,6.98,6.53,6.98,26719996,6.07389031962992,6.35618507211647,5.94640236689406,6.35618507211647,29342375.9635586,0.0,1.0
2020-04-17,7.58,7.58,6.89,6.9,34285961,6.90256201241301,6.90256201241301,6.27422853107198,6.28333481341026,37650887.2955635,0.0,1.0
2020-04-20,7.63,8.02,6.7,6.9,41590320,6.94809342410439,7.30323843529714,6.10120916664475,6.28333481341026,45672117.8358226,0.0,1.0
2020-04-21,7.46,7.76,7.16,7.31,34769540,6.7932866243537,7.06647509450197,6.52009815420543,6.65669238927957,38181926.1784316,0.0,1.0
2020-04-22,8.23,8.3,7.81,7.85,39587394,7.49447036440093,7.55821434076886,7.11200650619335,7.14843163554645,43472618.7146706,0.0,1.0
2020-04-23,8.92,9.02,8.41,8.6,43729625,8.12280384574196,8.21386666912472,7.6583834464899,7.83140281091714,48021380.5980895,0.0,1.0
2020-04-24,8.86,9.58,8.72,9.19,46120057,8.0681661517123,8.72381848006816,7.94067819897645,8.3686734688754,50646416.711842,0.0,1.0
2020-04-27,8.91,9.1,8.26,8.5,27898061,8.11369756340368,8.28671692783092,7.52178921141576,7.74033998753438,30636059.7702294,0.0,1.0
2020-04-28,9.52,9.6,9.04,9.29,28480075,8.6691807860385,8.74203104474471,8.23207923380127,8.45973629225816,31275194.357078,0.0,1.0
2020-04-29,11.02,11.07,10.1,10.16,37396770,10.0351231367799,10.0806545484712,9.1973451616585,9.25198285568815,41067000.3529463,0.0,1.0
2020-04-30,10.5,11.11,10.24,11.1,45371418,9.56159645518953,10.1170796778243,9.32483311439436,10.1079733954861,49824304.0513841,0.0,1.0
2020-05-01,9.76,10.4,9.7,10.18,28060170,8.88773156215712,9.47053363180677,8.83309386812747,9.2701954203647,30814078.6301528,0.0,1.0
2020-05-04,10.03,10.04,9.05,9.23,25415603,9.13360118529057,9.14270746762884,8.24118551613955,8.40509859822851,27909965.9508387,0.0,1.0
2020-05-05,9.86,10.76,9.75,10.62,30378956,8.97879438553988,9.7983597959847,8.87862527981885,9.67087184324883,33360437.1921464,0.0,1.0
2020-05-06,9.56,10.0,9.55,9.78,19824597,8.70560591539161,9.10628233827574,8.69649963305333,8.90594412683367,21770241.9753369,0.0,1.0
2020-05-07,10.01,10.12,9.76,9.79,20150095,9.11538862061401,9.21555772633505,8.88773156215712,8.91505040917195,22127685.3181947,0.0,1.0
2020-05-08,10.7,10.71,10.09,10.28,21283840,9.74372210195504,9.75282838429332,9.18823887932022,9.36125824374746,23372699.4281072,0.0,1.0
2020-05-11,10.58,10.71,10.31,10.48,17638528,9.63444671389573,9.75282838429332,9.38857709076229,9.54338389051298,19369625.6548749,0.0,1.0
2020-05-12,10.49,10.88,10.35,10.7,21839364,9.55249017285125,9.90763518404401,9.42500222011539,9.74372210195504,23982744.2074844,0.0,1.0
2020-05-13,9.54,10.38,9.41,10.35,24119157,8.68739335071506,9.45232106713022,8.56901168031747,9.42500222011539,26486282.8803603,0.0,1.0
2020-05-14,9.95,10.14,9.12,9.25,22301138,9.06075092658436,9.2337702910116,8.30492949250747,8.42331116290506,24489838.0827304,0.0,1.0
2020-05-15,9.82,10.24,9.76,9.87,22972478,8.94236925618678,9.32483311439436,8.88773156215712,8.98790066787815,25227065.3891781,0.0,1.0
2020-05-18,11.51,11.62,10.51,10.54,40032523,10.4813309713554,10.5815000770764,9.5707027375278,9.59802158454263,43961434.0000576,0.0,1.0
2020-05-19,11.15,11.51,11.06,11.4,26255532,10.1535048071775,10.4813309713554,10.071548266133,10.3811618656343,28832328.0837033,0.0,1.0
2020-05-20,11.95,11.99,11.37,11.43,28166340,10.8820073942395,10.9184325235926,10.3538430186195,10.4084807126492,30930668.4700634,0.0,1.0
2020-05-21,11.98,12.21,11.75,11.98,22889929,10.9093262412543,11.1187707350347,10.699881747474,10.9093262412543,25136414.7845368,0.0,1.0
2020-05-22,11.59,11.95,11.47,11.86,19307608,10.5541812300616,10.8820073942395,10.4449058420023,10.800050853195,21202514.1355938,0.0,1.0
2020-05-26,11.87,12.11,11.78,12.04,23308697,10.8091571355333,11.0277079116519,10.7272005944888,10.963963935284,25596281.9228966,0.0,1.0
2020-05-27,12.19,12.24,11.51,11.95,20078150,11.1005581703581,11.1460895820495,10.4813309713554,10.8820073942395,22048679.4216857,0.0,1.0
2020-05-28,12.11,12.57,11.94,12.18,19018213,11.0277079116519,11.4465968992126,10.8729011119012,11.0914518880199,20884717.0486492,0.0,1.0
2020-05-29,11.75,11.95,11.4,11.88,28706765,10.699881747474,10.8820073942395,10.3811618656343,10.8182634178716,31524132.3886248,0.0,1.0
2020-06-01,12.04,12.18,11.58,11.79,20749690,10.963963935284,11.0914518880199,10.5450749477233,10.7363068768271,22786126.3567289,0.0,1.0
2020-06-02,12.69,12.7,12.11,12.24,21732635,11.5968505577942,11.6059891319138,11.0668132588564,11.1856147224114,23781209.9738273,0.045,1.0
2020-06-03,13.08,13.21,12.86,13.09,24088201,11.9532549484592,12.0720564120142,11.7522063178276,11.9623935225788,26358817.7813118,0.0,1.0
2020-06-04,13.19,13.43,12.67,12.99,22472542,12.053779263775,12.2731050426458,11.5785734095549,11.8710077813827,24590862.5414109,0.0,1.0
2020-06-05,14.52,15.01,14.21,14.22,27746020,13.2692096216841,13.7169997535453,12.985913823976,12.9950523980956,30361432.3600435,0.0,1.0
2020-06-08,16.4,16.45,15.19,15.5,36332860,14.9872615561721,15.0329544267702,13.8814940876984,14.1647898854066,39757690.3403418,0.0,1.0
2020-06-09,15.43,15.62,14.84,15.62,23783534,14.1008198665692,14.274452774842,13.5616439935118,14.274452774842,26025432.0736379,0.0,1.0
2020-06-10,14.51,15.24,14.21,15.12,26366901,13.2600710475645,13.9271869582965,12.985913823976,13.8175240688611,28852313.9987451,0.0,1.0
2020-06-11,12.28,13.25,12.23,12.6,27798532,11.2221690188899,12.1086107084927,11.1764761482918,11.5146033907176,30418894.2784047,0.0,1.0
2020-06-12,12.78,13.31,12.31,13.17,20059396,11.6790977248707,12.1634421532104,11.2495847412487,12.0355021155358,21950247.0926399,0.0,1.0
2020-06-15,13.03,13.28,11.71,11.95,19654535,11.9075620778611,12.1360264308516,10.7012702940717,10.9205960729425,21507222.8366666,0.0,1.0
2020-06-16,13.53,14.14,13.06,14.1,23519009,12.364490783842,12.9219438051386,11.93497780022,12.8853895086602,25735972.2557958,0.0,1.0
2020-06-17,12.96,13.46,12.93,13.45,15668636,11.8435920590238,12.3005207650047,11.816176336665,12.2913821908851,17145602.5796905,0.0,1.0
2020-06-18,13.19,13.33,12.65,12.73,14347213,12.053779263775,12.1817193014497,11.5602962613157,11.6334048542726,15699618.7941419,0.0,1.0
2020-06-19,13.04,13.8,12.95,13.78,29701119,11.9167006519808,12.6112322850717,11.8344534849042,12.5929551368324,32500824.1014783,0.0,1.0
2020-06-22,13.02,13.13,12.71,12.93,12837043,11.8984235037415,11.9989478190573,11.6151277060334,11.816176336665,14047096.2230789,0.0,1.0
2020-06-23,13.0,13.25,12.96,13.18,13275161,11.8801463555023,12.1086107084927,11.8435920590238,12.0446406896554,14526512.37079,0.0,1.0
2020-06-24,11.86,12.7,11.61,12.67,18714380,10.8383489058659,11.6059891319138,10.6098845528755,11.5785734095549,20478446.3692505,0.0,1.0
2020-06-25,12.43,12.43,11.51,11.58,12862571,11.3592476306841,11.3592476306841,10.5184988116793,10.5824688305166,14075030.5590768,0.0,1.0
2020-06-26,11.93,12.31,11.82,12.31,16406266,10.9023189247033,11.2495847412487,10.8017946093875,11.2495847412487,17952763.5113029,0.0,1.0
2020-06-29,12.42,12.555,11.835,12.01,16714340,11.3501090565645,11.4734798071793,10.8155024705669,10.9754275176602,18289877.3717012,0.0,1.0
2020-06-30,12.98,13.16,12.12,12.26,21166792,11.861869207263,12.0263635414162,11.075951832976,11.2038918706506,23162029.1338042,0.0,1.0
2020-07-01,12.47,13.31,12.4,13.19,15596137,11.3958019271626,12.1634421532104,11.3318319083253,12.053779263775,17066269.6344727,0.0,1.0
2020-07-02,12.57,13.11,12.57,12.79,15112186,11.4871876683587,11.9806706708181,11.4871876683587,11.6882362989903,16536700.148396,0.0,1.0
2020-07-06,13.03,13.21,12.72,12.95,13637400,11.9075620778611,12.0720564120142,11.624266280153,11.8344534849042,14922896.9656498,0.0,1.0
2020-07-07,12.41,12.85,12.41,12.78,10965739,11.3409704824449,11.743067743708,11.3409704824449,11.6790977248707,11999398.217344,0.0,1.0
2020-07-08,12.47,12.67,12.19,12.42,13117285,11.3958019271626,11.5785734095549,11.1399218518133,11.3501090565645,14353754.5664175,0.0,1.0
2020-07-09,11.78,12.58,11.7,12.47,16109278,10.765240312909,11.4963262424784,10.6921317199521,11.3958019271626,17627780.6462381,0.0,1.0
2020-07-10,12.06,12.09,11.67,11.74,12894920,11.0211203882583,11.0485361106171,10.6647159975932,10.7286860164305,14110428.8603616,0.0,1.0
2020-07-13,11.79,12.26,11.76,12.24,13297434,10.7743788870286,11.2038918706506,10.7469631646698,11.1856147224114,14550884.881981,0.0,1.0
2020-07-14,12.48,12.54,11.63,11.75,15845898,11.4049405012822,11.4597719459999,10.6281617011147,10.7378245905501,17339573.7590886,0.0,1.0
2020-07-15,13.0,13.18,12.73,12.99,18198605,11.8801463555023,12.0446406896554,11.6334048542726,11.8710077813827,19914053.069761,0.0,1.0
2020-07-16,13.09,13.38,12.69,12.83,12745904,11.9623935225788,12.2274121720477,11.5968505577942,11.7247905954688,13947366.2227451,0.0,1.0
2020-07-17,13.08,13.44,12.94,13.15,16463459,11.9532549484592,12.2822436167654,11.8253149107846,12.0172249672965,18015347.6729582,0.0,1.0
2020-07-20,13.41,14.14,13.38,13.71,28331909,12.2548278944066,12.9219438051386,12.2274121720477,12.5289851179951,31002548.7884175,0.0,1.0
2020-07-21,14.32,14.92,13.98,14.05,32615217,13.0864381392917,13.6347525864688,12.7757266192248,12.8396966380621,35689612.5950188,0.0,1.0
2020-07-22,14.18,14.39,13.88,14.14,17933094,12.9584981016171,13.1504081581291,12.6843408780286,12.9219438051386,19623514.3089821,0.0,1.0
2020-07-23,14.75,14.77,13.94,13.95,19508575,13.4793968264353,13.4976739746745,12.7391723227463,12.7483108968659,21347504.2655968,0.0,1.0
2020-07-24,14.71,14.91,14.57,14.66,21901668,13.4428425299568,13.6256140123492,13.3149024922822,13.3971496593587,23966176.4661789,0.0,1.0
2020-07-27,14.9,14.93,14.48,14.7,15134141,13.6164754382295,13.6438911605884,13.2326553252056,13.4337039558372,16560724.6840759,0.0,1.0
2020-07-28,14.65,14.99,14.5801,14.8,14960966,13.3880110852391,13.6987226053061,13.324132452143,13.5250896970334,16371225.7559791,0.0,1.0
2020-07-29,15.07,15.105,14.62,14.63,13723697,13.771831198263,13.8038162076817,13.3605953628803,13.3697339369999,15017328.5464089,0.0,1.0
2020-07-30,14.67,14.84,14.6,14.78,14688097,13.4062882334783,13.5616439935118,13.342318214641,13.5068125487941,16072635.4108899,0.0,1.0
2020-07-31,14.33,14.585,14.1,14.4,18014479,13.0955767134114,13.3286103534616,12.8853895086602,13.1595467322487,19712570.8717835,0.0,1.0
2020-08-03,14.53,14.68,14.25,14.33,11183987,13.2783481958037,13.415426807598,13.0224681204544,13.0955767134114,12238218.84422,0.0,1.0
2020-08-04,15.11,15.2482,14.46,14.5,15746194,13.8083854947415,13.9346805890746,13.2143781769664,13.2509324734449,17230471.39947,0.0,1.0
2020-08-05,15.32,15.75,15.26,15.53,13478044,14.0002955512535,14.393254238397,13.9454641065358,14.1922056077654,14748519.6526092,0.0,1.0
2020-08-06,14.82,15.435,14.8,15.34,11389644,13.5433668452726,14.1053891536291,13.5250896970334,14.0185726994927,12463261.6105292,0.0,1.0
2020-08-07,14.89,14.89,14.42,14.65,12918540,13.6073368641099,13.6073368641099,13.1778238804879,13.3880110852391,14136275.3432931,0.0,1.0
2020-08-10,15.61,15.66,14.93,14.98,10490627,14.2653142007224,14.3110070713204,13.6438911605884,13.6895840311865,11479500.9185081,0.0,1.0
2020-08-11,16.14,16.695,15.98,16.0,25789762,14.7496586290621,15.2568494927008,14.6034414431482,14.6217185913874,28220772.3682394,0.0,1.0
2020-08-12,16.71,16.82,16.38,16.46,20499045,15.2705573538802,15.371081669196,14.9689844079329,15.0420930008898,22431338.5564124,0.0,1.0
2020-08-13,16.65,16.79,16.35,16.64,13456868,15.2157259091625,15.3436659468372,14.941568685574,15.2065873350429,14725347.5475054,0.0,1.0
2020-08-14,16.63,16.66,16.15,16.31,12244233,15.1974487609233,15.2248644832822,14.7587972031817,14.9050143890956,13398406.4031567,0.0,1.0
2020-08-17,16.65,16.85,16.5,16.52,12282140,15.2157259091625,15.3984973915549,15.0786472973683,15.0969244456075,13439886.6160475,0.0,1.0
2020-08-18,16.45,16.89,16.34,16.61,10542875,15.0329544267702,15.4350516880334,14.9324301114544,15.1791716126841,11536673.9515395,0.0,1.0
2020-08-19,16.49,16.87,16.38,16.45,11929105,15.0695087232487,15.4167745397941,14.9689844079329,15.0329544267702,13053573.6142826,0.0,1.0
2020-08-20,16.01,16.29,15.95,16.27,13361242,14.630857165507,14.8867372408563,14.5760257207893,14.8684600926171,14620707.5908247,0.0,1.0
2020-08-21,15.74,15.985,15.61,15.88,9806378,14.3841156642774,14.608010730208,14.2653142007224,14.512055701952,10730752.8194681,0.0,1.0
2020-08-24,16.29,16.635,15.77,15.88,14722433,14.8867372408563,15.2020180479831,14.4115313866362,14.512055701952,16110208.0119878,0.0,1.0
2020-08-25,16.15,16.689,16.06,16.62,10201186,14.7587972031817,15.251366348229,14.6765500361051,15.1883101868037,11162776.4533876,0.0,1.0
2020-08-26,15.81,16.255,15.775,16.11,8954803,14.4480856831147,14.8547522314377,14.416100673696,14.7222429067032,9798906.13435782,0.0,1.0
2020-08-27,16.02,16.0599,15.58,15.82,8343416,14.6399957396267,14.6764586503639,14.2378984783635,14.4572242572343,9129888.1978642,0.0,1.0
2020-08-28,16.27,16.43,16.02,16.09,8505183,14.8684600926171,15.014677278531,14.6399957396267,14.703965758464,9306903.77806589,0.0,1.0
2020-08-31,16.18,16.34,15.9618,16.2,9810467,14.7862129255405,14.9324301114544,14.5868092382505,14.8044900737798,10735227.2592948,0.0,1.0
2020-09-01,16.23,16.345,15.83,15.93,11040576,14.8730293796769,14.9784143691201,14.5064728946571,14.5981120159121,12047885.0613212,0.045,1.0
2020-09-02,16.25,16.29,16.04,16.17,10415413,14.8913572039279,14.9280128524299,14.6989150492925,14.8180459069239,11365684.0630589,0.0,1.0
2020-09-03,16.12,16.68,15.83,16.14,15884462,14.7722263462965,15.2854054253241,14.5064728946571,14.7905541705475,17333712.7009427,0.0,1.0
2020-09-04,15.99,16.35,15.4862,16.29,12968834,14.653095488665,14.9829963251828,14.1914175957827,14.9280128524299,14152071.5414988,0.0,1.0
2020-09-08,14.81,15.58,14.77,15.49,15783569,13.5717538578567,14.2773750915198,13.5350982093548,14.1948998823903,17223614.5260385,0.0,1.0
2020-09-09,15.06,15.325,14.9,14.96,12272512,13.8008516609941,14.0436953323197,13.6542290669862,13.7092125397392,13392219.2093677,0.0,1.0
2020-09-10,14.28,15.17,14.19,15.05,15727122,13.0860665152056,13.9016546943745,13.0035913060761,13.7916877488686,17162017.4709521,0.0,1.0
2020-09-11,14.27,14.37,13.985,14.37,10846320,13.0769026030801,13.168541724335,12.8157311075035,13.168541724335,11835905.7261422,0.0,1.0
2020-09-14,14.33,14.5,14.09,14.31,10765073,13.131886075833,13.2876725819664,12.9119521848212,13.113558251582,11747245.9933913,0.0,1.0
2020-09-15,14.44,14.635,14.31,14.45,7930355,13.2326891092135,13.4113853956606,13.113558251582,13.241853021339,8653896.81982835,0.0,1.0
2020-09-16,15.07,15.35,14.425,14.63,14994524,13.8100155731196,14.0666051126334,13.2189432410252,13.4068034395978,16362579.4253145,0.0,1.0
2020-09-17,14.82,14.97,14.57,14.73,12584160,13.5809177699822,13.7183764518646,13.3518199668449,13.4984425608528,13732301.038757,0.0,1.0
2020-09-18,14.45,14.96,14.35,14.71,12507559,13.241853021339,13.7092125397392,13.150213900084,13.4801147366018,13648711.19312,0.0,1.0
2020-09-21,13.22,13.82,12.89,13.72,19709671,12.1146918299032,12.6645265574328,11.8122827297619,12.5728874361779,21507922.3044572,0.0,1.0
2020-09-22,13.33,13.675,13.1,13.44,10214579,12.2154948632836,12.5316498316132,12.0047248843973,12.3162978966641,11146526.5708768,0.0,1.0
2020-09-23,12.65,13.5,12.64,13.36,15910256,11.59234883875,12.371281369417,11.5831849266245,12.2429865996601,17361860.0681881,0.0,1.0
2020-09-24,12.52,12.77,12.01,12.32,24020341,11.4732179811186,11.7023157842559,11.0058584627184,11.2899397386087,26211884.9144954,0.0,1.0
2020-09-25,12.37,12.57,12.21,12.31,18480347,11.3357592992362,11.5190375417461,11.1891367052283,11.2807758264832,20166438.4674614,0.0,1.0
2020-09-28,12.76,12.92,12.55,12.7,16598445,11.6931518721305,11.8397744661384,11.5007097174951,11.6381683993775,18112837.3697767,0.0,1.0
2020-09-29,12.07,12.775,12.0,12.72,13407976,11.0608419354714,11.7068977403187,10.9966945505929,11.6564962236285,14631279.5412986,0.0,1.0
2020-09-30,12.05,12.47,11.95,12.18,12139878,11.0425141112204,11.4273984204911,10.9508749899654,11.1616449688518,13247484.0807636,0.0,1.0
2020-10-01,11.17,11.9,11.0,11.86,27032483,10.2360898441769,10.905055429338,10.0803033380435,10.868399780836,29498845.7220092,0.0,1.0
2020-10-02,11.31,11.39,10.6,10.65,17883426,10.3643846139338,10.4376959109378,9.71374685302373,9.7595664136512,19515056.1846268,0.0,1.0
2020-10-05,11.93,11.97,11.41,11.55,13796447,10.9325471657144,10.9692028142164,10.4560237351888,10.5843185049457,15055193.4709394,0.0,1.0
2020-10-06,11.85,12.56,11.78,12.23,20036278,10.8592358687105,11.5098736296206,10.795088483832,11.2074645294793,21864327.9481684,0.0,1.0
2020-10-07,11.93,12.04,11.7,11.87,13292334,10.9325471657144,11.0333501990949,10.7217771868281,10.8775636929615,14505086.7118429,0.0,1.0
2020-10-08,12.81,12.81,12.053,12.12,13712819,11.7389714327579,11.7389714327579,11.045263284858,11.1066614960988,14963935.5028851,0.0,1.0
2020-10-09,12.58,12.96,12.44,12.91,13564627,11.5282014538716,11.8764301146403,11.3999066841146,11.8306105540129,14802222.9089943,0.0,1.0
2020-10-12,12.73,12.785,12.36,12.58,10810724,11.665660135754,11.7160616524442,11.3265953871107,11.5282014538716,11797062.0537974,0.0,1.0
2020-10-13,12.54,12.79,12.4,12.56,9264009,11.4915458053696,11.7206436085069,11.3632510356127,11.5098736296206,10109229.4133064,0.0,1.0
2020-10-14,12.72,13.18,12.56,12.59,12221902,11.6564962236285,12.0780361814012,11.5098736296206,11.5373653659971,13336991.7046657,0.0,1.0
2020-10-15,13.07,13.09,12.27,12.4,12273763,11.9772331480208,11.9955609722718,11.2441201779812,11.3632510356127,13393584.346858,0.0,1.0
2020-10-16,12.25,13.065,12.21,12.98,18407737,11.2257923537303,11.972651191958,11.1891367052283,11.8947579388913,20087203.7487019,0.0,1.0
2020-10-19,12.17,12.73,11.85,12.23,20524104,11.1524810567263,11.665660135754,10.8592358687105,11.2074645294793,22396661.7302034,0.0,1.0
2020-10-20,12.74,13.14,12.3872,12.44,18733183,11.6748240478795,12.0413805328992,11.351521228092,11.3999066841146,20442342.4662531,0.0,1.0
2020-10-21,12.67,12.9,12.5,12.61,11946944,11.610676663001,11.8214466418874,11.4548901568676,11.555693190248,13036947.3609022,0.0,1.0
2020-10-22,13.04,13.11,12.635,12.68,10770154,11.9497414116443,12.0138887965227,11.5786029705618,11.6198405751265,11752790.5686015,0.0,1.0
2020-10-23,13.31,13.5,13.04,13.22,17743479,12.1971670390326,12.371281369417,11.9497414116443,12.1146918299032,19362340.8398227,0.0,1.0
2020-10-26,12.79,13.07,12.72,13.04,16611726,11.7206436085069,11.9772331480208,11.6564962236285,11.9497414116443,18127330.0884085,0.0,1.0
2020-10-27,12.51,12.75,12.38,12.71,11873064,11.4640540689931,11.683987960005,11.3449232113617,11.647332311503,12956326.7711494,0.0,1.0
2020-10-28,11.42,12.11,11.42,11.96,18266901,10.4651876473142,11.0974975839733,10.4651876473142,10.9600389020909,19933518.2942025,0.0,1.0
2020-10-29,11.62,11.92,10.99,11.25,15084807,10.6484658898241,10.923383253589,10.071139425918,10.3094011411808,16461099.5756212,0.0,1.0
2020-10-30,12.06,12.09,11.48,11.58,16138989,11.0516780233459,11.0791697597223,10.5201711200672,10.6118102413222,17611461.9815058,0.0,1.0
2020-11-02,12.8,12.99,11.98,12.35,15822613,11.7298075206324,11.9039218510168,10.9783667263419,11.3174314749852,17266220.7835684,0.0,1.0
2020-11-03,12.99,13.26,12.755,13.13,13231754,11.9039218510168,12.1513474784052,11.6885699160677,12.0322166207737,14438979.5742248,0.0,1.0
2020-11-04,12.71,13.25,12.37,12.96,19084445,11.647332311503,12.1421835662797,11.3357592992362,11.8764301146403,20825652.5582637,0.0,1.0
2020-11-05,12.57,13.03,12.55,12.69,11946797,11.5190375417461,11.9405774995188,11.5007097174951,11.629004487252,13036786.9490628,0.0,1.0
2020-11-06,12.28,12.79,12.265,12.5,10871287,11.2532840901067,11.7206436085069,11.2395382219185,11.4548901568676,11863150.6403865,0.0,1.0
2020-11-09,14.38,15.12,14.1,14.2,25174517,13.1777056364605,13.8558351337471,12.9211160969467,13.0127552182016,27471364.4732191,0.0,1.0
2020-11-10,14.38,14.69,13.85,14.23,14627614,13.1777056364605,13.4617869123508,12.6920182938093,13.0402469545781,15962193.6566871,0.0,1.0
2020-11-11,14.18,14.59,13.87,14.57,8998388,12.9944273939506,13.3701477910959,12.7103461180603,13.3518199668449,9819373.9494363,0.0,1.0
2020-11-12,13.92,14.31,13.78,13.9,9921014,12.7561656786878,13.113558251582,12.6278709089308,12.7378378544368,10826177.5802058,0.0,1.0
2020-11-13,14.33,14.43,13.87,14.02,9684955,13.131886075833,13.223525197088,12.7103461180603,12.8478047999427,10568581.2646068,0.0,1.0
2020-11-16,15.46,15.57,14.8,15.04,12832182,14.1674081460139,14.2682111793943,13.5625899457312,13.7825238367431,14002951.8226181,0.0,1.0
2020-11-17,15.81,15.835,14.96,15.09,10451652,14.4881450704061,14.5110548507199,13.7092125397392,13.8283433973706,11405229.4007965,0.0,1.0
2020-11-18,15.39,16.28,15.38,15.85,12951423,14.1032607611354,14.9188489403044,14.0940968490099,14.5248007189081,14133072.0140463,0.0,1.0
2020-11-19,16.0,16.08,15.04,15.21,12055800,14.6622594007905,14.7355706977945,13.7825238367431,13.9383103428765,13155735.0560583,0.0,1.0
2020-11-20,15.9,16.07,15.57,15.92,7827268,14.5706202795356,14.726406785669,14.2682111793943,14.5889481037866,8541404.47094039,0.0,1.0
2020-11-23,17.32,17.49,16.15,16.26,17856914,15.8718958013558,16.0276823074892,14.7997180826729,14.9005211160534,19486125.3092136,0.0,1.0
2020-11-24,17.91,18.28,17.715,18.0,15550743,16.4125666167599,16.7516313654032,16.2338703303128,16.4950418258894,16969546.1796689,0.0,1.0
2020-11-25,17.86,17.945,17.4,17.5,11050956,16.3667470561324,16.4446403091991,15.9452070983597,16.0368462196146,12059212.1014083,0.0,1.0
2020-11-27,17.56,17.97,17.47,17.66,4548163,16.0918296923676,16.4675500895129,16.0093544832382,16.1834688136226,4963123.75949893,0.0,1.0
2020-11-30,16.59,17.55,16.56,17.36,15727278,15.2029302161947,16.0826657802421,15.1754384798182,15.9085514498577,17162187.7039246,0.0,1.0
2020-12-01,17.08,17.36,16.8249,17.24,9390725,15.6519619103439,15.9085514498577,15.4181905120225,15.7985845043518,10247506.6013291,0.0,1.0
2020-12-02,17.61,18.08,16.78,16.9,9738669,16.1788868575598,16.6106913335992,15.4163385275329,15.5265864788621,10600108.8084663,0.045,1.0
2020-12-03,18.02,18.31,17.5101,17.79,11624706,16.5555673579346,16.8219999069801,16.0871054380783,16.3442587845536,12652976.3427047,0.0,1.0
2020-12-04,19.43,19.53,18.4186,18.61,14895753,17.8509807860526,17.942854078827,16.9217743029331,17.0976197853031,16213365.7673384,0.0,1.0
2020-12-07,18.97,19.59,18.86,19.41,12267812,17.4283636392907,17.9979780544916,17.327303017239,17.8326061274978,13352968.6697237,0.0,1.0
2020-12-08,19.76,19.81,18.53,18.55,12226788,18.1541626522079,18.2000992985951,17.0241211510837,17.0424958096385,13308315.867194,0.0,1.0
2020-12-09,19.51,20.36,19.27,19.83,16962312,17.9244794202721,18.7054024088539,17.7039835176137,18.21847395715,18462723.4833789,0.0,1.0
2020-12-10,19.99,20.31,18.92,19.0,11667841,18.3654712255889,18.6594657624668,17.3824269929036,17.455925627123,12699926.8750057,0.0,1.0
2020-12-11,19.83,20.0,19.4,19.75,10482731,18.21847395715,18.3746585548663,17.8234187982203,18.1449753229305,11409987.2590272,0.0,1.0
2020-12-14,18.96,20.24,18.83,20.13,11775739,17.4191763100133,18.5951544575247,17.2997410294067,18.494093835473,12817369.057322,0.0,1.0
2020-12-15,20.07,20.15,19.24,19.35,15822936,18.4389698598084,18.5124684940278,17.6764215297814,17.7774821518332,17222563.2958055,0.0,1.0
2020-12-16,20.14,20.54,19.87,20.01,13388062,18.5032811647504,18.8707743358477,18.2552232742597,18.3838458841438,14572311.0554937,0.0,1.0
2020-12-17,20.08,20.5,19.785,20.34,9508713,18.4481571890858,18.834025018738,18.1771309754015,18.6870277502991,10349811.9125394,0.0,1.0
2020-12-18,19.68,20.29,19.56,20.0,15807513,18.0806640179885,18.6410911039119,17.9704160666593,18.3746585548663,17205776.0450885,0.0,1.0
2020-12-21,19.35,19.6,18.58,18.82,8714778,17.7774821518332,18.007165383769,17.0700577974708,17.2905537001292,9485648.91584554,0.0,1.0
2020-12-22,19.12,19.525,19.07,19.36,6426997,17.5661735784522,17.9382604141883,17.5202369320651,17.7866694811106,6995500.87508743,0.0,1.0
2020-12-23,19.48,19.98,19.23,19.28,9276574,17.8969174324398,18.3562838963115,17.667234200504,17.7131708468911,10097138.918038,0.0,1.0
2020-12-24,19.21,19.59,18.99,19.57,2895541,17.6488595419491,17.9979780544916,17.4467382978456,17.9796033959367,3151667.81614361,0.0,1.0
2020-12-28,18.89,19.59,18.85,19.25,6362778,17.3548650050713,17.9979780544916,17.3181156879615,17.6856088590588,6925601.34491845,0.0,1.0
2020-12-29,18.64,19.05,18.33,19.0,9828855,17.1251817731354,17.5018622735102,16.840374565535,17.455925627123,10698272.2651975,0.0,1.0
2020-12-30,19.12,19.18,18.56,18.64,7746456,17.5661735784522,17.6212975541168,17.051683138916,17.1251817731354,8431673.41245472,0.0,1.0
2020-12-31,18.9,19.12,18.83,19.03,6940700,17.3640523343487,17.5661735784522,17.2997410294067,17.4834876149553,7554643.7821146,0.0,1.0
2021-01-04,18.83,19.47,18.57,19.22,8898853,17.2997410294067,17.8877301031624,17.0608704681934,17.6580468712265,9686006.38039416,0.0,1.0
2021-01-05,20.41,20.99,19.01,19.17,15912302,18.7513390552411,19.2842041533322,17.4651129564005,17.6121102248394,17319834.2189448,0.0,1.0
2021-01-06,20.82,21.04,20.51,20.93,16165092,19.1280195556159,19.3301407997194,18.8432123480154,19.2290801776676,17594984.9100394,0.0,1.0
2021-01-07,20.35,21.21,20.2,20.97,13680458,18.6962150795765,19.4863253974357,18.558405140415,19.2658294947774,14890571.1190773,0.0,1.0
2021-01-08,20.12,20.68,19.87,20.68,8343295,18.4849065061955,18.9993969457318,18.2552232742597,18.9993969457318,9081306.16423387,0.0,1.0
2021-01-11,20.57,20.69,19.27,19.38,11413381,18.89833632368,19.0085842750092,17.7039835176137,17.8050441396655,12422958.4630592,0.0,1.0
2021-01-12,22.13,22.23,20.67,20.89,15660959,20.3315596909596,20.4234329837339,18.9902096164544,19.1923308605579,17046258.5231031,0.0,1.0
2021-01-13,21.57,21.99,21.39,21.97,10586575,19.8170692514233,20.2029370810755,19.6516973244295,20.1845624225207,11523016.8423416,0.0,1.0
2021-01-14,21.76,22.19,21.56,21.63,10215376,19.9916285076946,20.3866836666242,19.8078819221459,19.8721932270879,11118983.2121202,0.0,1.0
2021-01-15,20.74,21.45,20.44,21.29,12252399,19.0545209213964,19.7068213000941,18.7789010430734,19.5598240316552,13336192.3035626,0.0,1.0
2021-01-19,20.54,21.35,20.3,21.11,16808936,18.8707743358477,19.6149480073198,18.6502784331893,19.3944521046614,18295780.5172911,0.0,1.0
2021-01-20,20.08,21.39,19.81,21.39,13376051,18.4481571890858,19.6516973244295,18.2000992985951,19.6516973244295,14559237.6152835,0.0,1.0
2021-01-21,19.41,20.39,19.23,19.97,12081855,17.8326061274978,18.7329643966862,17.667234200504,18.347096567034,13150562.731736,0.0,1.0
2021-01-22,19.24,19.29,18.455,18.9,14149594,17.6764215297814,17.7223581761686,16.9552161815029,17.3640523343487,15401204.8253845,0.0,1.0
2021-01-25,18.63,19.14,18.24,18.99,12581767,17.115994443858,17.5845482370071,16.7576886020381,17.4467382978456,13694694.7475852,0.0,1.0
2021-01-26,18.2,19.12,18.195,18.88,9965627,16.7209392849284,17.5661735784522,16.7163456202897,17.3456776757938,10847142.5145048,0.0,1.0
2021-01-27,17.28,18.23,17.23,17.72,16088447,15.8757049914045,16.7485012727607,15.8297683450173,16.2799474796116,17511560.2305863,0.0,1.0
2021-01-28,18.27,18.5,17.5,17.5,11646767,16.7852505898704,16.9965591632514,16.077826235508,16.077826235508,12676988.7616937,0.0,1.0
2021-01-29,17.63,18.31,17.51,18.12,11373156,16.1972615161147,16.8219999069801,16.0870135647855,16.6474406507089,12379175.3365539,0.0,1.0
2021-02-01,17.86,18.185,17.57,18.02,8551823,16.4085700894956,16.7071582910122,16.1421375404501,16.5555673579346,9308279.63356648,0.0,1.0
2021-02-02,18.02,18.63,18.02,18.49,8823476,16.5555673579346,17.115994443858,16.5555673579346,16.9873718339739,9603961.86264172,0.0,1.0
2021-02-03,18.81,18.835,18.1,18.15,9751508,17.2813663708518,17.3043346940454,16.629065992154,16.6750026385412,10614083.4899132,0.0,1.0
2021-02-04,19.11,19.14,18.54,18.98,8435493,17.5569862491748,17.5845482370071,17.0333084803611,17.4375509685682,9181659.59363195,0.0,1.0
2021-02-05,18.98,19.67,18.96,19.55,12027510,17.4375509685682,18.071476688711,17.4191763100133,17.9612287373818,13091410.6121603,0.0,1.0
2021-02-08,20.04,20.105,19.15,19.26,9163435,18.4114078719761,18.4711255122794,17.5937355662845,17.6947961883363,9973992.13992267,0.0,1.0
2021-02-09,19.79,20.09,19.2901,19.82,14846361,18.1817246400402,18.4573445183632,17.7224500494614,18.2092866278725,16159604.7683489,0.0,1.0
2021-02-10,20.26,20.31,19.59,19.92,9671892,18.6135291160796,18.6594657624668,17.9979780544916,18.3011599206469,10527425.0088729,0.0,1.0
2021-02-11,19.43,20.07,19.03,20.06,9644296,17.8509807860526,18.4389698598084,17.4834876149553,18.4297825305309,10497387.9881385,0.0,1.0
2021-02-12,20.17,20.27,19.15,19.26,9487850,18.5308431525827,18.622716445357,17.5937355662845,17.6947961883363,10327103.463359,0.0,1.0
2021-02-16,20.6,20.9,20.355,20.59,10700649,18.9258983115123,19.2015181898353,18.7008087442152,18.9167109822349,11647181.3264427,0.0,1.0
2021-02-17,20.55,20.95,20.01,20.9,9232622,18.8799616651252,19.2474548362225,18.3838458841438,19.2015181898353,10049299.1175118,0.0,1.0
2021-02-18,19.57,20.37,19.385,20.34,11382406,17.9796033959367,18.7145897381314,17.8096378043042,18.6870277502991,12389243.5508528,0.0,1.0
2021-02-19,20.2,20.3,19.5,19.57,7533359,18.558405140415,18.6502784331893,17.9152920909947,17.9796033959367,8199726.78948624,0.0,1.0
2021-02-22,21.13,21.712,19.4,20.2,12593990,19.4128267632163,19.9475293271629,17.8234187982203,18.558405140415,13707998.9403826,0.0,1.0
2021-02-23,20.94,21.33,19.77,21.26,10620138,19.2382675069451,19.5965733487649,18.1633499814854,19.5322620438229,11559548.6776404,0.0,1.0
2021-02-24,22.27,22.545,20.93,21.06,14926449,20.4601823008437,20.7128338559731,19.2290801776676,19.3485154582742,16246777.0004323,0.0,1.0
2021-02-25,22.03,22.73,21.72,22.55,13823187,20.2396863981853,20.8827994476056,19.9548791905848,20.7174275206118,15045925.2983932,0.0,1.0
2021-02-26,21.83,22.13,20.87,21.82,12608893,20.0559398126366,20.3315596909596,19.173956202003,20.0467524833592,13724220.1941877,0.0,1.0
2021-03-01,23.01,23.03,22.16,22.33,12628572,21.1400446673737,21.1584193259286,20.3591216787919,20.5153062765083,13745639.9119378,0.0,1.0
2021-03-02,22.28,23.43,22.26,22.87,9704588,20.5107126118696,21.5693894298072,20.4923008411228,21.0538598488984,10541721.5253103,0.045,1.0
2021-03-03,22.28,22.89,22.16,22.5,12317137,20.5107126118696,21.0722716196452,20.4002419873891,20.7132420900837,13379633.245955,0.0,1.0
2021-03-04,22.08,22.99,21.08,22.49,17516131,20.3265949044021,21.1643304733789,19.4060063670651,20.7040362047103,19027100.9138004,0.0,1.0
2021-03-05,23.84,23.9,22.045,22.85,16439024,21.9468307301154,22.0020660423556,20.2943743055953,21.0354480781517,17857080.9142947,0.0,1.0
2021-03-08,24.36,24.74,23.75,23.95,14469613,22.4255367695306,22.7753604137187,21.863977761755,22.0480954692224,15717785.3222631,0.0,1.0
2021-03-09,23.47,24.33,23.45,24.07,11555613,21.6062129713006,22.3979191134105,21.5878012005539,22.1585660937029,12552418.9486722,0.0,1.0
2021-03-10,24.14,24.275,23.32,23.42,8827056,22.2230072913165,22.347286743857,21.4681246907001,21.5601835444338,9588492.18950046,0.0,1.0
2021-03-11,23.84,24.695,23.79,24.17,9177849,21.9468307301154,22.7339339295385,21.9008013032485,22.2506249474366,9969545.16351936,0.0,1.0
2021-03-12,24.02,24.255,23.675,23.85,7245346,22.112536666836,22.3288749731102,21.7949336214547,21.9560366154887,7870341.31552225,0.0,1.0
2021-03-15,23.97,24.43,23.665,24.09,8136447,22.0665072399692,22.4899779671442,21.7857277360814,22.1769778644496,8838310.13531402,0.0,1.0
2021-03-16,22.87,23.53,22.63,23.53,11014049,21.0538598488984,21.6614482835409,20.8329185999375,21.6614482835409,11964138.758299,0.0,1.0
2021-03-17,23.35,23.43,22.56,22.61,11645323,21.4957423468202,21.5693894298072,20.7684774023239,20.8145068291908,12649867.4789998,0.0,1.0
2021-03-18,22.17,23.4,22.04,23.13,11327092,20.4094478727625,21.541771773687,20.2897713629087,21.293212868606,12304185.3559956,0.0,1.0
2021-03-19,21.79,22.42,21.7101,22.03,23241142,20.0596242285744,20.6395950070967,19.9860692044412,20.2805654775353,25245960.6625438,0.0,1.0
2021-03-22,21.54,21.82,21.28,21.75,11003912,19.8294770942401,20.0872418846945,19.5901240745325,20.0228006870809,11953127.3242121,0.0,1.0
2021-03-23,20.81,21.445,20.57,21.0,11882492,19.1574474619841,19.7420211831931,18.9365062130232,19.3323592840781,12907495.0622044,0.0,1.0
2021-03-24,21.3,21.725,21.155,21.29,9751828,19.6085358452792,19.9997859736475,19.4750505073654,19.5993299599059,10593036.5244485,0.0,1.0
2021-03-25,21.2,21.255,20.03,20.71,11137274,19.5164769915455,19.5671093610991,18.4393884028612,19.0653886082504,12097993.3469695,0.0,1.0
2021-03-26,21.79,21.81,21.23,21.71,9763513,20.0596242285744,20.0780359993211,19.5440946476656,19.9859771455874,10605729.4915299,0.0,1.0
2021-03-29,21.24,21.58,20.88,21.55,6864150,19.553300533039,19.8663006357336,19.2218886595977,19.8386829796135,7456262.72933577,0.0,1.0
2021-03-30,21.5,21.68,20.96,21.0,7878549,19.7926535527466,19.9583594894673,19.2955357425846,19.3323592840781,8558165.43489663,0.0,1.0
2021-03-31,21.46,21.795,21.28,21.58,6526774,19.7558300112532,20.0642271712611,19.5901240745325,19.8663006357336,7089784.12753184,0.0,1.0
2021-04-01,21.92,21.95,21.255,21.66,7419020,20.1793007384282,20.2069183945483,19.5671093610991,19.9399477187206,8058996.71688362,0.0,1.0
2021-04-05,21.32,21.95,21.11,21.92,7572727,19.626947616026,20.2069183945483,19.4336240231852,20.1793007384282,8225962.73238997,0.0,1.0
2021-04-06,21.26,22.0,21.23,21.48,7135938,19.5717123037858,20.2529478214152,19.5440946476656,19.7742417819999,7751495.60371651,0.0,1.0
2021-04-07,21.42,21.6,21.135,21.35,5875531,19.7190064697597,19.8847124064804,19.4566387366186,19.6545652721461,6382363.84845274,0.0,1.0
2021-04-08,21.35,21.49,20.6715,21.14,7057683,19.6545652721461,19.7834476673733,19.0299459495629,19.4612416793053,7666490.2002967,0.0,1.0
2021-04-09,21.07,21.62,20.93,21.4,4708192,19.3968004816917,19.9031241772271,19.2679180864645,19.7005946990129,5114328.29005148,0.0,1.0
2021-04-12,21.02,21.4953,20.8,21.28,4839823,19.3507710548249,19.7883267866212,19.1482415766107,19.5901240745325,5257313.9939369,0.0,1.0
2021-04-13,20.68,21.05,20.54,20.98,5474801,19.0377709521303,19.378388710945,18.9088885569031,19.3139475133314,5947066.22769463,0.0,1.0
2021-04-14,21.66,21.985,20.91,20.98,9667028,19.9399477187206,20.2391389933551,19.2495063157178,19.3139475133314,10500921.5386967,0.0,1.0
2021-04-15,21.08,21.86,20.95,21.84,6516579,19.4060063670651,20.124065426188,19.2863298572113,20.1056536554412,7078709.69027077,0.0,1.0
2021-04-16,20.69,21.35,20.545,21.26,8430551,19.0469768375036,19.6545652721461,18.9134914995898,19.5717123037858,9157784.02410561,0.0,1.0
2021-04-19,20.67,21.05,20.58,20.62,6721143,19.0285650667569,19.378388710945,18.9457120983966,18.98253563989,7300919.71321081,0.0,1.0
2021-04-20,19.81,20.6,19.58,20.5,10589345,18.236858924647,18.9641238691433,18.0251235610595,18.8720650154096,11502799.1013568,0.0,1.0
2021-04-21,19.1,19.44,18.35,18.51,19098933,17.5832410631377,17.8962411658323,16.8927996601349,17.0400938261089,20746437.9854725,0.0,1.0
2021-04-22,19.22,19.53,18.91,19.27,11119105,17.6937116876182,17.9790941341927,17.4083292410437,17.739741114485,12078257.0595151,0.0,1.0
2021-04-23,19.06,19.36,18.89,19.27,12330436,17.5464175216442,17.8225940828454,17.3899174702969,17.739741114485,13394079.4392984,0.0,1.0
2021-04-26,19.43,19.68,19.03,19.04,9396598,17.8870352804589,18.1171824147932,17.5187998655241,17.5280057508975,10207163.807602,0.0,1.0
2021-04-27,19.32,19.52,18.64,19.4,9372463,17.7857705413519,17.9698882488193,17.1597703359627,17.8594176243388,10180946.8832963,0.0,1.0
2021-04-28,20.14,20.24,19.43,19.5,9161589,18.5406531419683,18.632711995702,17.8870352804589,17.9514764780725,9951882.54950611,0.0,1.0
2021-04-29,20.36,20.61,19.9,20.39,9489077,18.7431826201824,18.9733297545167,18.3197118930074,18.7708002763025,10307620.1963677,0.0,1.0
2021-04-30,19.56,20.39,19.51,20.06,8428268,18.0067117903128,18.7708002763025,17.9606823634459,18.4670060589813,9155304.088817,0.0,1.0
2021-05-03,20.66,20.79,19.96,20.13,9550542,19.0193591813835,19.1390356912373,18.3749472052476,18.5314472565949,10374387.2671133,0.0,1.0
2021-05-04,20.96,21.095,20.425,20.77,9996159,19.2955357425846,19.4198151951251,18.8030208751093,19.1206239204906,10858443.9134073,0.0,1.0
2021-05-05,22.0,22.01,21.25,21.25,12368400,20.2529478214152,20.2621537067885,19.5625064184124,19.5625064184124,13435318.2756083,0.0,1.0
2021-05-06,22.17,22.18,21.305,21.9,10781359,20.4094478727625,20.4186537581358,19.6131387879659,20.1608889676815,11711376.5409102,0.0,1.0
2021-05-07,22.95,22.99,21.6717,21.72,12249367,21.1275069318854,21.1643304733789,19.9507186046074,19.9951830309608,13306017.2956674,0.0,1.0
2021-05-10,22.74,23.62,22.73,23.12,9825799,20.9341833390446,21.7443012519012,20.9249774536712,21.2840069832327,10673388.3830692,0.0,1.0
2021-05-11,22.61,22.89,22.04,22.19,9101644,20.8145068291908,21.0722716196452,20.2897713629087,20.4278596435092,9886766.59642963,0.0,1.0
2021-05-12,22.63,23.51,22.5,22.63,11139697,20.8329185999375,21.6430365127941,20.7132420900837,20.8329185999375,12100625.3588854,0.0,1.0
2021-05-13,22.37,22.81,21.79,22.31,8775628,20.5935655802299,20.9986245366582,20.0596242285744,20.5383302679897,9532627.92667924,0.0,1.0
2021-05-14,23.06,23.255,22.65,22.66,7658978,21.2287716709924,21.4082864357732,20.8513303706843,20.8605362560576,8319653.88375877,0.0,1.0
2021-05-17,23.78,23.82,22.755,22.89,8384006,21.8915954178751,21.9284189593686,20.9479921671046,21.0722716196452,9107223.97679648,0.0,1.0
2021-05-18,23.29,23.975,23.28,23.78,8574199,21.44050703458,22.0711101826559,21.4313011492066,21.8915954178751,9313823.33393179,0.0,1.0
2021-05-19,22.54,22.855,22.19,22.7,9944532,20.7500656315772,21.0400510208384,20.4278596435092,20.8973597975511,10802363.4845227,0.0,1.0
2021-05-20,22.38,22.57,21.9,22.46,8067995,20.6027714656033,20.7776832876973,20.1608889676815,20.6764185485902,8763953.35459848,0.0,1.0
2021-05-21,22.46,22.8181,22.33,22.67,6088671,20.6764185485902,21.0060813038106,20.5567420387364,20.869742141431,6613889.65108391,0.0,1.0
2021-05-24,22.51,22.67,22.19,22.59,4422484,20.7224479754571,20.869742141431,20.4278596435092,20.796095058444,4803974.65385863,0.0,1.0
2021-05-25,21.94,22.65,21.905,22.43,7403813,20.197712509175,20.8513303706843,20.1654919103682,20.6488008924701,8042477.93636088,0.0,1.0
2021-05-26,22.28,22.515,21.91,21.94,6775978,20.5107126118696,20.7270509181438,20.1700948530548,20.197712509175,7360484.86938645,0.0,1.0
2021-05-27,22.52,22.825,22.38,22.38,7733097,20.7316538608304,21.0124333647182,20.6027714656033,20.6027714656033,8400166.50909994,0.0,1.0
2021-05-28,22.45,22.73,22.29,22.71,4709587,20.6672126632168,20.9249774536712,20.5199184972429,20.9065656829245,5115843.62501757,0.0,1.0
2021-06-01,23.34,23.515,22.96,23.0,7880718,21.527962945627,21.6893765495467,21.1774648342586,21.2143593722974,8544048.43526373,0.045,1.0
2021-06-02,24.35,24.67,23.18,23.6,14759357,22.4595500311061,22.7547063354164,21.3803847934719,21.7677774428791,16001671.5585241,0.0,1.0
2021-06-03,24.7,25.0,24.14,24.32,12619769,22.7823772389454,23.0590862742363,22.2658537064026,22.4318791275771,13681991.6126729,0.0,1.0
2021-06-04,24.72,25.0,24.27,24.83,10380283,22.8008245079648,23.0590862742363,22.3857609550286,22.9022844875715,11254005.1203133,0.0,1.0
2021-06-07,24.3,24.96,24.18,24.675,5643612,22.4134318585577,23.0221917361975,22.3027482444413,22.7593181526712,6118642.27064534,0.0,1.0
2021-06-08,24.41,24.52,23.78,24.11,6459317,22.5148918381643,22.6163518177709,21.9338028640536,22.2381828028735,7003006.23708683,0.0,1.0
2021-06-09,24.26,24.645,24.19,24.5,5067920,22.3765373205189,22.7316472491421,22.311971878951,22.5979045487516,5494493.51519008,0.0,1.0
2021-06-10,23.91,24.7,23.66,24.53,5863612,22.0537101126796,22.7823772389454,21.8231192499372,22.6255754522806,6357159.96100782,0.0,1.0
2021-06-11,24.03,24.305,23.87,24.11,4832152,22.1643937267959,22.4180436758125,22.0168155746408,22.2381828028735,5238880.61145654,0.0,1.0
2021-06-14,23.6,24.36,23.44,24.17,5402392,21.7677774428791,22.4687736656158,21.6201992907239,22.2935246099316,5857118.46487607,0.0,1.0
2021-06-15,24.19,24.33,23.5,23.5,10108135,22.311971878951,22.4411027620868,21.6755410977821,21.6755410977821,10958950.0639643,0.0,1.0
2021-06-16,24.1,24.44,23.692,24.03,8511157,22.2289591683638,22.5425627416934,21.8526348803682,22.1643937267959,9227552.31796569,0.0,1.0
2021-06-17,22.72,24.32,22.25,24.07,12237905,20.9560976060259,22.4318791275771,20.5225867840703,22.2012882648347,13267985.6157975,0.0,1.0
2021-06-18,21.99,22.5,21.92,22.22,11542168,20.2827722868182,20.7531776468127,20.2182068452504,20.4949158805412,12513687.5142533,0.0,1.0
2021-06-21,23.35,23.49,22.22,22.26,9359951,21.5371865801367,21.6663174632724,20.4949158805412,20.53181041858,10147790.429209,0.0,1.0
2021-06-22,23.49,23.59,22.92,23.2,5495593,21.6663174632724,21.7585538083694,21.1405702962198,21.3988320624913,5958164.31605551,0.0,1.0
2021-06-23,23.51,24.4,23.5,23.82,8914366,21.6847647322918,22.5056682036546,21.6755410977821,21.9706974020923,9664699.95166281,0.0,1.0
2021-06-24,23.8,23.89,23.305,23.66,7406103,21.9522501330729,22.0352628436602,21.4956802248431,21.8231192499372,8029484.46430289,0.0,1.0
2021-06-25,23.94,24.09,23.81,23.835,7052420,22.0813810162087,22.2197355338541,21.9614737675826,21.9845328538569,7646031.49939163,0.0,1.0
2021-06-28,22.71,23.84,22.635,23.82,8073815,20.9468739715162,21.9891446711117,20.8776967126935,21.9706974020923,8753398.66460886,0.0,1.0
2021-06-29,22.67,23.26,22.65,22.87,6486332,20.9099794334775,21.4541738695494,20.8915321644581,21.0944521236714,7032295.12529201,0.0,1.0
2021-06-30,23.12,23.15,22.67,22.83,6027738,21.3250429864137,21.3527138899428,20.9099794334775,21.0575575856326,6535100.66304616,0.0,1.0
2021-07-01,23.8,24.17,23.565,23.95,8785834,21.9522501330729,22.2935246099316,21.7354947220951,22.0906046507184,9525349.24358251,0.0,1.0
2021-07-02,23.78,23.94,23.53,23.69,5890505,21.9338028640536,22.0813810162087,21.7032120013112,21.8507901534663,6386316.58031198,0.0,1.0
2021-07-06,22.23,23.695,22.12,23.62,11093754,20.5041395150509,21.8554019707212,20.4026795354443,21.7862247118984,12027529.9160433,0.0,1.0
2021-07-07,21.62,22.455,21.3306,22.04,11298948,19.9414978099595,20.711671291519,19.674565827249,20.3288904593667,12249995.3658444,0.0,1.0
2021-07-08,21.61,21.79,21.03,21.12,8139867,19.9322741754498,20.0982995966243,19.3973033738876,19.4803160844748,8825010.34862624,0.0,1.0
2021-07-09,22.38,22.465,21.71,22.01,7624605,20.6424940326963,20.7208949260287,20.0245105205468,20.3012195558376,8266378.06602826,0.0,1.0
2021-07-12,22.42,22.645,21.68,22.04,6528017,20.6793885707351,20.8869203472032,19.9968396170177,20.3288904593667,7077488.80675911,0.0,1.0
2021-07-13,22.09,22.455,21.94,22.25,5851896,20.3750086319152,20.711671291519,20.2366541142698,20.5225867840703,6344457.8098247,0.0,1.0
2021-07-14,21.45,22.66,21.2901,22.34,8623759,19.7846960232947,20.9007557989678,19.6372101074847,20.6055994946575,9349632.17692115,0.0,1.0
2021-07-15,20.69,21.49,20.64,21.14,10354693,19.083699800558,19.8215905613335,19.0375816280095,19.4987633534942,11226261.1762388,0.0,1.0
2021-07-16,20.06,21.06,20.01,21.0,9972857,18.5026108264472,19.4249742774166,18.4564926538987,19.3696324703585,10812285.5361604,0.0,1.0
2021-07-19,19.36,19.64,18.89,19.13,15724953,17.8569564107686,18.11521817704,17.4234455888129,17.6448128170456,17048543.0482661,0.0,1.0
2021-07-20,20.07,20.475,19.25,19.6,14655327,18.5118344609569,18.8853916585995,17.7554964311619,18.0783236390012,15888885.2161222,0.0,1.0
2021-07-21,20.77,21.15,20.51,20.92,14650826,19.1574888766355,19.5079869880039,18.9176743793834,19.2958433942809,15884005.3610117,0.0,1.0
2021-07-22,20.55,20.81,20.185,20.78,8387964,18.9545689174222,19.1943834146743,18.6179062578184,19.1667125111452,9093990.00056196,0.0,1.0
2021-07-23,20.11,20.6599,19.815,20.62,12404460,18.5487289989957,19.0559366606838,18.2766317809597,19.0191343589901,13448559.7699716,0.0,1.0
2021-07-26,20.69,20.79,20.07,20.07,8904706,19.083699800558,19.1759361456549,18.5118344609569,18.5118344609569,9654226.85671323,0.0,1.0
2021-07-27,20.64,20.8182,20.21,20.38,10540643,19.0375816280095,19.2019467949722,18.6409653440926,18.7977671307574,11427862.8331611,0.0,1.0
2021-07-28,21.09,21.39,20.57,20.73,12236813,19.4526451809457,19.7293542162366,18.9730161864416,19.1205943385967,13266801.7007162,0.0,1.0
2021-07-29,21.25,21.51,21.035,21.36,6308088,19.6002233331008,19.8400378303529,19.4019151911424,19.7016833127075,6839048.09256035,0.0,1.0
2021-07-30,20.68,21.28,20.54,21.09,8744165,19.0744761660483,19.6278942366299,18.9453452829125,19.4526451809457,9480172.90885649,0.0,1.0
2021-08-02,20.16,21.37,20.14,20.7,10261833,18.5948471715441,19.7109069472172,18.5763999025248,19.0929234350676,11125585.0274795,0.0,1.0
2021-08-03,20.37,20.38,19.52,20.0,11351661,18.7885434962477,18.7977671307574,18.0045345629237,18.447269019389,12307145.2886266,0.0,1.0
2021-08-04,19.2,20.03,19.145,19.86,15275858,17.7093782586135,18.4749399229181,17.6586482688101,18.3181381362533,16561647.1293873,0.0,1.0
2021-08-05,19.48,19.73,19.235,19.41,8276197,17.9676400248849,18.1982308876273,17.7416609793974,17.903074583317,8972815.42465857,0.0,1.0
2021-08-06,20.0,20.115,19.595,19.73,7102608,18.447269019389,18.5533408162505,18.0737118217464,18.1982308876273,7700443.88959125,0.0,1.0
2021-08-09,19.69,19.84,19.2582,19.58,7579428,18.1613363495885,18.2996908672339,17.7630598114599,18.0598763699819,8217398.45831232,0.0,1.0
2021-08-10,20.21,20.36,19.73,19.81,6891155,18.6409653440926,18.779319861738,18.1982308876273,18.2720199637048,7471192.61149935,0.0,1.0
2021-08-11,20.63,20.7,19.85,20.05,5926921,19.0283579934998,19.0929234350676,18.3089145017436,18.4933871919375,6425797.7630949,0.0,1.0
2021-08-12,20.44,20.78,20.025,20.65,6869581,18.8531089378156,19.1667125111452,18.4703281056633,19.0468052625192,7447802.69944534,0.0,1.0
2021-08-13,20.13,20.45,20.045,20.37,6129698,18.5671762680151,18.8623325723253,18.4887753746827,18.7885434962477,6645642.77081595,0.0,1.0
2021-08-16,19.65,19.7999,19.33,19.74,6993832,18.1244418115497,18.26270409285,17.8292855072395,18.207454522137,7582512.07010548,0.0,1.0
2021-08-17,19.17,19.76,18.91,19.46,6375225,17.6817073550844,18.2259017911564,17.4418928578323,17.9491927558655,6911836.10245972,0.0,1.0
2021-08-18,18.9,19.485,18.865,19.3,7223306,17.4326692233226,17.9722518421398,17.4003865025387,17.8016146037104,7831301.19955203,0.0,1.0
2021-08-19,18.15,18.69,17.86,18.55,12278853,16.7408966350955,17.238972898619,16.4734112343144,17.1098420154833,13312380.2630019,0.0,1.0
2021-08-20,18.21,18.31,17.818,17.87,6870466,16.7962384421537,16.8884747872507,16.4346719693737,16.4826348688241,7448762.19106339,0.0,1.0
2021-08-23,19.21,19.34,18.725,18.82,8109894,17.7186018931232,17.8385091417492,17.271255619403,17.3588801472451,8792514.48165695,0.0,1.0
2021-08-24,20.05,20.24,19.49,19.51,9608454,18.4933871919375,18.6686362476217,17.9768636593946,17.995310928414,10417210.2547006,0.0,1.0
2021-08-25,20.17,20.29,19.8,20.05,6311735,18.6040708060538,18.7147544201702,18.2627963291951,18.4933871919375,6843002.06536377,0.0,1.0
2021-08-26,19.77,20.19,19.71,19.95,4930467,18.2351254256661,18.6225180750732,18.1797836186079,18.4011508468406,5345470.91476555,0.0,1.0
2021-08-27,20.55,20.75,20.02,20.06,6450679,18.9545689174222,19.1390416076161,18.4657162884084,18.5026108264472,6993641.16522615,0.0,1.0
2021-08-30,20.16,20.98,20.155,20.94,5832972,18.5948471715441,19.3511852013391,18.5902353542893,19.3142906633003,6323940.95176826,0.0,1.0
2021-08-31,19.98,20.385,19.9,20.0,8304979,18.4703281056633,18.8447266483456,18.3963728379729,18.4888169225859,8983786.29067895,0.045,1.0
2021-09-01,19.69,20.06,19.62,19.97,5499883,18.2022402602858,18.5442833733536,18.1375294010567,18.461083697202,5949415.82582427,0.0,1.0
2021-09-02,20.46,20.56,19.95,19.95,6892115,18.9140597118053,19.0065037964183,18.4425948802794,18.4425948802794,7455441.88020017,0.0,1.0
2021-09-03,20.17,20.66,20.0733,20.37,4744572,18.6459718664278,19.0989478810312,18.5565784366071,18.8308600356537,5132369.49650798,0.0,1.0
2021-09-07,19.91,20.37,19.87,19.96,6025132,18.4056172464342,18.8308600356537,18.368639612589,18.4518392887407,6517596.04222132,0.0,1.0
2021-09-08,19.35,20.35,19.29,20.12,6859812,17.8879303726018,18.8123712187311,17.8324639218341,18.5997498241214,7420498.59514817,0.0,1.0
2021-09-09,19.32,19.81,19.09,19.29,7402773,17.8601971472179,18.3131731618213,17.6475757526082,17.8324639218341,8007838.50150717,0.0,1.0
2021-09-10,19.53,19.775,19.305,19.61,5719505,18.0543297249051,18.2808177322068,17.846330534526,18.1282849925954,6186988.62555459,0.0,1.0
2021-09-13,20.44,20.535,19.835,19.84,7631566,18.8955708948827,18.983392775265,18.3362841829745,18.3409063872052,8255331.8927371,0.0,1.0
2021-09-14,20.07,20.74,19.98,20.7,6439005,18.5535277818149,19.1729031487215,18.4703281056633,19.1359255148764,6965296.94350983,0.0,1.0
2021-09-15,20.8,21.055,20.27,20.37,9577397,19.2283695994893,19.4641020152523,18.7384159510408,18.8308600356537,10360205.3501869,0.0,1.0
2021-09-16,20.59,20.7557,20.295,20.68,5919385,19.0342370218021,19.1874168700058,18.761526972194,19.1174366979538,6403205.81331401,0.0,1.0
2021-09-17,20.27,20.85,20.175,20.49,12226618,18.7384159510408,19.2745916417958,18.6505940706585,18.9417929371892,13225960.3750676,0.0,1.0
2021-09-20,19.6,19.915,19.12,19.56,7875795,18.1190405841341,18.4102394506649,17.6753089779921,18.082062950289,8519522.94511498,0.0,1.0
2021-09-21,19.48,20.05,19.29,19.9,6127035,18.0081076825986,18.5350389648923,17.8324639218341,18.3963728379729,6627828.08186634,0.0,1.0
2021-09-22,19.75,20.245,19.73,19.85,8456538,18.2577067110535,18.7153049298875,18.2392178941309,18.3501507956665,9147732.9624802,0.0,1.0
2021-09-23,20.81,20.96,19.755,19.91,7937135,19.2376140079506,19.37628013487,18.2623289152842,18.4056172464342,8585876.56877496,0.0,1.0
2021-09-24,21.0,21.19,20.67,20.69,6122064,19.4132577687151,19.5889015294797,19.1081922894925,19.1266811064151,6622450.77728184,0.0,1.0
2021-09-27,22.14,22.31,21.52,21.57,10981650,20.4671203333025,20.6242752771445,19.8939670087024,19.9401890510088,11879234.9407548,0.0,1.0
2021-09-28,22.39,23.205,22.3,22.62,10461237,20.6982305448349,21.4516498344302,20.6150308686832,20.9108519394446,11316285.99472,0.0,1.0
2021-09-29,22.16,22.4,21.83,22.38,7058101,20.4856091502251,20.7074749532962,20.1805436710025,20.6889861363736,7634994.74255475,0.0,1.0
2021-09-30,21.62,22.13,21.45,22.08,9731081,19.9864110933153,20.4578759248412,19.8292561494733,20.4116538825348,10526450.7088202,0.0,1.0
2021-10-01,22.28,22.37,21.61,21.84,7394919,20.5965420517606,20.6797417279123,19.977166684854,20.1897880794637,7999342.55497594,0.0,1.0
2021-10-04,23.02,23.425,22.775,22.87,14845103,21.2806282778963,21.6550268205787,21.0541402705946,21.1419621509769,16058467.1936097,0.0,1.0
2021-10-05,23.41,23.79,23.0923,23.48,11167222,21.6411602078867,21.9924477294159,21.3474653510715,21.7058710671158,12079974.6644234,0.0,1.0
2021-10-06,22.99,23.2177,22.43,22.94,12047055,21.2528950525124,21.4633902331761,20.73520817868,21.206673010206,13031720.7968925,0.0,1.0
2021-10-07,23.38,23.5799,22.95,23.05,9325215,21.6134269825029,21.7982227076441,21.2159174186673,21.3083615032802,10087411.2595148,0.0,1.0
2021-10-08,23.94,24.115,23.55,23.68,8003270,22.1311138563353,22.2928910044079,21.7705819263448,21.8907592363416,8657417.11166303,0.0,1.0
2021-10-11,24.68,25.495,24.31,24.475,14863910,22.8152000824709,23.5686193720663,22.4731569694031,22.6256897090144,16078811.3833745,0.0,1.0
2021-10-12,24.49,25.295,24.265,24.57,15736125,22.6395563217064,23.3837312028405,22.4315571313273,22.7135115893967,17022316.8587675,0.0,1.0
2021-10-13,24.49,24.675,23.81,24.24,9253982,22.6395563217064,22.8105778782403,22.0109365463385,22.4084461101741,10010356.0316998,0.0,1.0
2021-10-14,24.8,24.94,24.555,24.84,7297086,22.9261329840065,23.0555547024646,22.6996449767048,22.9631106178516,7893513.17669861,0.0,1.0
2021-10-15,26.01,26.075,25.09,25.2,17449626,24.0447064078229,24.1047950628213,23.1942208293839,23.2959093224582,18875870.828364,0.0,1.0
2021-10-18,26.01,26.68,25.83,26.13,15290323,24.0447064078229,24.6640817747295,23.8783070555196,24.1556393093584,16540077.2413095,0.0,1.0
2021-10-19,26.1,26.64,25.13,26.15,14843657,24.1279060839745,24.6271041408844,23.2311984632291,24.174128126281,16056903.0048289,0.0,1.0
2021-10-20,26.46,26.47,25.89,26.035,10692022,24.4607047885811,24.4699491970424,23.9337735062874,24.0678174289761,11565934.2020296,0.0,1.0
2021-10-21,25.35,26.24,25.15,26.21,12487997,23.4345754493776,24.2573278024326,23.2496872801517,24.2295945770488,13508703.1823488,0.0,1.0
2021-10-22,25.89,25.995,25.24,25.41,8899880,23.9337735062874,24.030839795131,23.3328869563033,23.4900419001453,9627311.51188797,0.0,1.0
2021-10-25,26.22,26.75,26.055,26.28,9246786,24.23883898551,24.7287926339586,24.0863062458987,24.2943054362778,10002571.8667853,0.0,1.0
2021-10-26,26.16,26.599,26.1,26.39,6875127,24.1833725347423,24.5892020661931,24.1279060839745,24.395993929352,7437065.36636357,0.0,1.0
2021-10-27,25.12,26.39,25.09,25.74,12535096,23.2219540547678,24.395993929352,23.1942208293839,23.795107379368,13559651.8181617,0.0,1.0
2021-10-28,25.61,25.62,24.83,24.95,8239905,23.6749300693712,23.6841744778325,22.9538662093903,23.0647991109258,8913393.46860443,0.0,1.0
2021-10-29,24.99,25.5797,24.86,25.51,9670418,23.101776744771,23.6469195117335,22.9815994347742,23.5824859847583,10460829.4197415,0.0,1.0
2021-11-01,25.58,25.685,25.289,25.29,10783268,23.6471968439873,23.7442631328309,23.3781845577637,23.3791089986098,11664638.1919951,0.0,1.0
2021-11-02,25.38,25.55,25.21,25.35,5902804,23.4623086747614,23.6194636186034,23.3051537309195,23.4345754493776,6385269.5656142,0.0,1.0
2021-11-03,24.72,25.295,24.49,24.83,9905555,22.8521777163161,23.3837312028405,22.6395563217064,22.9538662093903,10715185.3376832,0.0,1.0
2021-11-04,24.52,25.6,24.13,25.29,10025810,22.6672895470903,23.6656856609099,22.3067576170998,23.3791089986098,10845269.3776772,0.0,1.0
2021-11-05,24.69,25.205,24.615,24.97,7423323,22.8244444909322,23.3005315266888,22.7551114274725,23.0832879278484,8030068.15534175,0.0,1.0
2021-11-08,25.12,25.34,24.77,24.81,5664910,23.2219540547678,23.4253310409163,22.8983997586226,22.9353773924677,6127931.30433325,0.0,1.0
2021-11-09,25.08,25.17,24.38,25.0,7174077,23.1849764209227,23.2681760970743,22.5378678286322,23.1110211532323,7760450.03857025,0.0,1.0
2021-11-10,23.83,25.075,23.755,24.98,10645382,22.029425363261,23.180354216692,21.9600922998013,23.0925323363097,11515482.0825725,0.0,1.0
2021-11-11,23.72,24.05,23.6,23.79,8241463,21.9277368701868,22.2328023494095,21.8168039686513,21.9924477294159,8915078.81170295,0.0,1.0
2021-11-12,23.57,23.735,23.2521,23.58,7181193,21.7890707432674,21.9416034828788,21.4951909982829,21.7983151517287,7768147.66468643,0.0,1.0
2021-11-15,23.4,23.665,23.15,23.45,5997513,21.6319157994254,21.8768926236497,21.4008055878931,21.6781378417319,6487719.60381465,0.0,1.0
2021-11-16,23.61,23.94,23.3504,23.52,7794661,21.8260483771126,22.1311138563353,21.5860635334574,21.742848700961,8431757.4592651,0.0,1.0
2021-11-17,22.97,23.57,22.8029,23.2,8582708,21.2344062355898,21.7890707432674,21.0799321702016,21.4470276301996,9284215.46487966,0.0,1.0
2021-11-18,22.76,23.1,22.38,22.92,8176020,21.0402736579027,21.3545835455867,20.6889861363736,21.1881841932834,8844286.82942089,0.0,1.0
2021-11-19,22.04,22.34,21.68,22.21,14480860,20.3746762486896,20.6520085025284,20.0418775440831,20.5318311925316,15664452.7993679,0.0,1.0
2021-11-22,22.29,22.625,21.89,21.95,10263391,20.6057864602219,20.9154741436752,20.2360101217702,20.291476572538,11102269.0559095,0.0,1.0
2021-11-23,22.97,23.285,22.69,22.75,11724139,21.2344062355898,21.5256051021206,20.9755627986736,21.0310292494414,12682411.2641603,0.0,1.0
2021-11-24,23.22,23.64,22.67,22.69,6717321,21.4655164471222,21.8537816024965,20.9570739817511,20.9755627986736,7266361.09614363,0.0,1.0
2021-11-26,21.65,21.74,21.23,21.53,10950316,20.0141443186992,20.0973439948508,19.6258791633249,19.9032114171637,11845339.8568982,0.0,1.0
2021-11-29,22.25,22.56,21.9025,22.39,9665689,20.5688088263768,20.8553854886768,20.2475656323468,20.6982305448349,10455713.895022,0.0,1.0
2021-11-30,21.59,21.98,21.335,21.6,16082038,19.9586778679314,20.3192097979219,19.7229454521685,19.9679222763927,17396503.0508299,0.0,1.0
2021-12-01,21.15,22.48,21.14,22.25,10210980,19.5519238956345,20.7814302209865,19.5426794871732,20.5688088263768,11045574.243884,0.0,1.0
2021-12-02,22.02,22.09,20.77,21.05,11238416,20.356187431767,20.4208982909961,19.2006363741054,19.4594798110216,12156987.7045742,0.0,1.0
2021-12-03,22.0,22.56,21.686,22.37,9155370,20.3376986148444,20.8553854886768,20.0474241891598,20.6797417279123,9903683.98187324,0.0,1.0
2021-12-06,22.58,22.98,22.0874,22.36,9493451,20.8738743055994,21.2436506440511,20.4184947447961,20.670497319451,10269398.0255739,0.0,1.0
2021-12-07,23.4,23.7436,22.95,23.0,7886307,21.6319157994254,21.9495536741555,21.2159174186673,21.2621394609737,8530894.14322248,0.0,1.0
2021-12-08,23.79,23.94,23.33,23.38,7290714,22.0340475674917,22.1729759884721,21.6080004098185,21.6543098834786,7871730.58098942,0.045,1.0
2021-12-09,23.49,23.5599,23.135,23.4,7036566,21.7561907255309,21.8209313697078,21.4273934625439,21.6728336729426,7597328.84424631,0.0,1.0
2021-12-10,23.93,23.98,23.25,23.88,9503508,22.1637140937401,22.2100235674002,21.5339052519622,22.1174046200799,10260868.0782537,0.0,1.0
2021-12-13,22.71,23.62,22.55,23.55,9398762,21.0337629364328,21.8765953570472,20.8855726207204,21.8117620939231,10147774.5881736,0.0,1.0
2021-12-14,22.48,23.1,22.37,22.54,11354319,20.8207393575962,21.3949768309818,20.7188585155439,20.8763107259883,12259175.1779879,0.0,1.0
2021-12-15,22.27,22.485,21.51,22.38,9060475,20.6262395682236,20.8253703049622,19.9223355685896,20.7281204102759,9782528.58852922,0.0,1.0
2021-12-16,22.56,23.16,22.48,22.63,6603255,20.8948345154524,21.450548199374,20.8207393575962,20.9596677785766,7129486.12681437,0.0,1.0
2021-12-17,22.11,22.5,21.73,22.3,14933432,20.4780492525112,20.8392631470602,20.1260972526942,20.6540252524197,16123517.3061961,0.0,1.0
2021-12-20,21.8,21.86,21.065,21.39,8292628,20.1909305158184,20.2465018842105,19.5101812530144,19.8111928318053,8953489.7987178,0.0,1.0
2021-12-21,22.66,22.76,22.06,22.06,7126615,20.9874534627727,21.0800724100929,20.4317397788511,20.4317397788511,7694554.09092139,0.0,1.0
2021-12-22,22.73,22.98,22.3,22.61,5262134,21.0522867258969,21.2838340941975,20.6540252524197,20.9411439891125,5681487.59217055,0.0,1.0
2021-12-23,22.71,23.07,22.7,22.85,3455559,21.0337629364328,21.3671911467858,21.0245010417008,21.1634294626812,3730941.77809104,0.0,1.0
2021-12-27,23.17,23.19,22.3,22.66,6267164,21.459810094106,21.4783338835701,20.6540252524197,20.9874534627727,6766611.13230832,0.0,1.0
2021-12-28,23.05,23.47,22.92,23.13,4109727,21.3486673573217,21.7376669360668,21.2282627258054,21.4227625151779,4437242.18305888,0.0,1.0
2021-12-29,22.94,23.235,22.675,22.97,7203617,21.2467865152694,21.5200124098642,21.0013463048707,21.2745721994655,7777692.5871232,0.0,1.0
2021-12-30,22.76,23.1731,22.695,22.9,5751471,21.0800724100929,21.462681281473,21.0198700943348,21.2097389363413,6209821.17202429,0.0,1.0
2021-12-31,22.87,23.02,22.61,22.63,4234104,21.1819532521452,21.3208816731256,20.9411439891125,20.9596677785766,4571531.12025649,0.0,1.0
2022-01-03,23.99,24.05,23.01,23.14,9199795,22.2192854621322,22.2748568305244,21.3116197783936,21.43202440991,9932951.37353265,0.0,1.0
2022-01-04,25.43,25.83,24.72,24.85,17741741,23.5529983035441,23.9234740928252,22.8954037775702,23.0158084090865,19155627.9933205,0.0,1.0
2022-01-05,25.18,25.95,25.15,25.725,11741373,23.3214509352434,24.0346168296095,23.2936652510473,23.8262241981389,12677074.550847,0.0,1.0
2022-01-06,25.61,26.2,25.44,25.98,8984580,23.7197124087206,24.2661641979101,23.5622601982761,24.0624025138056,9700585.31213073,0.0,1.0
2022-01-07,26.02,26.25,25.4398,25.67,8115126,24.0994500927337,24.3124736715703,23.5620749603815,23.7752837771127,8761842.18758029,0.0,1.0
2022-01-10,25.85,26.28,25.36,26.08,10612629,23.9419978822892,24.3402593557664,23.4881650404199,24.1550214611258,11458377.9097624,0.0,1.0
2022-01-11,27.24,27.25,25.86,26.13,13127469,25.2294012500409,25.238663144773,23.9512597770212,24.201330934786,14173632.2640404,0.0,1.0
2022-01-12,27.44,27.5566,27.12,27.37,12482896,25.4146391446815,25.5226328372569,25.1182585132566,25.3498058815573,13477691.510394,0.0,1.0
2022-01-13,27.93,28.285,27.57,27.7,14906369,25.8684719865508,26.1972692495377,25.5350437761978,25.6554484077142,16094297.5830368,0.0,1.0
2022-01-14,28.74,28.8454,27.95,27.98,13120152,26.6186854598449,26.7163058303205,25.8869957760148,25.9147814602109,14165732.1526574,0.0,1.0
2022-01-18,28.6,29.2,28.3,29.0,12096178,26.4890189335966,27.0447326175182,26.2111620916358,26.8594947228776,13060154.9142774,0.0,1.0
2022-01-19,28.38,28.9506,27.9601,28.91,9970973,26.285257249492,26.8137409629014,25.8963502896942,26.7761376702894,10765586.6196808,0.0,1.0
2022-01-20,28.14,28.94,28.05,28.24,12387476,26.0629717759233,26.8039233544855,25.9796147233351,26.1555907232436,13374667.2343028,0.0,1.0
2022-01-21,27.54,28.08,27.15,27.79,14362840,25.5072580920017,26.0074004075312,25.1460441974527,25.7388054603024,15507453.2971473,0.0,1.0
2022-01-24,28.59,28.67,26.26,26.63,18878183,26.4797570388645,26.5538521967208,24.3217355663023,24.6644256713873,20382636.1087014,0.0,1.0
2022-01-25,30.59,31.0999,27.965,28.43,25380419,28.3321359852699,28.8043999976559,25.9008886181129,26.3315667231521,27403052.760076,0.0,1.0
2022-01-26,30.8,31.58,30.3,30.95,18761199,28.5266357746425,29.2490635637405,28.0635410380411,28.6655641956229,20256329.3395308,0.0,1.0
2022-01-27,30.83,32.13,30.32,31.26,16950447,28.5544214588385,29.758467774002,28.0820648275052,28.9526829323157,18301273.6491022,0.0,1.0
2022-01-28,31.36,31.88,30.58,30.8,14485002,29.045301879636,29.5269204057014,28.3228740905379,28.5266357746425,15639350.7150456,0.0,1.0
2022-01-31,30.74,31.32,30.37,30.99,12508032,28.4710644062503,29.0082543007079,28.1283743011653,28.702611774551,13504830.6657475,0.0,1.0
2022-02-01,31.37,31.5389,30.3,30.46,14072712,29.054563774368,29.2109971763919,28.0635410380411,28.2117313537535,15194204.2175645,0.0,1.0
2022-02-02,31.41,31.5399,30.95,31.355,12755892,29.0916113532961,29.2119233658651,28.6655641956229,29.0406709322699,13772443.2948815,0.0,1.0
2022-02-03,31.22,31.44,30.69,31.39,16588382,28.9156353533876,29.1193970374922,28.4247549325902,29.073087563832,17910354.7167718,0.0,1.0
2022-02-04,31.94,32.41,31.32,31.46,16881877,29.5824917740935,30.0178008264988,29.0082543007079,29.1379208269562,18227239.1216282,0.0,1.0
2022-02-07,32.51,32.8453,31.25,31.59,12434872,30.110419773819,30.4209711041839,28.9434210375837,29.2583254584726,13425840.348845,0.0,1.0
2022-02-08,31.76,32.51,31.392,32.3,10958131,29.415777668917,30.110419773819,29.0749399427784,29.9159199844465,11831413.8921357,0.0,1.0
2022-02-09,32.65,32.87,31.76,31.96,10080795,30.2400863000674,30.443847984172,29.415777668917,29.6010155635576,10884160.6298348,0.0,1.0
2022-02-10,32.41,33.49,32.17,32.48,10066663,30.0178008264988,31.0180854575577,29.7955153529301,30.082634089623,10868902.4127972,0.0,1.0
2022-02-11,33.52,33.63,32.38,32.6,12741037,31.0458711417537,31.147751983806,29.9900151423027,30.1937768264073,13756404.460032,0.0,1.0
2022-02-14,32.36,33.5,32.1089,33.5,9479056,29.9714913528386,31.0273473522897,29.7389251761174,31.0273473522897,10234467.4326975,0.0,1.0
2022-02-15,32.52,32.61,31.05,31.42,10817617,30.1196816685511,30.2030387211393,28.7581831429431,29.1008732480281,11679701.9540653,0.0,1.0
2022-02-16,33.57,34.32,32.84,32.9,13077777,31.0921806154139,31.7868227203159,30.4160622999759,30.4716336683681,14119980.1750912,0.0,1.0
2022-02-17,32.97,33.595,32.69,33.21,11197854,30.5364669314923,31.1153353522439,30.2771338789955,30.7587524050609,12090241.0618843,0.0,1.0
2022-02-18,32.26,32.66,31.94,32.35,12592485,29.8788724055184,30.2493481947994,29.5824917740935,29.9622294581066,13596013.9521521,0.0,1.0
2022-02-22,31.46,33.24,31.065,33.15,14686535,29.1379208269562,30.786538089257,28.7720759850412,30.7031810366687,15856944.4211186,0.0,1.0
2022-02-23,31.68,32.0,31.33,31.62,7237129,29.3416825110608,29.6380631424857,29.0175161954399,29.2861111426687,7813875.248414,0.0,1.0
2022-02-24,31.47,32.47,30.665,32.4,18274777,29.1471827216883,30.0733721948909,28.4016001957601,30.0085389317667,19731143.0638566,0.0,1.0
2022-02-25,32.53,32.57,31.21,31.38,13779562,30.1289435632831,30.1659911422112,28.9063734586556,29.0638256691,14877692.3066849,0.0,1.0
2022-02-28,33.53,33.54,32.02,32.34,16550740,31.0551330364858,31.0643949312178,29.6565869319497,29.9529675633746,17869712.9246881,0.0,1.0
2022-03-01,32.11,34.03,31.01,33.98,19567279,29.8510867213223,31.6360162294175,28.8284708573094,31.5895336901442,21047988.4553485,0.12,1.0
2022-03-02,32.93,33.31,32.3,32.91,19015031,30.6134003654046,30.9666676638818,30.0277203705609,30.5948073496953,20453950.3405709,0.0,1.0
2022-03-03,33.35,33.43,32.46,32.58,11668434,31.0038536953005,31.0782257581378,30.1764644962355,30.2880225904914,12551416.2763252,0.0,1.0
2022-03-04,34.13,34.16,32.93,32.99,14764346,31.7289813079642,31.7568708315282,30.6134003654046,30.6691794125326,15881604.3947026,0.0,1.0
2022-03-07,36.24,37.47,34.25,34.3,28036685,33.690544465298,34.8340149314216,31.8405394022201,31.8870219414934,30158297.5438866,0.0,1.0
2022-03-08,36.76,39.38,35.905,37.19,34357951,34.1739628737405,36.6096479316622,33.3791114521668,34.573712711491,36957911.0103879,0.0,1.0
2022-03-09,34.84,35.52,33.35,35.28,26474491,32.3890333656452,33.0211958997623,31.0038536953005,32.7980797112504,28477888.0563429,0.0,1.0
2022-03-10,37.95,38.05,35.17,35.57,22872460,35.2802473084454,35.373212386992,32.6958181248491,33.0676784390356,24603281.5306319,0.0,1.0
2022-03-11,37.41,38.04,36.72,37.05,17629158,34.7782358842936,35.3639158791373,34.1367768423218,34.4435616015257,18963204.5447666,0.0,1.0
2022-03-14,36.36,36.67,35.07,36.25,12967733,33.802102559554,34.0902943030485,32.6028530463025,33.6998409731527,13949036.7810487,0.0,1.0
2022-03-15,34.8,35.55,34.035,34.49,13809140,32.3518473342266,33.0490854233263,31.6406644833449,32.063655590732,14854115.347274,0.0,1.0
2022-03-16,34.0,35.3,33.295,34.74,14868506,31.6081267058536,32.8166727269597,30.9527229020998,32.2960682870986,15993646.4664443,0.0,1.0
2022-03-17,35.89,36.0,34.5,34.95,13939518,33.3651666903848,33.4674282767861,32.0729520985867,32.4912949520465,14994359.4066975,0.0,1.0
2022-03-18,36.04,36.24,35.19,35.81,16904159,33.5046143082048,33.690544465298,32.7144111405584,33.2907946275475,18183342.8899019,0.0,1.0
2022-03-21,37.58,38.08,36.77,36.87,12254304,34.9362765178228,35.401101910556,34.1832593815952,34.2762244601418,13181620.6596907,0.0,1.0
2022-03-22,37.09,37.46,36.72,37.23,9956229,34.4807476329444,34.8247184235669,34.1367768423218,34.6108987429096,10709644.0466151,0.0,1.0
2022-03-23,38.07,38.5,37.59,37.8,10499561,35.3918054027013,35.7915552404518,34.9455730256775,35.1407996906254,11294091.4633163,0.0,1.0
2022-03-24,37.68,38.705,37.54,37.9,10037602,35.0292415963695,35.9821336514724,34.8990904864042,35.2337647691721,10797174.7638179,0.0,1.0
2022-03-25,38.9,39.0,37.5,37.65,10781815,36.1634155546383,36.256380633185,34.8619044549855,35.0013520728055,11597704.3945509,0.0,1.0
2022-03-28,37.32,37.81,36.97,37.77,9451336,34.6945673136016,35.1500961984801,34.3691895386884,35.1129101670614,10166544.4140506,0.0,1.0
2022-03-29,37.85,38.07,35.25,36.03,10126768,35.1872822298987,35.3918054027013,32.7701901876864,33.4953178003501,10893088.1986194,0.0,1.0
2022-03-30,38.52,38.59,37.73,38.2,8930064,35.8101482561612,35.8752238111438,35.0757241356428,35.5126600048119,9605826.3378124,0.0,1.0
2022-03-31,37.87,39.11,37.75,38.02,9123992,35.2058752456081,36.3586422195863,35.0943171513521,35.345322863428,9814429.39934021,0.0,1.0
2022-04-01,38.58,39.11,37.9,37.98,7676202,35.8659273032891,36.3586422195863,35.2337647691721,35.3081368320094,8257081.17500259,0.0,1.0
2022-04-04,38.77,38.99,38.06,38.77,9927971,36.0425609525277,36.2470841253303,35.3825088948467,36.0425609525277,10679247.6865606,0.0,1.0
2022-04-05,37.53,39.57,37.5,38.67,8841801,34.8897939785495,36.7862815809007,34.8619044549855,35.9495958739811,9510884.2354877,0.0,1.0
2022-04-06,37.35,38.45,37.0,38.18,9379129,34.7224568371656,35.7450727011785,34.3970790622524,35.4940669891026,10088873.3131073,0.0,1.0
2022-04-07,37.75,38.01,36.57,37.49,7681636,35.0943171513521,35.3360263555733,33.9973292245019,34.8526079471309,8262926.38062706,0.0,1.0
2022-04-08,39.94,40.0,38.15,38.19,11838769,37.1302523715233,37.1860314186512,35.4661774655386,35.5033634969573,12734640.9910922,0.0,1.0
2022-04-11,39.06,39.605,38.8499,39.58,14079710,36.3121596803129,36.8188193583921,36.1168400502865,36.7955780887554,15145160.1183106,0.0,1.0
2022-04-12,39.53,40.76,39.33,39.68,10348769,36.7490955494821,37.8925660156056,36.5631653923888,36.888543167302,11131888.6207463,0.0,1.0
2022-04-13,40.19,40.52,39.45,40.05,7568171,37.3626650678898,37.6694498270937,36.6747234866448,37.2325139579246,8140875.17411613,0.0,1.0
2022-04-14,40.76,41.025,39.87,40.29,7578989,37.8925660156056,38.1389234737542,37.0651768165406,37.4556301464365,8152511.80172847,0.0,1.0
2022-04-18,41.64,42.25,40.81,41.2,13187994,38.7106587068159,39.2777456859504,37.9390485548789,38.3016123612108,14185965.5326224,0.0,1.0
2022-04-19,41.31,42.6,40.78,41.185,16778080,38.4038739476121,39.6031234608636,37.911159031315,38.2876675994288,18047723.1475523,0.0,1.0
2022-04-20,39.6,41.07,39.23,40.98,19546737,36.8141711044647,38.1807577591002,36.4702003138422,38.0970891884082,21025891.9860924,0.0,1.0
2022-04-21,38.95,40.56,38.585,40.56,14413364,36.2098980939117,37.7066358585124,35.8705755572165,37.7066358585124,15504062.6279584,0.0,1.0
2022-04-22,37.69,39.5994,37.545,38.65,13347495,35.0385381042241,36.8136133139935,34.9037387403315,35.9310028582718,14357536.4090134,0.0,1.0
2022-04-25,35.33,36.34,33.78,36.22,19492288,32.8445622505237,33.7835095438447,31.403603533051,33.6719514495887,20967322.68152,0.0,1.0
2022-04-26,35.12,36.752,34.89,35.57,11319101,32.6493355855758,34.1665256674568,32.4355159049186,33.0676784390356,12175648.2939158,0.0,1.0
2022-04-27,35.94,36.465,34.91,35.58,11122561,33.4116492296581,33.8997158920279,32.4541089206279,33.0769749468903,11964235.5752126,0.0,1.0
2022-04-28,36.72,37.2,35.12,36.26,9173272,34.1367768423218,34.5830092193457,32.6493355855758,33.7091374810074,9867438.55156214,0.0,1.0
2022-04-29,35.62,37.02,35.305,36.84,9381855,33.1141609783089,34.4156720779617,32.8213209808871,34.2483349365778,10091805.5969741,0.0,1.0
2022-05-02,35.96,36.39,35.09,35.27,8988327,33.4302422453675,33.829992083118,32.6214460620118,32.7887832033957,9668498.25818386,0.0,1.0
2022-05-03,36.67,36.97,35.86,36.1,7055428,34.0902943030485,34.3691895386884,33.3372771668208,33.5603933553328,7589331.51060723,0.0,1.0
2022-05-04,38.08,38.21,36.25,37.5,10318716,35.401101910556,35.5219565126666,33.6998409731527,34.8619044549855,11099561.4281383,0.0,1.0
2022-05-05,36.69,38.61,35.921,38.45,12199763,34.1088873187579,35.8938168268531,33.3939858647343,35.7450727011785,13122952.3932269,0.0,1.0
2022-05-06,37.35,37.46,36.28,37.32,9853170,34.7224568371656,34.8247184235669,33.7277304967167,34.6945673136016,10598786.290551,0.0,1.0
2022-05-09,33.36,36.43,33.3,36.32,13821401,31.0131502031551,33.8671781145366,30.9573711560272,33.7649165281353,14867304.1706383,0.0,1.0
2022-05-10,34.3,35.1,33.38,34.0,9371639,31.8870219414934,32.6307425698665,31.0317432188645,31.6081267058536,10080816.5243463,0.0,1.0
2022-05-11,34.69,36.25,34.595,35.02,9595107,32.2495857478253,33.6998409731527,32.161268923206,32.5563705070292,10321194.9583708,0.0,1.0
2022-05-12,34.56,34.58,33.58,34.38,10336785,32.1287311457147,32.147324161424,31.2176733759577,31.9613940043307,11118997.7587287,0.0,1.0
2022-05-13,36.1,36.345,35.22,35.26,10121804,33.5603933553328,33.788157797772,32.7423006641224,32.7794866955411,10887748.5591788,0.0,1.0
2022-05-16,37.57,37.785,36.21,36.22,12427848,34.9269800099682,35.1268549288434,33.662654941734,33.6719514495887,13368297.208254,0.0,1.0
2022-05-17,37.88,38.36,37.54,38.11,12765392,35.2151717534627,35.6614041304865,34.8990904864042,35.42899143412,13731384.0848285,0.0,1.0
2022-05-18,36.0,38.34,35.385,38.25,9556281,33.4674282767861,35.6428111147772,32.8956930437244,35.5591425440853,10279430.8888868,0.0,1.0
2022-05-19,36.06,36.71,34.75,35.0,8485572,33.5232073239141,34.1274803344672,32.3053647949533,32.5377774913198,9127698.41391994,0.0,1.0
2022-05-20,36.7,37.46,35.815,36.67,9703142,34.1181838266125,34.8247184235669,33.2954428814749,34.0902943030485,10437405.2619482,0.0,1.0
2022-05-23,38.33,38.49,36.87,37.04,9574235,35.6335146069226,35.7822587325972,34.2762244601418,34.4342650936711,10298743.5171131,0.0,1.0
2022-05-24,38.48,38.75,37.36,37.67,7852218,35.7729622247425,36.0239679368184,34.7317533450203,35.0199450885148,8446416.78655883,0.0,1.0
2022-05-25,38.78,39.18,38.145,38.53,8889934,36.0518574603824,36.4237177745689,35.4615292116113,35.8194447640158,9562659.59108625,0.0,1.0
2022-05-26,40.16,40.59,39.15,39.23,10446680,37.3347755443259,37.7345253820764,36.3958282510049,36.4702003138422,11237208.8135872,0.0,1.0
2022-05-27,41.36,41.45,39.59,39.75,9138784,38.4503564868854,38.5340250575774,36.8048745966101,36.9536187222847,9830340.75038865,0.0,1.0
2022-05-31,40.5,42.09,39.77,41.69,30406810,37.7624149056403,39.2449393426766,37.0817590320325,38.8719772201517,32611150.7454483,0.12,1.0
2022-06-01,41.4,41.9,40.53,40.95,10391096,38.6015796813212,39.0677823344773,37.7903870648297,38.1819972934808,11144398.1814082,0.0,1.0
2022-06-02,41.04,41.465,40.47,41.12,9015779,38.2659137710489,38.6621860262315,37.734442746451,38.3405061955538,9669377.61825876,0.0,1.0
2022-06-03,41.95,42.1,40.75,41.07,6737623,39.1144025997929,39.2542633957397,37.9955162322184,38.2938859302382,7226066.76987818,0.0,1.0
2022-06-06,41.32,42.41,41.13,42.1,7125854,38.5269872568163,39.5433090406965,38.349830248617,39.2542633957397,7642442.5641511,0.0,1.0
2022-06-07,42.53,42.676,40.96,41.14,8768830,39.6551976774539,39.7913288521755,38.1913213465439,38.3591543016801,9404526.05818267,0.0,1.0
2022-06-08,42.97,43.99,42.28,42.57,10255054,40.0654560122312,41.0165094246696,39.4220963508759,39.6924938897064,10998493.8208484,0.0,1.0
2022-06-09,42.21,42.84,41.77,42.17,9188913,39.356827979434,39.9442433224107,38.9465696446567,39.3195317671816,9855062.96220517,0.0,1.0
2022-06-10,40.49,41.41,39.74,40.95,9899939,37.7530908525772,38.6109037343844,37.0537868728431,38.1819972934808,10617634.7699658,0.0,1.0
2022-06-13,37.53,38.98,36.755,38.81,12311120,34.9931711458934,36.3451588400459,34.2705570335015,36.1866499379729,13203614.2615849,0.0,1.0
2022-06-14,36.67,38.6,36.015,38.24,10376304,34.191302582465,35.9908448236473,33.5805771068305,35.655178913375,11128533.8358281,0.0,1.0
2022-06-15,35.61,37.01,35.08,37.0,12874965,33.2029529577741,34.5083203866111,32.7087781454287,34.498996333548,13808335.1873271,0.0,1.0
2022-06-16,33.47,34.69,33.29,34.33,19974821,31.2076056022662,32.345140075967,31.03977264713,32.0094741656946,21422895.0272767,0.0,1.0
2022-06-17,31.69,33.8,31.44,33.45,21819796,29.5479241570307,31.5152993533492,29.3148228304527,31.18895749614,23401621.432532,0.0,1.0
2022-06-21,33.55,34.0053,32.44,32.71,14023048,31.2821980267712,31.7067221627351,30.2472281367648,30.498977569469,15039648.4287124,0.0,1.0
2022-06-22,32.09,32.6166,31.08,31.4,15926209,29.9208862795555,30.4118909138595,28.9791569201803,29.2775266182002,17080779.0262285,0.0,1.0
2022-06-23,30.04,32.32,29.68,32.11,14893310,28.0094554016157,30.1353395000073,27.6737894913433,29.9395343856818,15973000.0453416,0.0,1.0
2022-06-24,30.95,31.43,30.02,30.5,22959679,28.8579442303597,29.3054987773895,27.9908072954895,28.4383618425193,24624140.2151723,0.0,1.0
2022-06-27,32.23,32.3,31.15,31.45,11575706,30.0514230224392,30.1166913938811,29.0444252916221,29.3241468835158,12414886.4465227,0.0,1.0
2022-06-28,33.19,33.6,32.66,33.06,11892069,30.9465321164988,31.3288182920868,30.4523573041534,30.8253194266783,12754184.1723704,0.0,1.0
2022-06-29,32.18,33.8999,32.04,33.68,9285304,30.0048027571236,31.6084466434498,29.8742660142399,31.4034107165918,9958441.82475287,0.0,1.0
2022-06-30,31.36,32.53,31.06,31.42,10977099,29.2402304059477,30.3311446143328,28.960508814054,29.2961747243264,11772883.4506714,0.0,1.0
2022-07-01,31.43,31.73,30.0431,31.54,8517463,29.3054987773895,29.5852203692832,28.0123458580653,29.4080633610839,9134936.21533395,0.0,1.0
2022-07-05,28.89,30.57,28.33,30.31,17833581,26.9371892993568,28.5036302139611,26.415042327822,28.26120483432,19126425.9000586,0.0,1.0
2022-07-06,28.41,29.21,27.325,28.44,14351290,26.489634752327,27.2355589973766,25.4779749949783,26.5176069115163,15391686.3222957,0.0,1.0
2022-07-07,29.89,30.2,29.395,29.46,9223486,27.8695946056689,28.1586402506256,27.4080539790444,27.4686603239547,9892142.3307651,0.0,1.0
2022-07-08,29.84,30.58,29.595,30.51,6284006,27.8229743403533,28.5129542670242,27.5945350403068,28.4476858955824,6739564.81956842,0.0,1.0
2022-07-11,29.36,29.775,29.03,29.37,7613036,27.3754197933235,27.762367995443,27.0677260422405,27.3847438463866,8164942.80809214,0.0,1.0
2022-07-12,28.6,28.84,27.96,28.2,10269938,26.6667917605263,26.8905690340412,26.0700523644865,26.2938296380014,11014456.8359656,0.0,1.0
2022-07-13,28.3,29.36,28.01,28.11,8662304,26.3870701686326,27.3754197933235,26.1166726298021,26.2099131604333,9290277.45912511,0.0,1.0
2022-07-14,27.34,27.42,26.32,27.16,11050501,25.491961074573,25.566553499078,24.5409076621347,25.3241281194368,11851606.726379,0.0,1.0
2022-07-15,27.86,28.03,27.19,27.93,10278744,25.9768118338553,26.1353207359284,25.3521002786262,26.0420802052972,11023901.2266618,0.0,1.0
2022-07-18,28.85,29.25,28.47,28.64,12646628,26.8998930871043,27.2728552096291,26.5455790707057,26.7040879727788,13563444.9036123,0.0,1.0
2022-07-19,29.46,29.98,28.65,28.89,16731869,27.4686603239547,27.953511083237,26.7134120258419,26.9371892993568,17944845.3228764,0.0,1.0
2022-07-20,29.26,29.7628,28.68,28.93,13300282,27.2821792626923,27.750992650706,26.7413841850312,26.9744855116093,14264485.5300168,0.0,1.0
2022-07-21,28.14,28.42,27.31,28.27,11546497,26.2378853196227,26.4989588053901,25.4639889153836,26.3590980094433,12383559.9409759,0.0,1.0
2022-07-22,27.46,28.9,27.38,28.41,10616388,25.6038497113305,26.9465133524199,25.5292572868255,26.489634752327,11386022.7179427,0.0,1.0
2022-07-25,28.42,28.53,27.41,27.91,9141700,26.4989588053901,26.6015233890844,25.5572294460149,26.0234320991709,9804427.25723824,0.0,1.0
2022-07-26,28.04,29.09,27.695,28.81,8694975,26.1446447889915,27.1236703606192,25.8229649583138,26.8625968748518,9325316.94225418,0.0,1.0
2022-07-27,28.89,29.07,27.77,28.45,7809793,26.9371892993568,27.105022254493,25.8928953562872,26.5269309645794,8375963.70068897,0.0,1.0
2022-07-28,28.64,29.37,27.95,29.15,8007813,26.7040879727788,27.3847438463866,26.0607283114234,27.1796146789979,8588339.15443152,0.0,1.0
2022-07-29,29.3,29.44,28.67,29.19,9664193,27.3194754749447,27.4500122178284,26.7320601319681,27.2169108912504,10364798.3710263,0.0,1.0
2022-08-01,28.19,28.61,27.59,28.55,11263340,26.2845055849383,26.6761158135894,25.725062401151,26.6201714952107,12079875.4830657,0.0,1.0
2022-08-02,28.6,29.035,27.98,28.24,7423993,26.6667917605263,27.072388068772,26.0887004706128,26.3311258502539,7962195.14168545,0.0,1.0
2022-08-03,28.43,29.16,28.12,29.14,11012675,26.5082828584532,27.188938732061,26.2192372134965,27.1702906259348,11811038.5316852,0.0,1.0
2022-08-04,27.27,28.355,27.14,28.2,11034269,25.4266927031312,26.4383524604798,25.3054800133106,26.2938296380014,11834197.9880437,0.0,1.0
2022-08-05,27.79,28.2,26.69,26.86,8575879,25.9115434624135,26.2938296380014,24.8858976254701,25.0444065275432,9197587.08143747,0.0,1.0
2022-08-08,28.0,28.39,27.85,27.89,5711588,26.107348576739,26.4709866462007,25.9674877807922,26.0047839930447,6125649.3944578,0.0,1.0
2022-08-09,28.31,28.985,28.025,28.55,6534269,26.3963942216958,27.0257678034564,26.1306587093968,26.6201714952107,7007970.62797147,0.0,1.0
2022-08-10,28.41,28.73,27.4528,28.27,7760146,26.489634752327,26.7880044503468,25.597136393125,26.3590980094433,8322717.54296775,0.0,1.0
2022-08-11,29.57,29.75,29.01,29.05,8372021,27.571224907649,27.7390578627852,27.0490779361142,27.0863741483667,8978950.40206647,0.0,1.0
2022-08-12,29.55,29.61,28.8,29.34,8558277,27.5525768015228,27.6085211199015,26.8532728217887,27.3567716871972,9178709.02499481,0.0,1.0
2022-08-15,28.47,28.635,27.81,28.35,8387698,26.5455790707057,26.6994259462472,25.9301915685397,26.4336904339482,8995763.90569398,0.0,1.0
2022-08-16,28.21,29.1,27.81,28.76,9049868,26.3031536910645,27.1329944136823,25.9301915685397,26.8159766095362,9705937.89925378,0.0,1.0
2022-08-17,28.2,28.37,27.465,27.93,12248097,26.2938296380014,26.4523385400745,25.608511737862,26.0420802052972,13136022.4111596,0.0,1.0
2022-08-18,29.83,29.84,28.741,28.87,11030364,27.8136502872902,27.8229743403533,26.7982609087163,26.9185411932305,11830009.8951901,0.0,1.0
2022-08-19,29.39,29.73,29.26,29.55,8623226,27.4033919525128,27.7204097566589,27.2821792626923,27.5525768015228,9248366.50073024,0.0,1.0
2022-08-22,29.19,29.47,28.11,29.01,9124196,27.2169108912504,27.4779843770178,26.2099131604333,27.0490779361142,9785654.30530254,0.0,1.0
2022-08-23,31.22,31.82,29.79,29.83,18146938,29.109693663064,29.6691368468513,27.7763540750377,27.8136502872902,19462499.7060298,0.0,1.0
2022-08-24,31.66,31.86,31.02,31.15,10129104,29.5199519978413,29.7064330591037,28.9232126018016,29.0444252916221,10863413.0795149,0.0,1.0
2022-08-25,31.87,32.3384,31.57,31.95,8741656,29.7157571121669,30.1524957576434,29.4360355202732,29.7903495366718,9375382.07989763,0.0,1.0
2022-08-26,31.1,32.21,31.07,31.79,5724412,28.9978050263065,30.032774916313,28.9698328671172,29.6411646876619,6139403.06993905,0.0,1.0
2022-08-29,31.9,32.312,30.9204,31.17,9355692,29.7437292713562,30.1278802575568,28.8303450332929,29.0630733977484,10033932.6006242,0.0,1.0
2022-08-30,30.35,31.37,30.04,31.19,9635281,28.2985010465725,29.2495544590108,28.0094554016157,29.0817215038746,10333790.3964853,0.0,1.0
2022-08-31,30.13,30.99,29.3966,29.57,11257000,28.0933718791838,28.8952404426122,27.4095458275345,27.571224907649,12073075.8649629,0.0,1.0
2022-09-01,28.94,29.715,28.68,29.45,8294828,26.9838095646724,27.7064236770643,26.7413841850312,27.4593362708916,8896161.29793178,0.0,1.0
2022-09-02,30.01,30.46,29.52,30.0,9110425,27.9814832424263,28.4010656302668,27.5246046423334,27.9721591893632,9770884.97708576,0.0,1.0
2022-09-06,29.52,30.34,29.2086,30.22,7639351,27.6364932790909,28.4041736479545,27.344961978037,28.2918301793403,8159994.80261912,0.12,1.0
2022-09-07,28.68,29.075,28.36,28.77,9500050,26.8500889987915,27.2198862496466,26.5505064158204,26.9343466002522,10147505.8057448,0.0,1.0
2022-09-08,28.41,29.08,28.355,28.9,7873105,26.5973161944096,27.2245672275055,26.5458254379614,27.0560520245842,8409679.81186814,0.0,1.0
2022-09-09,29.66,29.805,29.005,29.19,7864998,27.7675606591407,27.9033090170496,27.1543525596216,27.3275487404018,8401020.29643749,0.0,1.0
2022-09-12,30.28,30.455,29.715,30.1,11434237,28.3480019136474,28.5118361387098,27.8190514155889,28.1794867107261,12213513.2280105,0.0,1.0
2022-09-13,29.15,30.59,28.98,29.69,7105722,27.2901009175304,28.6382225409007,27.130947670327,27.7956465262943,7589997.44727746,0.0,1.0
2022-09-14,30.4,30.66,29.43,29.54,7892404,28.4603453822616,28.7037562309257,27.5522356776302,27.6552171905266,8430294.09437666,0.0,1.0
2022-09-15,29.4,30.04,29.23,29.57,6846805,27.5241498104767,28.123314976419,27.3649965632732,27.6833030576801,7313434.50700807,0.0,1.0
2022-09-16,28.19,29.02,27.6725,28.92,16844893,26.3913531686169,27.1683954931984,25.9068719602182,27.0747759360199,17992921.0387997,0.0,1.0
2022-09-19,28.37,28.495,27.16,27.25,7382819,26.5598683715382,26.6768928180113,25.4270717296784,25.5113293311391,7885979.40697813,0.0,1.0
2022-09-20,27.62,28.14,27.22,28.1,8066164,25.8577216926995,26.3445433900277,25.4832434639855,26.3070955671563,8615896.33950235,0.0,1.0
2022-09-21,27.08,28.375,27.05,28.09,6740111,25.3521760839356,26.5645493493971,25.3240902167821,26.2977336114384,7199469.00320147,0.0,1.0
2022-09-22,26.92,27.9,26.81,27.62,6863718,25.2023847924501,26.1198564527993,25.0994032795537,25.8577216926995,7331500.17673534,0.0,1.0
2022-09-23,24.58,25.78,24.085,25.78,15513963,23.0116871544733,24.1351218406153,22.5482703464398,24.1351218406153,16571284.3208835,0.0,1.0
2022-09-26,23.31,24.59,23.3,24.58,11477642,21.8227187783065,23.0210491101912,21.8133568225887,23.0116871544733,12259876.403941,0.0,1.0
2022-09-27,23.76,24.38,23.5325,23.92,12769054,22.2440067856097,22.8244480401164,22.0310222930286,22.3937980770953,13639301.8561869,0.0,1.0
2022-09-28,24.74,24.92,23.84,24.13,11711445,23.1614784459589,23.3299936488802,22.3189024313525,22.5903991471701,12509613.7526813,0.0,1.0
2022-09-29,24.64,24.7,23.81,24.37,9360778,23.0678588887804,23.1240306230875,22.290816564199,22.8150860843985,9998742.01728284,0.0,1.0
2022-09-30,24.62,24.945,23.99,24.35,9344853,23.0491349773447,23.3533985381748,22.4593317671202,22.7963621729628,9981731.68260497,0.0,1.0
2022-10-03,26.38,26.52,25.86,25.99,10265133,24.6968391836862,24.8279065637361,24.210017486358,24.3317229106901,10964731.4187022,0.0,1.0
2022-10-04,28.12,28.21,26.62,26.96,17511978,26.325819478592,26.4100770800526,24.9215261209146,25.2398326153215,18705469.8054299,0.0,1.0
2022-10-05,29.24,29.47,27.86,28.0,14897537,27.3743585189911,27.5896835005016,26.0824086299279,26.2134760099778,15912847.1112044,0.0,1.0
2022-10-06,29.81,30.05,28.92,28.92,13545372,27.9079899949085,28.1326769321369,27.0747759360199,27.0747759360199,14468528.1667962,0.0,1.0
2022-10-07,30.41,31.115,29.37,30.0,17472230,28.4697073379794,29.1297252160878,27.4960639433231,28.0858671535476,18663012.8645963,0.0,1.0
2022-10-10,29.55,30.91,29.365,30.34,9532611,27.6645791462444,28.9378051238719,27.4913829654642,28.4041736479545,10182285.931801,0.0,1.0
2022-10-11,29.56,30.48,28.69,28.92,10885494,27.6739411019623,28.5352410280044,26.8594509545094,27.0747759360199,11627371.8099799,0.0,1.0
2022-10-12,29.8,30.035,28.9,29.34,8909217,27.8986280391906,28.1186339985601,27.0560520245842,27.4679780761696,9516405.83282613,0.0,1.0
2022-10-13,31.11,31.53,29.4,29.51,14018883,29.1250442382289,29.5182463783785,27.5241498104767,27.627131323373,14974310.3070569,0.0,1.0
2022-10-14,29.41,30.99,29.39,30.57,11191489,27.5335117661945,29.0127007696147,27.5147878547588,28.619498629465,11954221.2517227,0.0,1.0
2022-10-17,29.99,30.7,29.585,30.15,7869343,28.0765051978298,28.7412040537971,27.6973459912569,28.2262964893154,8405661.42071849,0.0,1.0
2022-10-18,30.46,30.89,29.61,30.39,8804714,28.5165171165687,28.9190812124362,27.7207508805515,28.4509834265437,9404780.65198835,0.0,1.0
2022-10-19,31.96,32.07,30.758,30.96,12343354,29.9208104742461,30.0237919871424,28.7955033969606,28.9846149024611,13184589.1734636,0.0,1.0
2022-10-20,31.66,32.53,31.28,32.51,11097351,29.6399518027106,30.4544419501635,29.2841974854323,30.4357180387278,11853667.4755277,0.0,1.0
2022-10-21,33.88,34.145,31.92,31.98,17571063,31.7183059720731,31.9663977985961,29.8833626513747,29.9395343856818,18768581.6185817,0.0,1.0
2022-10-24,34.58,34.75,33.77,34.08,17108507,32.3736428723226,32.532796119526,31.6153244591768,31.9055450864301,18274501.0931652,0.0,1.0
2022-10-25,34.98,36.11,34.09,34.85,21453946,32.7481211010365,33.8060220971535,31.9149070421479,32.6264156767045,22916094.2933073,0.0,1.0
2022-10-26,36.48,37.12,35.37,35.69,17039363,34.1524144587139,34.7515796246563,33.1132373740326,33.4128199570038,18200644.7301532,0.0,1.0
2022-10-27,36.27,37.46,36.08,37.15,14543013,33.9558133886391,35.0698861190631,33.7779362299999,34.7796654918098,15534161.2781534,0.0,1.0
2022-10-28,35.95,36.65,35.09,36.46,10736481,33.6562308056679,34.3115677059173,32.8511026139329,34.1336905472782,11468203.1442748,0.0,1.0
2022-10-31,36.42,36.785,35.39,35.63,9793723,34.0962427244068,34.4379541081083,33.1319612854683,33.3566482226967,10461193.4676508,0.0,1.0
2022-11-01,36.5,37.25,36.435,37.2,9626592,34.1711383701496,34.8732850489883,34.1102856579836,34.8264752703991,10282672.0079932,0.0,1.0
2022-11-02,35.79,37.045,35.65,36.26,10210367,33.5064395141823,34.6813649567724,33.3753721341324,33.9464514329212,10906232.9578565,0.0,1.0
2022-11-03,36.86,36.94,35.26,35.46,8436516,34.5081687759922,34.583064421735,33.0102558611363,33.1974949754933,9011488.89640142,0.0,1.0
2022-11-04,38.48,38.83,37.59,37.8,12184722,36.0248056022837,36.3524740524085,35.1915915433952,35.38819261347,13015145.9451672,0.0,1.0
2022-11-07,39.54,39.675,38.71,38.71,9744312,37.0171729083758,37.1435593105667,36.2401305837943,36.2401305837943,10408414.9654989,0.0,1.0
2022-11-08,39.37,39.99,38.95,39.48,9018994,36.8580196611723,37.438460915679,36.4648175210227,36.9610011740687,9633664.45197415,0.0,1.0
2022-11-09,36.81,38.83,36.655,38.82,9982226,34.4613589974029,36.3524740524085,34.3162486837763,36.3431120966906,10662543.4907454,0.0,1.0
2022-11-10,37.81,38.0776,36.89,37.63,7807033,35.3975545691879,35.6480805041975,34.5362546431457,35.2290393662666,8339104.81451578,0.0,1.0
2022-11-11,38.74,39.86,38.42,38.99,8436911,36.2682164509478,37.3167554913469,35.9686338679767,36.5022653438941,9011910.81679062,0.0,1.0
2022-11-14,38.05,38.9,37.775,38.41,8572093,35.6222415064162,36.4180077424334,35.3647877241754,35.9592719122588,9156305.85995694,0.0,1.0
2022-11-15,38.91,39.18,37.74,38.44,8484673,36.4273696981513,36.6801425025332,35.3320208791629,35.9873577794123,9062927.93483672,0.0,1.0
2022-11-16,37.85,38.74,37.6324,38.42,5940963,35.4350023920593,36.2682164509478,35.2312862356388,35.9686338679767,6345856.76225016,0.0,1.0
2022-11-17,37.47,37.5,36.415,37.0,7612672,35.079248074781,35.1073339419345,34.0915617465479,34.6392361560421,8131497.55182661,0.0,1.0
2022-11-18,36.71,36.76,35.35,36.49,9446597,34.3677394402244,34.4145492188137,33.094513462597,34.1617764144318,10090409.8296357,0.0,1.0
2022-11-21,36.13,36.16,33.395,35.61,14297053,33.8247460085892,33.8528318757427,31.2642511197574,33.337924311261,15271438.3948022,0.0,1.0
2022-11-22,37.45,37.85,36.66,37.2,14076514,35.0605241633453,35.4350023920593,34.3209296616352,34.8264752703991,15035869.0259153,0.0,1.0
2022-11-23,36.56,37.29,36.04,36.51,7527432,34.2273101044567,34.9107328718597,33.7404884071285,34.1805003258675,8040448.19999355,0.0,1.0
2022-11-25,36.36,36.79,36.12,36.37,2930404,34.0400709900997,34.4426350859672,33.8153840528713,34.0494329458176,3130119.48391615,0.0,1.0
2022-11-28,35.88,36.53,34.67,34.88,8653424,33.590697115643,34.1992242373032,32.4579004737832,32.654501543858,9243179.80216638,0.0,1.0
2022-11-29,37.16,37.3599,36.33,36.43,8222066,34.7890274475277,34.9761729423275,34.0119851229462,34.1056046801247,8782423.51042535,0.0,1.0
2022-11-30,37.89,37.93,36.92,37.75,13149098,35.4724502149306,35.509898037802,34.5643405102993,35.3413828348808,14045246.9508378,0.0,1.0
2022-12-01,37.89,38.87,37.87,38.45,6426223,35.4724502149306,36.3899218752799,35.4537263034949,35.9967197351302,6864188.63074515,0.0,1.0
2022-12-02,38.87,39.255,37.5,37.54,7488485,36.3899218752799,36.7503571704171,35.1073339419345,35.1447817648059,7998846.84961998,0.0,1.0
2022-12-05,36.82,39.79,36.355,39.5,10768430,34.4707209531208,37.251221801322,34.0353900122408,36.9797250855044,11502329.5607661,0.0,1.0
2022-12-06,36.2,37.735,35.94,36.77,10399644,33.8902796986141,35.327339901304,33.64686884995,34.4239111745315,11108409.7312834,0.0,1.0
2022-12-07,35.05,36.66,34.85,36.25,15603670,32.9259982596757,34.4384335577663,32.7381180984222,34.0532792271966,16610236.9679645,0.12,1.0
2022-12-08,34.87,36.32,34.615,36.17,8834008,32.7569061145475,34.1190372836354,32.5173589089493,33.9781271626953,9403875.2586343,0.0,1.0
2022-12-09,33.01,35.44,32.97,34.98,12705909,31.00962061489,33.29236457412,30.9720445826393,32.8602402032369,13525546.1941577,0.0,1.0
2022-12-12,34.3,34.65,33.0,33.08,11083602,32.221447654975,32.5502379371687,31.0002266068273,31.0753786713287,11798586.8503119,0.0,1.0
2022-12-13,37.0,37.18,35.21,35.28,14566238,34.7578298318973,34.9269219770254,33.0763023886785,33.1420604451172,15505881.9439125,0.0,1.0
2022-12-14,36.55,37.35,35.9,37.2,9942155,34.3350994690769,35.0866201140909,33.724488945003,34.9457099931508,10583506.9904858,0.0,1.0
2022-12-15,36.69,36.77,35.71,36.33,7298550,34.4666155819543,34.5417676464558,33.5460027918122,34.128431291698,7769367.40026786,0.0,1.0
2022-12-16,35.85,36.11,35.265,35.68,12321012,33.6775189046897,33.9217631143192,33.1279694330232,33.5178207676242,13115820.1246972,0.0,1.0
2022-12-19,36.06,36.68,35.655,36.11,5394097,33.8747930740058,34.4572215738917,33.4943357474675,33.9217631143192,5742061.28418421,0.0,1.0
2022-12-20,37.42,37.76,36.06,36.16,9058971,35.1523781705296,35.4717744446606,33.8747930740058,33.9687331546326,9643350.25003211,0.0,1.0
2022-12-21,38.63,38.73,37.47,37.96,7662702,36.2890531461133,36.38299322674,35.199348210843,35.6596546059141,8157010.24405769,0.0,1.0
2022-12-22,37.54,38.8,36.68,38.74,8713670,35.2651062672817,36.4487512831788,34.4572215738917,36.3923872348027,9275774.4531026,0.0,1.0
2022-12-23,39.09,39.13,37.815,38.27,6041475,36.7211775169963,36.758753549247,35.5234414890053,35.950868855857,6431200.56922721,0.0,1.0
2022-12-27,39.27,39.73,38.88,39.32,6278191,36.8902696621245,37.3223940330075,36.5239033476802,36.9372397024379,6683186.72723418,0.0,1.0
2022-12-28,38.08,39.19,37.74,39.11,6178649,35.7723827026662,36.8151175976231,35.4529864285352,36.7399655331217,6577223.43729885,0.0,1.0
2022-12-29,38.87,39.1,37.69,38.0,4544358,36.5145093396175,36.730571525059,35.4060163882218,35.6972306381648,4837507.02541551,0.0,1.0
2022-12-30,39.35,39.425,38.39,38.53,5226990,36.9654217266259,37.0358767870959,36.0635969526091,36.1951130654865,5564174.48774428,0.0,1.0
2023-01-03,37.66,39.54,36.985,38.96,6941194,35.3778343640338,37.1439078798167,34.7437388198033,36.5990554121816,7388958.9552082,0.0,1.0
2023-01-04,38.43,38.57,36.89,37.07,7446905,36.1011729848598,36.2326890977372,34.6544957432078,34.823587888336,7927292.53617385,0.0,1.0
2023-01-05,38.95,39.355,38.1656,38.37,8773636,36.5896614041189,36.9701187306572,35.8527954116827,36.0448089364837,9339608.76067388,0.0,1.0
2023-01-06,40.21,40.91,39.38,39.42,8136775,37.7733064200159,38.4308869844032,36.9936037508139,37.0311797830646,8661664.90992245,0.0,1.0
2023-01-09,40.44,41.655,40.2678,40.91,13191722,37.9893686054575,39.1307405850725,37.8276037866182,38.4308869844032,14042698.1880231,0.0,1.0
2023-01-10,40.94,41.0797,39.855,40.55,7755877,38.4590690085912,38.5903033012268,37.439819133791,38.0927026941469,8256195.80934394,0.0,1.0
2023-01-11,40.99,41.68,40.42,41.5,9881225,38.5060390489046,39.1542256052291,37.9705805893321,38.985133460101,10518646.4968674,0.0,1.0
2023-01-12,42.17,42.99,41.38,41.5,10369640,39.6145320003002,40.3848406614396,38.8724053633489,38.985133460101,11038568.3414532,0.0,1.0
2023-01-13,42.66,42.74,41.52,42.07,6660290,40.0748383953713,40.1499904598727,39.0039214762263,39.5205919196735,7089934.30233813,0.0,1.0
2023-01-17,42.53,43.0,42.005,42.6,9622117,39.9527162905565,40.3942346695022,39.4595308672661,40.0184743469952,10242823.8679413,0.0,1.0
2023-01-18,40.6,43.42,40.49,43.0,11739786,38.1396727344602,40.7887830081346,38.0363386457708,40.3942346695022,12497100.1958637,0.0,1.0
2023-01-19,40.19,40.8,39.492,40.41,9945947,37.7545184038906,38.3275528957137,37.0988166411159,37.9611865812694,10587543.6061398,0.0,1.0
2023-01-20,40.69,41.31,39.93,40.41,8615152,38.2242188070243,38.8066473069102,37.510274194261,37.9611865812694,9170901.2197152,0.0,1.0
2023-01-23,40.57,41.27,40.3,41.09,10789864,38.1114907102722,38.7690712746595,37.85785249258,38.5999791295313,11485900.2973089,0.0,1.0
2023-01-24,39.84,41.0,39.18,40.0,11912121,37.425728121697,38.5154330569672,36.8057235895604,37.5760322506998,12680552.2419448,0.0,1.0
2023-01-25,40.03,40.28,38.42,39.7,10474737,37.6042142748878,37.8390644764547,36.0917789767971,37.2942120088195,11150444.9752594,0.0,1.0
2023-01-26,41.0,41.06,39.4994,40.5,8879695,38.5154330569672,38.5717971053433,37.1057682070822,38.0457326538335,9452509.45151044,0.0,1.0
2023-01-27,40.52,41.16,40.175,40.9,10399159,38.0645206699589,38.66573718597,37.7404273917966,38.4214929763405,11069991.5633656,0.0,1.0
2023-01-30,40.34,40.97,40.03,40.2,8922414,37.8954285248307,38.4872510327792,37.6042142748878,37.7639124119533,9497984.18361092,0.0,1.0
2023-01-31,41.22,41.24,40.085,40.31,7549574,38.7221012343461,38.7408892504714,37.6558813192325,37.8672465006427,8036584.54371207,0.0,1.0
2023-02-01,40.84,41.17,39.8,40.84,13876665,38.3651289279644,38.6751311940327,37.3881520894463,38.3651289279644,14771825.7291432,0.0,1.0
2023-02-02,38.56,40.59,38.285,40.55,13517989,36.2232950896746,38.1302787263976,35.964959867951,38.0927026941469,14390012.1330647,0.0,1.0
2023-02-03,38.57,39.4666,37.92,38.3,12724037,36.2326890977372,37.0749558606367,35.6220785736634,35.979050880045,13544843.6014828,0.0,1.0
2023-02-06,38.31,38.855,37.53,38.46,7887378,35.9884448881077,36.5004183275235,35.255712259219,36.1293550090478,8396179.72155974,0.0,1.0
2023-02-07,39.03,39.185,38.12,38.72,6368267,36.6648134686203,36.8104205935917,35.8099587349169,36.3735992186774,6779073.38115126,0.0,1.0
2023-02-08,39.28,39.605,38.675,39.1,6181538,36.8996636701872,37.2049689322241,36.3313261823953,36.730571525059,6580298.80191502,0.0,1.0
2023-02-09,37.66,39.19,37.365,39.06,13780668,35.3778343640338,36.8151175976231,35.1007111261849,36.6929954928083,14669636.1213,0.0,1.0
2023-02-10,39.02,39.1,38.07,38.08,8129382,36.6554194605576,36.730571525059,35.7629886946035,35.7723827026662,8653794.99970875,0.0,1.0
2023-02-13,39.27,39.72,38.16,38.6,6827546,36.8902696621245,37.3130000249449,35.8475347671676,36.2608711219253,7267979.71052183,0.0,1.0
2023-02-14,38.96,39.62,38.38,38.76,5844520,36.5990554121816,37.2190599443181,36.0542029445464,36.4111752509281,6221540.32762856,0.0,1.0
2023-02-15,37.95,38.34,37.31,38.34,7492575,35.6502605978514,36.0166269122957,35.0490440818402,36.0166269122957,7975908.63240806,0.0,1.0
2023-02-16,38.58,39.12,37.64,37.9,8013170,36.2420831057999,36.7493595411844,35.3590463479085,35.603290557538,8530086.35561918,0.0,1.0
2023-02-17,36.5,37.88,36.085,37.79,9565105,34.2881294287635,35.5845025414127,33.8982780941625,35.4999564688486,10182134.1180288,0.0,1.0
2023-02-21,36.4,36.83,36.15,36.35,6048966,34.1941893481368,34.5981316948318,33.9593391465699,34.1472193078234,6439174.80125896,0.0,1.0
2023-02-22,35.71,36.56,35.43,36.26,7377726,33.5460027918122,34.3444934771396,33.2829705660573,34.0626732352593,7853650.91319626,0.0,1.0
2023-02-23,36.23,36.7827,35.79,36.49,5403337,34.0344912110713,34.5536980366953,33.6211548563136,34.2787354207008,5751897.34131589,0.0,1.0
2023-02-24,36.99,37.08,35.28,35.94,8757526,34.7484358238346,34.8329818963987,33.1420604451172,33.7620649772537,9322459.53119429,0.0,1.0
2023-02-27,37.18,37.415,36.67,36.85,7597309,34.9269219770254,35.1476811664983,34.447827565829,34.6169197109571,8087398.84968406,0.0,1.0
2023-02-28,36.23,37.435,36.15,37.43,11298098,34.1847953400741,35.3217723863007,34.1093113867976,35.3170546392209,11974039.5245295,0.16,1.0
2023-03-01,37.51,37.66,36.21,36.29,6128593,35.3925385924974,35.5340710048907,34.165924351755,34.2414083050314,6495253.87474554,0.0,1.0
2023-03-02,38.39,38.59,37.11,37.36,6918499,36.2228620785384,36.4115719617295,35.0151188261151,35.251006180104,7332418.2952226,0.0,1.0
2023-03-03,38.89,39.055,37.75,37.95,5885818,36.6946367865162,36.8503224401489,35.6189904523267,35.8077003355179,6237954.15530891,0.0,1.0
2023-03-06,38.86,38.9175,38.22,38.53,5164054,36.6663303040375,36.720584395455,36.0624586778259,36.3549589967721,5473008.5278783,0.0,1.0
2023-03-07,37.85,38.66,37.76,38.56,5195861,35.7133453939223,36.4776204208464,35.6284259464863,36.3832654792508,5506718.47402647,0.0,1.0
2023-03-08,37.16,38.19,36.78,37.8,5565167,35.0622962969129,36.0341521953472,34.7037475188497,35.6661679231245,5898119.27800656,0.0,1.0
2023-03-09,35.57,37.66,35.54,37.41,7695580,33.5620527255434,35.5340710048907,33.5337462430647,35.2981836509018,8155990.42282859,0.0,1.0
2023-03-10,34.53,35.96,34.35,35.5,8529529,32.5807613329495,33.9300369977661,32.4109224380774,33.4960042664265,9039832.84368932,0.0,1.0
2023-03-13,33.38,34.6,32.66,33.72,11090102,31.4956795046004,32.6468097920663,30.8163239251123,31.8164863060254,11753599.5597723,0.0,1.0
2023-03-14,33.42,34.51,32.7,33.69,8145747,31.5334214812387,32.5618903446303,30.8540659017506,31.7881798235467,8633089.97096836,0.0,1.0
2023-03-15,30.41,32.01,29.47,31.82,23463050,28.6933377392121,30.2030168047411,27.8064012882137,30.0237424157096,24866795.1071067,0.0,1.0
2023-03-16,31.0,31.11,29.1,29.56,15458212,29.2500318946259,29.353822330381,27.4572880043101,27.8913207356497,16383044.4262881,0.0,1.0
2023-03-17,29.95,30.775,29.67,30.63,17666159,28.2593050078725,29.0377332760359,27.9951111714049,28.9009186107223,18723088.2678326,0.0,1.0
2023-03-20,30.69,31.13,30.06,30.18,12240929,28.9575315756797,29.3726933187002,28.3630954436276,28.4763213735423,12973278.1272529,0.0,1.0
2023-03-21,31.94,32.195,31.12,31.86,12422958,30.1369683456243,30.3775734466929,29.3632578245406,30.0614843923478,13166197.5408224,0.0,1.0
2023-03-22,30.46,32.19,30.425,32.19,9846710,28.7405152100099,30.3728556996132,28.7074909804514,30.3728556996132,10435818.0223415,0.0,1.0
2023-03-23,29.42,30.94,29.1,30.57,9860581,27.759223817416,29.1934189296686,27.4572880043101,28.844305645765,10450518.8952003,0.0,1.0
2023-03-24,29.6,29.875,28.58,28.6,11355570,27.929062712288,28.1885388016758,26.9666423080132,26.9855132963323,12034949.9538384,0.0,1.0
2023-03-27,30.58,30.74,29.395,30.2,9123104,28.8537411399245,29.0047090464774,27.7356350820171,28.4951923618614,9668920.19191138,0.0,1.0
2023-03-28,31.29,31.42,30.44,30.51,6983890,29.5236612252531,29.6463226493273,28.7216442216907,28.7876926808076,7401721.50170466,0.0,1.0
2023-03-29,31.35,31.71,31.115,31.71,9118535,29.5802741902104,29.9199519799544,29.3585400774608,29.9199519799544,9664077.83821718,0.0,1.0
2023-03-30,31.06,31.92,30.84,31.89,8661410,29.3066448595833,30.1180973573051,29.099063988073,30.0897908748265,9179604.00752013,0.0,1.0
2023-03-31,31.64,31.7,30.755,31.17,10579554,29.8539035208375,29.9105164857949,29.0188622877168,29.4104352953384,11212506.5429504,0.0,1.0
2023-04-03,34.1,34.69,33.5,33.5,23958172,32.1750350840885,32.7317292395024,31.6089054345151,31.6089054345151,25391539.2186788,0.0,1.0
2023-04-04,33.23,34.4,32.875,34.25,13291493,31.3541470922071,32.4580999088752,31.0191870495428,32.3165674964819,14086695.169577,0.0,1.0
2023-04-05,33.06,33.4,32.45,33.26,7919401,31.1937436914946,31.5145504929195,30.6181785477616,31.3824535746857,8393202.16416946,0.0,1.0
2023-04-06,32.71,33.2,32.51,33.1,5832660,30.8635013959101,31.3258406097284,30.674791512719,31.2314856681328,6181615.82357866,0.0,1.0
2023-04-10,33.09,33.68,32.75,32.91,6513975,31.2220501739733,31.7787443293871,30.9012433725483,31.0522112791013,6903692.4721132,0.0,1.0
2023-04-11,33.73,34.22,33.09,33.3,7355697,31.8259218001849,32.2882610140032,31.2220501739733,31.420195551324,7795772.93527311,0.0,1.0
2023-04-12,33.59,34.0299,33.28,33.85,7510512,31.6938248819511,32.10889227003,31.4013245630049,31.9391477300996,7959850.19225832,0.0,1.0
2023-04-13,33.81,34.11,33.47,33.62,5582686,31.9014057534614,32.1844705782481,31.5805989520364,31.7221313644298,5916686.40305984,0.0,1.0
2023-04-14,33.63,34.09,33.28,33.94,6845820,31.7315668585893,32.165599589929,31.4013245630049,32.0240671775356,7255391.06297492,0.0,1.0
2023-04-17,33.44,33.915,33.24,33.58,6497926,31.5522924695578,32.0004784421367,31.3635825863666,31.6843893877916,6886683.29407905,0.0,1.0
2023-04-18,33.88,33.95,33.22,33.33,8243649,31.9674542125783,32.0335026716952,31.3447115980475,31.4485020338026,8736849.24244312,0.0,1.0
2023-04-19,34.11,34.22,33.33,33.63,8736561,32.1844705782481,32.2882610140032,31.4485020338026,31.7315668585893,9259251.13434696,0.0,1.0
2023-04-20,33.87,33.94,33.36,33.5,7708819,31.9580187184187,32.0240671775356,31.4768085162813,31.6089054345151,8170021.484452,0.0,1.0
2023-04-21,33.4,34.05,33.04,34.03,10336960,31.5145504929195,32.1278576132907,31.1748727031755,32.1089866249716,10955398.6523644,0.0,1.0
2023-04-24,34.47,34.82,33.51,33.55,10320409,32.5241483679921,32.8543906635766,31.6183409286747,31.6560829053129,10937857.4407223,0.0,1.0
2023-04-25,33.25,34.8,32.815,34.07,15761509,31.3730180805262,32.8355196752575,30.9625740845855,32.1467286016098,16704487.0501413,0.0,1.0
2023-04-26,31.72,33.305,31.5,32.88,10546274,29.929387474114,31.4249132984037,29.7218066026038,31.0239047966226,11177235.4702993,0.0,1.0
2023-04-27,32.0,32.07,30.79,31.2,11327497,30.1935813105816,30.2596297696985,29.0518865172752,29.4387417778171,12005197.4050844,0.0,1.0
2023-04-28,32.75,32.93,31.58,31.77,8328523,30.9012433725483,31.0710822674204,29.7972905558802,29.9765649449118,8826801.07598229,0.0,1.0
2023-05-01,32.55,32.8499,32.08,32.22,9324880,30.7125334893572,30.9955039592023,30.269065263858,30.4011621820918,9882768.02710465,0.0,1.0
2023-05-02,29.86,31.99,29.79,31.94,12164539,28.1743855604364,30.184145816422,28.1083371013195,30.1369683456243,12892317.8736528,0.0,1.0
2023-05-03,29.15,29.88,29.085,29.3,9849204,27.5044654751079,28.1932565487556,27.4431347630708,27.6459978875013,10438461.2331345,0.0,1.0
2023-05-04,29.02,29.43,28.47,29.07,10565792,27.3818040510337,27.7686593115755,26.8628518722581,27.4289815218315,11197921.1913331,0.0,1.0
2023-05-05,29.88,30.3,29.79,30.19,8595084,28.1932565487556,28.5895473034569,28.1083371013195,28.4857568677018,9109309.86194766,0.0,1.0
2023-05-08,29.95,30.8301,29.9478,30.59,5887657,28.2593050078725,29.0897228488551,28.2572291991574,28.8631766340841,6239903.17882469,0.0,1.0
2023-05-09,30.1,30.44,29.39,29.52,8923618,28.4008374202658,28.7216442216907,27.7309173349373,27.8535787590115,9457499.36261866,0.0,1.0
2023-05-10,29.56,30.37,29.21,30.32,9392345,27.8913207356497,28.6555957625738,27.5610784400653,28.6084182917761,9954269.31665998,0.0,1.0
2023-05-11,28.49,29.19,28.075,29.0,10903560,26.8817228605772,27.5422074517461,26.4901498529556,27.3629330627146,11555897.1428712,0.0,1.0
2023-05-12,28.61,29.184,28.42,28.82,9589361,26.9949487904919,27.5365461552504,26.8156744014603,27.1930941678425,10163072.3710293,0.0,1.0
2023-05-15,29.1,29.475,28.66,28.83,7121327,27.4572880043101,27.8111190352935,27.0421262612896,27.2025296620021,7547381.06937109,0.0,1.0
2023-05-16,27.88,29.06,27.84,28.91,8584248,26.3061577168442,27.4195460276719,26.268415740206,27.2780136152786,9097825.56677802,0.0,1.0
2023-05-17,28.94,29.17,27.89,28.34,9419052,27.3063200977572,27.523336463427,26.3155932110038,26.7401904481838,9982574.14049684,0.0,1.0
2023-05-18,29.87,29.94,28.47,28.68,10857844,28.183821054596,28.2498695137129,26.8628518722581,27.0609972496088,11507446.0504039,0.0,1.0
2023-05-19,30.17,30.6,29.9,30.25,9637430,28.4668858793827,28.8726121282436,28.2121275370747,28.5423698326592,10214017.2385553,0.0,1.0
2023-05-22,30.22,30.53,29.8,30.15,8872714,28.5140633501805,28.8065636691267,28.1177725954791,28.4480148910636,9403549.88298441,0.0,1.0
2023-05-23,30.58,30.77,30.04,30.35,9699393,28.8537411399245,29.0330155289561,28.3442244553085,28.6367247742547,10279687.3549818,0.0,1.0
2023-05-24,30.82,31.29,30.53,30.79,11404706,29.0801929997539,29.5236612252531,28.8065636691267,29.0518865172752,12087025.6577381,0.0,1.0
2023-05-25,30.32,30.58,29.955,30.25,10320022,28.6084182917761,28.8537411399245,28.2640227549522,28.5423698326592,10937447.2873234,0.0,1.0
2023-05-26,30.2,30.76,29.825,30.61,9841778,28.4951923618614,29.0235800347966,28.141361330878,28.8820476224032,10430590.9511181,0.0,1.0
2023-05-30,29.73,29.82,29.12,29.51,11485787,28.0517241363622,28.1366435837982,27.4761589926292,27.844143264852,12172957.5640367,0.0,1.0
2023-05-31,28.65,29.35,28.435,29.1,22041904,27.0326907671301,27.6931753582991,26.8298276426996,27.4572880043101,23360624.9203968,0.0,1.0
2023-06-01,30.0,30.25,28.725,28.73,10855322,28.3064824786702,28.5423698326592,27.1034569733268,27.1081747204065,11504773.1644295,0.0,1.0
2023-06-02,31.64,32.13,30.515,30.6,12556179,29.8539035208375,30.3162427346558,28.7924104278874,28.8726121282436,13307388.8740448,0.0,1.0
2023-06-05,31.16,32.35,30.9,32.35,11175400,29.4009998011788,30.5238236061661,29.1556769530303,30.5238236061661,11844000.7603428,0.0,1.0
2023-06-06,31.23,31.395,30.35,30.35,8636527,29.6180161668486,29.7744994415054,28.7834387020127,28.7834387020127,9106576.77714066,0.16,1.0
2023-06-07,32.55,32.7,31.312,31.47,12005704,30.8698823641026,31.0121398865178,29.6957836124356,29.845628202713,12659123.8862131,0.0,1.0
2023-06-08,32.15,32.8128,31.62,32.69,7362585,30.4905289709953,31.119117543374,29.9878857251282,31.0026560516901,7763299.48146102,0.0,1.0
2023-06-09,32.34,32.77,31.94,32.1,6963564,30.6707218327213,31.0785267303115,30.291368439614,30.4431097968569,7342561.44958877,0.0,1.0
2023-06-12,31.73,32.33,31.515,31.61,6725953,30.0922079082327,30.6612379978936,29.8883054594375,29.9784018903005,7092018.28396292,0.0,1.0
2023-06-13,32.7,33.615,32.2,32.31,10079169,31.0121398865178,31.8799107732506,30.5379481451337,30.6422703282382,10627735.7030524,0.0,1.0
2023-06-14,32.05,33.25,31.78,32.99,7689084,30.3956906227185,31.5337508020402,30.1396270823711,31.2871710965205,8107568.44642339,0.0,1.0
2023-06-15,32.71,32.94,32.12,32.13,7427045,31.0216237213455,31.2397519223821,30.4620774665123,30.4715613013399,7831267.76767773,0.0,1.0
2023-06-16,32.58,32.925,32.32,32.76,10393771,30.8983338685856,31.2255261701406,30.6517541630659,31.0690428954839,10959460.1644293,0.0,1.0
2023-06-20,31.48,32.28,31.26,32.21,8474936,29.8551120375407,30.6138188237552,29.6464676713317,30.5474319799614,8936191.05982685,0.0,1.0
2023-06-21,31.92,32.445,31.09,31.27,8443186,30.2724007699586,30.7703020984119,29.4852424792611,29.6559515061594,8902713.04109617,0.0,1.0
2023-06-22,31.27,31.53,30.87,31.5,6099167,29.6559515061594,29.9025312116791,29.2765981130521,29.874079707196,6431118.96276159,0.0,1.0
2023-06-23,30.89,30.94,30.04,30.23,14259295,29.2955657827075,29.3429849568459,28.4894398223546,28.6696326840805,15035368.3494995,0.0,1.0
2023-06-26,31.67,31.9988,31.075,31.075,6366139,30.0353048992666,30.3471333884008,29.4710167270196,29.4710167270196,6712621.12391351,0.0,1.0
2023-06-27,32.42,32.52,31.36,31.58,8213007,30.7465925113427,30.8414308596195,29.7413060196085,29.9499503858175,8660006.36791775,0.0,1.0
2023-06-28,32.56,32.805,31.75,32.26,6937056,30.8793661989302,31.1117201522084,30.1111755778881,30.5948511540998,7314610.73083246,0.0,1.0
2023-06-29,33.19,33.22,32.27,32.64,7678418,31.4768477930742,31.5052992975572,30.6043349889275,30.9552368775517,8096321.94098144,0.0,1.0
2023-06-30,32.99,33.49,32.96,33.43,7597213,31.2871710965205,31.7613628379046,31.2587195920375,31.7044598289385,8010697.29496488,0.0,1.0
2023-07-03,33.63,34.0,32.96,33.2,3888027,31.8941365254921,32.2450384141163,31.2587195920375,31.4863316279018,4099635.92855043,0.0,1.0
2023-07-05,33.2,33.93,33.0,33.86,6508936,31.4863316279018,32.1786515703226,31.2966549313482,32.1122647265288,6863189.96299031,0.0,1.0
2023-07-06,33.01,33.35,32.35,32.84,5065657,31.3061387661759,31.6285891503171,30.6802056675489,31.1449135741053,5341359.36785237,0.0,1.0
2023-07-07,35.58,35.77,32.73,32.75,13874334,33.74348431689,33.9236771786159,31.0405913910008,31.0595590606562,14629455.5441896,0.0,1.0
2023-07-10,36.0,36.16,35.23,35.33,10005126,34.1418053796526,34.2935467368955,33.4115500979211,33.506388446198,10549662.8545208,0.0,1.0
2023-07-11,37.52,37.75,36.2,36.22,14232056,35.5833482734602,35.8014764744968,34.3314820762062,34.3504497458616,15006646.845493,0.0,1.0
2023-07-12,37.92,38.31,37.64,37.88,10014884,35.9627016665674,36.332571224847,35.6971542913923,35.9247663272567,10559951.9413484,0.0,1.0
2023-07-13,37.75,38.57,37.4801,38.0,11088464,35.8014764744968,36.5791509303667,35.5455077724977,36.0385723451889,11691962.3775344,0.0,1.0
2023-07-14,36.89,37.32,36.66,37.18,10054744,34.9858666793162,35.3936715769065,34.7677384782796,35.260897889319,10601981.35321,0.0,1.0
2023-07-17,37.36,37.68,36.66,36.83,7167985,35.4316069162172,35.7350896307031,34.7677384782796,34.9289636703501,7558108.22335096,0.0,1.0
2023-07-18,38.11,38.48,37.3,37.4,10090603,36.1428945282933,36.4937964169176,35.3747039072512,35.469542255528,10639792.0074986,0.0,1.0
2023-07-19,37.01,38.095,36.7,37.12,15315710,35.0996726972484,36.1286687760518,34.8056738175903,35.2039948803529,16149279.5670552,0.0,1.0
2023-07-20,36.45,37.1,35.56,37.01,16801618,34.5685779468983,35.1850272106975,33.7245166472346,35.0996726972484,17716059.2790584,0.0,1.0
2023-07-21,36.94,37.09,36.22,36.28,10798235,35.0332858534546,35.1755433758699,34.3504497458616,34.4073527548277,11385937.4358591,0.0,1.0
2023-07-24,38.26,38.42,37.19,37.21,9980557,36.2851520507086,36.4368934079515,35.2703817241467,35.289349393802,10523756.6673651,0.0,1.0
2023-07-25,38.42,38.795,37.92,38.44,8579851,36.4368934079515,36.7925372139895,35.9627016665674,36.4558610776068,9046816.14124832,0.0,1.0
2023-07-26,38.21,38.54,37.86,38.12,7207197,36.2377328765702,36.5506994258836,35.9057986576013,36.152378363121,7599454.3673027,0.0,1.0
2023-07-27,37.93,38.66,37.76,38.44,8023144,35.9721855013951,36.6645054438158,35.8109603093245,36.4558610776068,8459809.92475972,0.0,1.0
2023-07-28,38.16,38.19,37.72,38.0,6455052,36.1903137024318,36.2187652069148,35.7730249700138,36.0385723451889,6806373.2838947,0.0,1.0
2023-07-31,39.08,39.225,38.42,38.57,8727680,37.0628265065784,37.2003421115798,36.4368934079515,36.5791509303667,9202690.85088427,0.0,1.0
2023-08-01,39.27,39.29,38.27,38.8,6482524,37.2430193683044,37.2619870379597,36.2946358855363,36.7972791314034,6835340.4691095,0.0,1.0
2023-08-02,39.03,39.32,38.36,38.86,6003692,37.01540733244,37.2904385424428,36.3799903989854,36.8541821403694,6330447.66076747,0.0,1.0
2023-08-03,39.69,39.99,38.9607,39.03,8055600,37.641340431067,37.9258554758974,36.9496843570842,37.01540733244,8494032.3680959,0.0,1.0
2023-08-04,39.55,40.095,39.375,39.91,8516416,37.5085667434794,38.0254357415881,37.342599633995,37.849984797276,8979928.64146307,0.0,1.0
2023-08-07,39.59,39.99,39.42,39.64,5471635,37.5465020827902,37.9258554758974,37.3852768907196,37.5939212569286,5769433.03992333,0.0,1.0
2023-08-08,39.78,39.89,38.2623,38.63,6971783,37.7266949445161,37.8310171276206,36.2873333327189,36.6360539393328,7351227.77513044,0.0,1.0
2023-08-09,40.46,41.08,39.861,40.0,9005827,38.3715957127984,38.9595934721147,37.8035140066203,37.9353393107251,9495976.2202036,0.0,1.0
2023-08-10,40.36,40.93,40.0601,40.37,6919702,38.2767573645216,38.8173359496995,37.9923371580395,38.2862411993493,7296312.22572844,0.0,1.0
2023-08-11,40.7,40.85,40.2208,40.26,6466031,38.5992077486628,38.741465271078,38.1447423837203,38.1819190162448,6817949.82460792,0.0,1.0
2023-08-14,40.31,40.73,40.045,40.58,5140090,38.2293381903832,38.6276592531458,37.9780165674497,38.4854017307306,5419843.4424408,0.0,1.0
2023-08-15,39.49,40.09,39.2,39.98,5698150,37.4516637345134,38.0206938241742,37.1766325245106,37.9163716410697,6008276.29701892,0.0,1.0
2023-08-16,39.29,39.99,39.1905,39.57,7092210,37.2619870379597,37.9258554758974,37.1676228814243,37.5275344131348,7478209.10935666,0.0,1.0
2023-08-17,39.27,40.335,39.135,40.05,4501462,37.2430193683044,38.2530477774524,37.1149875981307,37.9827584848635,4746457.61107226,0.0,1.0
2023-08-18,39.4,39.58,38.7,38.8,6631533,37.3663092210642,37.5370182479625,36.7024407831265,36.7972791314034,6992459.40117386,0.0,1.0
2023-08-21,39.0,39.78,38.7,39.51,6803568,36.986955827957,37.7266949445161,36.7024407831265,37.4706314041687,7173857.54140492,0.0,1.0
2023-08-22,38.58,39.12,38.39,39.11,7405654,36.5886347651944,37.1007618458892,36.4084419034684,37.0912780110615,7808712.54567243,0.0,1.0
2023-08-23,38.72,38.93,37.69,38.02,6202611,36.7214084527819,36.9205689841632,35.7445734655307,36.0575400148442,6540192.9838507,0.0,1.0
2023-08-24,38.24,38.9,38.13,38.5,4365044,36.2661843810532,36.8921174796802,36.1618621979487,36.5127640865729,4602614.95408943,0.0,1.0
2023-08-25,38.15,38.66,37.84,38.52,5922612,36.1808298676041,36.6645054438158,35.886830987946,36.5317317562283,6244954.81797423,0.0,1.0
2023-08-28,38.71,39.0865,38.24,38.43,4747912,36.7119246179542,37.0689909992164,36.2661843810532,36.4463772427791,5006320.84622759,0.0,1.0
2023-08-29,38.75,38.92,38.41,38.84,3945182,36.7498599572649,36.9110851493355,36.4274095731238,36.8352144707141,4159901.63439463,0.0,1.0
2023-08-30,38.91,39.345,38.79,39.0,7221739,36.9016013145078,37.314148129512,36.7877952965757,36.986955827957,7614787.82709427,0.0,1.0
2023-08-31,38.62,39.0863,38.51,39.05,8361632,36.6265701045051,37.0688013225199,36.5222479214006,37.0343750020954,8816720.40047997,0.0,1.0
2023-09-01,39.81,39.89,39.08,39.38,8629629,37.7551464489992,37.8310171276206,37.0628265065784,37.3473415514089,9099303.34806334,0.0,1.0
2023-09-05,40.7,40.89,39.88,39.96,8428267,38.7509491059057,38.931850342518,37.9702174531577,38.0463863948892,8852182.32881222,0.16,1.0
2023-09-06,40.88,40.99,40.4,40.49,5467756,38.9223292248016,39.0270615196824,38.4653155744125,38.5510056338605,5742766.93434807,0.0,1.0
2023-09-07,41.08,41.255,40.71,40.79,7347333,39.1127515791304,39.279371139168,38.7604702236221,38.8366391653536,7716880.7474299,0.0,1.0
2023-09-08,41.28,41.64,41.05,41.11,9034302,39.3031739334591,39.6459341712509,39.0841882259811,39.1413149322797,9488698.98373568,0.0,1.0
2023-09-11,41.32,42.175,41.13,41.64,6512548,39.3412584043249,40.1553139690804,39.1603571677126,39.6459341712509,6840108.6867729,0.0,1.0
2023-09-12,42.36,42.74,41.7,41.81,8072903,40.3314546468345,40.6932571200592,39.7030608775496,39.8077931724304,8478944.63699538,0.0,1.0
2023-09-13,41.9,42.66,41.725,42.49,6227942,39.8934832318783,40.6170881783277,39.7268636718407,40.4552291771482,6541187.89986927,0.0,1.0
2023-09-14,42.21,42.53,42.1243,42.44,5732057,40.1886378810879,40.493313648014,40.1070419022581,40.407623588566,6020361.44359741,0.0,1.0
2023-09-15,42.11,42.515,41.71,42.0,11078563,40.0934267039236,40.4790319714393,39.712581995266,39.9886944090427,11635779.884196,0.0,1.0
2023-09-18,42.64,42.815,42.16,42.47,5135218,40.5980459428948,40.7646655029325,40.1410322925057,40.4361869417154,5393503.31855866,0.0,1.0
2023-09-19,41.43,43.15,41.065,43.0,7512175,39.4459906992057,41.0836229464332,39.0984699025557,40.9408061806866,7890013.78171159,0.0,1.0
2023-09-20,41.29,42.14,41.18,41.19,4933627,39.3126950511756,40.1219900570729,39.2079627562948,39.2174838740112,5181772.92512812,0.0,1.0
2023-09-21,40.76,41.5,40.515,41.42,5243335,38.8080758122043,39.5126385232208,38.5748084281516,39.4364695814893,5507058.26370269,0.0,1.0
2023-09-22,40.63,41.33,40.61,41.01,4675885,38.6843012818906,39.3507795220413,38.6652590464577,39.0461037551153,4911067.3129551,0.0,1.0
2023-09-25,40.98,41.04,40.4,40.55,4243683,39.017540401966,39.0746671082646,38.4653155744125,38.6081323401591,4457126.9113426,0.0,1.0
2023-09-26,40.79,41.24,40.46,40.52,5599276,38.8366391653536,39.2650894625934,38.5224422807112,38.5795689870098,5880901.97680524,0.0,1.0
2023-09-27,42.03,42.3699,41.13,41.43,5787220,40.0172577621921,40.3408805533738,39.1603571677126,39.4459906992057,6078298.96904649,0.0,1.0
2023-09-28,41.79,42.42,41.6222,41.87,5174133,39.7887509369975,40.3885813531332,39.6289865817157,39.864919878729,5434375.6206969,0.0,1.0
2023-09-29,40.5,41.722,40.19,41.65,8529807,38.5605267515769,39.7240073365257,38.2653721023673,39.6554552889674,8958829.47153653,0.0,1.0
2023-10-02,39.77,40.61,39.32,40.42,6581175,37.8654851582769,38.6652590464577,37.4370348610371,38.4843578098454,6912187.40908668,0.0,1.0
2023-10-03,40.06,40.105,39.33,39.39,7272866,38.1415975720536,38.1844426017776,37.4465559787536,37.5036826850522,7638668.29147905,0.0,1.0
2023-10-04,38.27,39.5923,38.075,39.35,8684618,36.4373175008111,37.6962948964558,36.2516557053405,37.4655982141865,9121426.97805901,0.0,1.0
2023-10-05,38.06,38.6575,37.86,38.03,5537972,36.2373740287659,36.8062608123231,36.0469516744371,36.2088106756166,5816514.57836549,0.0,1.0
2023-10-06,38.69,39.1095,37.94,38.16,5606003,36.8372044449015,37.2366153331061,36.1231206161686,36.3325852059303,5887967.3237533,0.0,1.0
2023-10-09,41.31,41.54,39.87,40.0,9903004,39.3317372866085,39.5507229940865,37.9606963354413,38.084470865755,10401093.9628463,0.0,1.0
2023-10-10,41.15,41.72,41.1,41.23,6024002,39.1793994031454,39.7221031129824,39.1317938145632,39.2555683448769,6326990.35912478,0.0,1.0
2023-10-11,41.64,41.685,40.61,40.85,6052145,39.6459341712509,39.6887792009749,38.6652590464577,38.8937658716523,6356548.86353378,0.0,1.0
2023-10-12,41.73,42.37,41.29,42.07,5969187,39.7316242306989,40.340975764551,39.3126950511756,40.0553422330578,6269418.33698144,0.0,1.0
2023-10-13,42.43,43.28,42.08,42.5,7413634,40.3981024708496,41.2073974767469,40.0648633507742,40.4647502948647,7786516.47925741,0.0,1.0
2023-10-16,42.36,42.88,41.99,42.87,5982306,40.3314546468345,40.8265527680893,39.9791732913263,40.8170316503729,6283197.18143093,0.0,1.0
2023-10-17,43.04,43.43,42.21,42.28,6340931,40.9788906515524,41.3502142424935,40.1886378810879,40.255285705103,6659859.89129409,0.0,1.0
2023-10-18,43.13,43.85,42.805,43.36,8251098,41.0645807110003,41.7501011865839,40.7551443852161,41.2835664184784,8666102.28519076,0.0,1.0
2023-10-19,43.26,43.83,42.31,42.7,7749704,41.188355241314,41.731058951151,40.2838490582523,40.6551726491934,8139489.74354104,0.0,1.0
2023-10-20,42.11,43.34,41.2,42.94,9437247,40.0934267039236,41.2645241830455,39.2270049917276,40.883679474388,9911910.85024193,0.0,1.0
2023-10-23,41.65,42.15,41.36,42.11,7764492,39.6554552889674,40.1315111747893,39.3793428751907,40.0934267039236,8155021.53344261,0.0,1.0
2023-10-24,40.23,41.6,39.85,41.03,10122129,38.3034565732331,39.6078497003852,37.9416541000084,39.0651459905482,10631240.2613441,0.0,1.0
2023-10-25,40.38,40.645,39.16,40.39,9022807,38.4462733389797,38.6985829584653,37.2846969775741,38.4557944566961,9476625.82137978,0.0,1.0
2023-10-26,39.45,39.91,38.89,39.81,8470694,37.5608093913509,37.998780806307,37.0276267992303,37.9035696291427,8896743.27350754,0.0,1.0
2023-10-27,39.6,39.81,38.92,39.65,7357390,37.7036261570974,37.9035696291427,37.0561901523796,37.7512317456796,7727443.58290735,0.0,1.0
2023-10-30,39.42,39.98,38.85,39.79,6783091,37.5322460382015,38.0654286303221,36.9895423283645,37.8845273937098,7124259.14899531,0.0,1.0
2023-10-31,39.34,39.79,38.915,39.34,6359890,37.45607709647,37.8845273937098,37.0514295935214,37.45607709647,6679772.46938067,0.0,1.0
2023-11-01,39.42,40.08,39.195,39.59,4995183,37.5322460382015,38.1606398074865,37.3180208895817,37.694105039381,5246424.9983755,0.0,1.0
2023-11-02,40.59,40.647,39.39,39.48,5386033,38.6462168110249,38.7004871820086,37.5036826850522,37.5893727445002,5656933.52441248,0.0,1.0
2023-11-03,40.29,41.065,40.2121,40.42,4748198,38.3605832795317,39.0984699025557,38.2864137725207,38.4843578098454,4987017.42947886,0.0,1.0
2023-11-06,39.52,40.64,39.42,40.57,5415930,37.6274572153659,38.6938223996071,37.5322460382015,38.627174575592,5688334.24950633,0.0,1.0
2023-11-07,37.95,38.9,37.82,38.68,6552293,36.132641733885,37.0371479169467,36.0088672035713,36.8276833271851,6881852.73530135,0.0,1.0
2023-11-08,37.79,38.41,37.65,37.7,7036184,35.980303850422,36.5706131488412,35.8470082023919,35.8946137909741,7390081.93108634,0.0,1.0
2023-11-09,37.8,38.31,37.66,37.94,4658396,35.9898249681385,36.4754019716768,35.8565293201083,36.1231206161686,4892698.67124635,0.0,1.0
2023-11-10,38.29,38.53,37.88,38.24,4292484,36.456359736244,36.6848665614385,36.06599390987,36.4087541476618,4508382.44819595,0.0,1.0
2023-11-13,38.66,38.915,38.17,38.38,3605436,36.8086410917522,37.0514295935214,36.3421063236467,36.5420497956919,3786778.09410445,0.0,1.0
2023-11-14,39.18,39.405,38.52,38.88,5498685,37.303739213007,37.5179643616269,36.6753454437221,37.0181056815138,5775251.56579696,0.0,1.0
2023-11-15,38.44,39.34,38.28,39.16,6696953,36.5991765019905,37.45607709647,36.4468386185275,37.2846969775741,7033788.67844197,0.0,1.0
2023-11-16,37.18,38.27,36.47,37.89,8186963,35.3995156697193,36.4373175008111,34.7235163118521,36.0755150275864,8598741.49635261,0.0,1.0
2023-11-17,37.99,38.28,37.54,37.69,6189692,36.1707262047508,36.4468386185275,35.7422759075111,35.8850926732576,6501014.04514004,0.0,1.0
2023-11-20,38.2,38.58,38.05,38.27,6057647,36.370669676796,36.7324721500207,36.2278529110494,36.4373175008111,6362327.59683365,0.0,1.0
2023-11-21,38.21,38.45,37.71,37.83,4322422,36.3801907945125,36.608697619707,35.9041349086905,36.0183883212878,4539826.23546087,0.0,1.0
2023-11-22,37.89,37.9602,36.8,37.14,4816839,36.0755150275864,36.1423532739558,35.0377131964946,35.3614311988535,5059110.85594862,0.0,1.0
2023-11-24,38.06,38.5524,37.91,37.93,2266063,36.2373740287659,36.7061938651233,36.0945572630193,36.1135994984522,2380038.84364071,0.0,1.0
2023-11-27,37.69,38.09,37.27,37.97,7736617,35.8850926732576,36.2659373819152,35.4852057291672,36.1516839693179,8125744.50859094,0.0,1.0
2023-11-28,37.52,37.88,37.33,37.78,6057540,35.7232336720782,36.06599390987,35.5423324354658,35.9707827327056,6362215.21507009,0.0,1.0
2023-11-29,37.3,37.7685,36.98,37.7,5812281,35.5137690823165,35.9598334473317,35.2090933153905,35.8946137909741,6104620.45854635,0.0,1.0
2023-11-30,37.03,38.38,36.7,37.77,13769029,35.2566989039727,36.5420497956919,34.9425020193302,35.9612616149891,14461567.8642718,0.0,1.0
2023-12-01,37.71,38.155,36.81,37.07,6670672,35.9041349086905,36.327824647072,35.047234314211,35.2947833748384,7006185.82677821,0.0,1.0
2023-12-04,37.37,37.705,36.82,37.28,6133871,35.5804169063316,35.8993743498323,35.0567554319275,35.4947268468836,6442385.42435992,0.0,1.0
2023-12-05,36.33,37.3,36.2,37.22,7064894,34.590220663822,35.5137690823165,34.4664461335083,35.437600140585,7420235.9538125,0.0,1.0
2023-12-06,34.86,36.22,34.79,35.89,10174567,33.3429542429685,34.643769440055,33.276000519589,34.328130458409,10637491.8981511,0.16,1.0
2023-12-07,34.42,35.26,34.0,35.03,11219293,32.9221022674405,33.7255469479939,32.5203799271638,33.5055561426043,11729751.0931407,0.0,1.0
2023-12-08,34.93,35.155,34.4,34.75,6459770,33.4099079663479,33.6251163629248,32.9029726321892,33.2377412490865,6753678.1701786,0.0,1.0
2023-12-11,34.77,35.435,34.74,34.86,6837609,33.2568708843378,33.8929312564426,33.2281764314609,33.3429542429685,7148708.17993777,0.0,1.0
2023-12-12,34.44,34.58,33.79,34.2,8379969,32.9412319026918,33.0751393494507,32.3195187570254,32.7116762796765,8761242.84642848,0.0,1.0
2023-12-13,34.69,34.8,34.02,34.61,6337166,33.1803523433327,33.2855653372147,32.539509562415,33.1038338023276,6625495.90387861,0.0,1.0
2023-12-14,35.89,35.96,35.125,35.31,8861707,34.328130458409,34.3950841817885,33.5964219100479,33.7733710361221,9264899.07789579,0.0,1.0
2023-12-15,35.82,35.99,35.04,35.47,15661200,34.2611767350296,34.4237786346654,33.5151209602299,33.9264081181323,16373757.0468919,0.0,1.0
2023-12-18,36.21,37.03,36.2,36.66,6800719,34.6342046224294,35.4185196677316,34.6246398048038,35.064621415583,7110139.74983921,0.0,1.0
2023-12-19,36.82,36.945,36.27,36.43,5757874,35.2176584975932,35.3372187179137,34.6915935281832,34.8446306101934,6019847.13704032,0.0,1.0
2023-12-20,36.46,37.54,36.4,36.9,6653845,34.8733250630703,35.906325366639,34.8159361573165,35.2941770385983,6956583.241238,0.0,1.0
2023-12-21,36.64,36.75,36.23,36.5,4252753,35.0454917803318,35.1507047742138,34.6533342576807,34.9115843335729,4446245.77953418,0.0,1.0
2023-12-22,36.59,37.1088,36.505,36.86,3627044,34.9976676922036,35.4938904306216,34.9163667423857,35.2559177680958,3792068.12085836,0.0,1.0
2023-12-26,37.05,37.4,36.85,37.12,3594645,35.4376493029829,35.7724179198801,35.2463529504701,35.5046030263623,3758195.02335866,0.0,1.0
2023-12-27,36.66,37.2098,36.58,36.98,4265601,35.064621415583,35.5904950886405,34.9881028745779,35.3706955796034,4459678.34093041,0.0,1.0
2023-12-28,36.21,36.635,36.14,36.45,4179154,34.6342046224294,35.0407093715189,34.5672508990499,34.8637602454447,4369298.15451859,0.0,1.0
2023-12-29,36.15,36.45,35.99,36.35,4758963,34.5768157166756,34.8637602454447,34.4237786346654,34.7681120691883,4975487.44394733,0.0,1.0
2024-01-02,36.12,36.78,36.0243,36.48,5503414,34.5481212637987,35.1793992270907,34.4565859591213,34.8924546983216,5753809.65471762,0.0,1.0
2024-01-03,36.57,36.8366,36.05,36.13,6926103,34.9785380569523,35.2335360948518,34.4811675404192,34.5576860814243,7241228.50124826,0.0,1.0
2024-01-04,35.78,36.97,35.73,36.85,7153283,34.222917464527,35.3611307619778,34.1750933763988,35.2463529504701,7478744.79156529,0.0,1.0
2024-01-05,35.97,36.305,35.795,36.15,4386218,34.4046489994141,34.7250703898729,34.2372646909655,34.5768157166756,4585783.20222615,0.0,1.0
2024-01-08,35.21,35.23,34.165,35.01,8938313,33.6777228598658,33.696852495117,32.6781994179868,33.486426507353,9344990.51612108,0.0,1.0
2024-01-09,34.51,35.19,34.25,35.09,7036105,33.0081856260712,33.6585932246145,32.7595003678047,33.5629450483581,7356235.39871922,0.0,1.0
2024-01-10,34.07,34.51,33.85,34.36,5756597,32.5873336505432,33.0081856260712,32.3769076627792,32.8647133616867,6018512.03578697,0.0,1.0
2024-01-11,34.19,34.48,33.96,34.36,5973903,32.7021114620508,32.9794911731943,32.4821206566612,32.8647133616867,6245705.07647555,0.0,1.0
2024-01-12,34.48,34.95,34.135,34.81,6783380,32.9794911731943,33.4290376015992,32.6495049651098,33.2951301548403,7092011.8558441,0.0,1.0
2024-01-16,33.51,34.45,33.45,34.32,6655997,32.0517038635076,32.9507967203174,31.9943149577538,32.8264540911841,6958833.15345193,0.0,1.0
2024-01-17,33.24,33.76,32.84,32.95,6985413,31.7934537876154,32.2908243041485,31.4108610825899,31.5160740764719,7303237.00190281,0.0,1.0
2024-01-18,33.31,33.47,32.99,33.21,6635644,31.8604075109948,32.013444593005,31.5543333469745,31.7647593347385,6937554.12775945,0.0,1.0
2024-01-19,33.97,33.98,33.32,33.43,8908991,32.4916854742868,32.5012502919125,31.8699723286205,31.9751853225025,9314334.41670797,0.0,1.0
2024-01-22,34.43,34.65,33.775,33.88,11147116,32.9316670850661,33.1420930728301,32.3051715305869,32.4056021156561,11654290.1666234,0.0,1.0
2024-01-23,35.3,35.69,33.94,34.48,15096866,33.7638062184965,34.1368341058963,32.4629910214099,32.9794911731943,15783746.8427377,0.0,1.0
2024-01-24,36.83,36.95,35.4838,35.68,14397273,35.2272233152189,35.3420011267265,33.9396075664557,34.1272692882707,15052323.5920476,0.0,1.0
2024-01-25,37.0,37.2481,35.9997,37.08,11492073,35.3898252148547,35.6271283401467,34.4330565077623,35.4663437558598,12014942.1032326,0.0,1.0
2024-01-26,37.53,37.86,36.76,36.87,8835549,35.8967605490134,36.2123995306594,35.1602695918394,35.2654825857214,9237550.93491615,0.0,1.0
2024-01-29,37.19,37.36,36.77,37.25,5857570,35.5715567497418,35.7341586493776,35.169834409465,35.6289456554956,6124079.12964285,0.0,1.0
2024-01-30,36.81,37.01,35.1412,35.95,18937096,35.2080936799676,35.3993900324803,33.6119169146014,34.3855193641629,19798700.551533,0.0,1.0
2024-01-31,35.65,36.93,35.62,36.91,12417824,34.0985748353938,35.3228714914752,34.0698803825168,35.3037418562239,12982813.1450376,0.0,1.0
2024-02-01,35.43,36.1399,34.9,35.87,7803815,33.8881488476298,34.5671552508737,33.381213513471,34.3090008231578,8158874.85306941,0.0,1.0
2024-02-02,34.77,35.46,34.75,35.41,7243700,33.2568708843378,33.9168433005067,33.2377412490865,33.8690192123785,7573275.60599257,0.0,1.0
2024-02-05,34.53,34.8,34.075,34.52,7251327,33.0273152613225,33.2855653372147,32.592116059356,33.0177504436968,7581249.62107422,0.0,1.0
2024-02-06,34.82,35.085,34.55,34.83,5298271,33.3046949724659,33.5581626395453,33.0464448965738,33.3142597900916,5539333.00913041,0.0,1.0
2024-02-07,34.74,35.14,34.33,34.94,7588027,33.2281764314609,33.6107691364863,32.8360189088098,33.4194727839736,7933268.87871019,0.0,1.0
2024-02-08,35.03,35.235,34.68,34.74,5445540,33.5055561426043,33.7016349039299,33.170787525707,33.2281764314609,5693302.48953668,0.0,1.0
2024-02-09,34.51,35.15,34.43,35.03,4668390,33.0081856260712,33.6203339541119,32.9316670850661,33.5055561426043,4880793.53179448,0.0,1.0
2024-02-12,34.53,35.15,34.435,34.78,8691214,33.0273152613225,33.6203339541119,32.9364494938789,33.2664357019634,9086648.94634802,0.0,1.0
2024-02-13,34.06,34.629,33.7902,34.5,7038017,32.5777688329176,33.1220069558163,32.3197100533779,32.9986208084456,7358234.39135539,0.0,1.0
2024-02-14,34.2,34.61,34.04,34.35,6578701,32.7116762796765,33.1038338023276,32.5586391976663,32.855148544061,6878020.32144056,0.0,1.0
2024-02-15,35.34,35.595,34.1952,34.24,9206747,33.802065488999,34.0459683384528,32.7070851672162,32.749935550179,9625637.79085901,0.0,1.0
2024-02-16,35.31,35.7,34.91,35.44,7266737,33.7733710361221,34.1463989235219,33.3907783310967,33.8977136652554,7597360.74896306,0.0,1.0
2024-02-20,35.13,35.58,34.955,35.16,7906374,33.6012043188607,34.0316211120143,33.433820010412,33.6298987717376,8266100.10713502,0.0,1.0
2024-02-21,35.13,35.57,34.765,35.27,6194194,33.6012043188607,34.0220562943887,33.2520884755249,33.7351117656196,6476018.92941253,0.0,1.0
2024-02-22,35.3,35.585,34.85,34.93,6449599,33.7638062184965,34.0364035208271,33.3333894253429,33.4099079663479,6743044.40757267,0.0,1.0
2024-02-23,35.21,35.3,34.5,34.9,6490075,33.6777228598658,33.7638062184965,32.9986208084456,33.381213513471,6785361.9943623,0.0,1.0
2024-02-26,34.91,35.31,34.655,35.0,5076487,33.3907783310967,33.7733710361221,33.1468754816429,33.4768616897274,5307458.22732007,0.0,1.0
2024-02-27,34.96,35.44,34.8,35.33,5954580,33.4386024192248,33.8977136652554,33.2855653372147,33.7925006713734,6225502.91397095,0.0,1.0
2024-02-28,34.95,35.325,34.62,34.9,5558011,33.4290376015992,33.7877182625606,33.1133986199532,33.381213513471,5810890.72216387,0.0,1.0
2024-02-29,35.07,35.34,34.67,35.12,9270334,33.5438154131068,33.802065488999,33.1612227080814,33.591639501235,9692117.88748895,0.0,1.0
2024-03-01,35.64,36.2492,35.45,35.48,5703504,34.0890100177681,34.6716987075219,33.907278482881,33.9359729357579,5963003.3976947,0.0,1.0
2024-03-04,35.18,35.78,35.15,35.57,5974374,33.6490284069888,34.222917464527,33.6203339541119,34.0220562943887,6246197.50614691,0.0,1.0
2024-03-05,35.18,35.4199,34.87,34.99,4846662,33.8116303066247,34.0421990988521,33.5136881407619,33.6290205920636,5042808.27673053,0.17,1.0
2024-03-06,35.35,35.87,35.11,35.74,7840764,33.9750179459688,34.4747919016096,33.7443530433653,34.3498484126994,8158082.73716856,0.0,1.0
2024-03-07,36.19,36.365,35.38,35.42,6568200,34.7823451050809,34.9505382632293,34.0038510587942,34.0422952092281,6834017.58224971,0.0,1.0
2024-03-08,36.21,36.44,35.785,36.19,5601761,34.8015671802979,35.0226210452929,34.3930980819376,34.7823451050809,5828466.42391533,0.0,1.0
2024-03-11,36.66,36.77,35.62,36.02,6232700,35.2340638726794,35.3397852863726,34.2345159613977,34.6189574657368,6484939.76810811,0.0,1.0
2024-03-12,36.75,37.02,36.505,36.83,6192088,35.3205632111557,35.5800612265846,35.085092789748,35.3974515120235,6442684.18483563,0.0,1.0
2024-03-13,36.53,37.69,35.64,37.18,13029762,35.1091203837692,36.2240007463526,34.2537380366146,35.7338378283202,13557081.483592,0.0,1.0
2024-03-14,37.61,37.66,36.65,36.7,9777367,36.1471124454848,36.1951676335271,35.2244528350709,35.2725080231133,10173060.8060211,0.0,1.0
2024-03-15,37.73,38.145,37.4,37.4,14419448,36.2624448967865,36.6613029575383,35.9452806557067,35.9452806557067,15003008.6109338,0.0,1.0
2024-03-18,37.71,38.11,37.6,37.8,5540122,36.2432228215695,36.6276643259086,36.1375014078763,36.3297221600458,5764332.86985908,0.0,1.0
2024-03-19,38.47,38.48,37.69,37.7,5649054,36.9736616798138,36.9832727174223,36.2240007463526,36.2336117839611,5877673.38982949,0.0,1.0
2024-03-20,38.22,38.45,37.815,38.19,5711437,36.7333857396019,36.9544396045969,36.3441387164586,36.7045526267765,5942581.05385212,0.0,1.0
2024-03-21,38.46,38.65,38.13,38.28,5623620,36.9640506422054,37.1466603567664,36.6468864011256,36.7910519652528,5851210.06605935,0.0,1.0
2024-03-22,38.39,38.88,38.125,38.5,5011754,36.896773378946,37.3677142217614,36.6420808823214,37.0024947926393,5214581.61351821,0.0,1.0
2024-03-25,38.82,39.23,38.495,38.7,6020157,37.3100479961106,37.7041005380581,36.997689273835,37.1947155448088,6263795.07108547,0.0,1.0
2024-03-26,38.31,39.06,38.28,38.905,4408876,36.8198850780782,37.540712898714,36.7910519652528,37.3917418157826,4587304.90879674,0.0,1.0
2024-03-27,38.83,38.85,38.15,38.23,3537725,37.319659033719,37.338881108936,36.6661084763426,36.7429967772104,3680898.09250089,0.0,1.0
2024-03-28,39.42,39.6,39.13,39.13,5828649,37.8867102526192,38.0597089295718,37.6079901619734,37.6079901619734,6064536.66860969,0.0,1.0
2024-04-01,39.93,40.055,39.09,39.62,5012055,38.3768731706516,38.4970111407576,37.5695460115395,38.0789310047888,5214894.79510407,0.0,1.0
2024-04-02,39.91,40.435,39.515,40.28,5710068,38.3576510954346,38.8622305698797,37.9780151098998,38.7132594869483,5941156.64989517,0.0,1.0
2024-04-03,40.84,40.94,40.06,40.19,5698977,39.2514775930231,39.3475879691078,38.5018166595618,38.626760148472,5929616.79285598,0.0,1.0
2024-04-04,40.65,41.21,40.5,41.0,5666434,39.068867878462,39.6070859845367,38.9247023143348,39.4052541947587,5895756.76511944,0.0,1.0
2024-04-05,41.24,41.44,40.64,40.85,4624990,39.6359190973622,39.8281398495317,39.0592568408535,39.2610886306315,4812165.12556394,0.0,1.0
2024-04-08,40.96,41.56,40.96,41.45,5981430,39.3668100443248,39.9434723008335,39.3668100443248,39.8377508871402,6223500.77448857,0.0,1.0
2024-04-09,40.98,41.35,40.595,41.2,4198525,39.3860321195418,39.7416405110554,39.0160071716154,39.5974749469283,4368440.92285785,0.0,1.0
2024-04-10,41.11,41.38,40.55,40.85,5466078,39.510975608452,39.7704736238809,38.9727575023772,39.2610886306315,5687292.28067785,0.0,1.0
2024-04-11,40.94,41.28,40.29,41.25,4353533,39.3475879691078,39.6743632477961,38.7228705245568,39.6455301349707,4529722.15628397,0.0,1.0
2024-04-12,39.67,41.55,39.56,41.22,7875739,38.1269861928312,39.933861263225,38.0212647791379,39.6166970221452,8194473.18888123,0.0,1.0
2024-04-15,39.1,40.165,39.085,39.93,5376577,37.5791570491479,38.6027325544508,37.5647404927352,38.3768731706516,5594169.14075689,0.0,1.0
2024-04-16,38.44,39.085,38.1,38.89,6349624,36.9448285669884,37.5647404927352,36.6180532883002,37.3773252593699,6606595.72739483,0.0,1.0
2024-04-17,38.04,38.8275,37.865,38.39,4702942,36.5603870626493,37.3172562743169,36.3921939045009,36.896773378946,4893271.87300944,0.0,1.0
2024-04-18,38.65,39.29,38.45,38.55,6806198,37.1466603567664,37.761766763709,36.9544396045969,37.0505499806817,7081647.45292056,0.0,1.0
2024-04-19,39.08,39.215,38.04,38.22,6634510,37.559934973931,37.6896839816454,36.5603870626493,36.7333857396019,6903011.17347393,0.0,1.0
2024-04-22,38.72,39.25,38.15,38.74,6649954,37.2139376200258,37.7233226132751,36.6661084763426,37.2331596952427,6919080.19809868,0.0,1.0
2024-04-23,38.59,39.37,38.02,39.25,9378251,37.0889941311156,37.8386550645768,36.5411649874324,37.7233226132751,9757792.4278723,0.0,1.0
2024-04-24,38.72,39.25,38.01,38.3,7778100,37.2139376200258,37.7233226132751,36.5315539498239,36.8102740404697,8092882.70096776,0.0,1.0
2024-04-25,38.72,38.91,38.18,38.67,6082908,37.2139376200258,37.3965473345869,36.694941589168,37.1658824319834,6329085.62820976,0.0,1.0
2024-04-26,38.54,38.8798,38.3,38.63,5056558,37.0409389430732,37.3675220010093,36.8102740404697,37.1274382815495,5261198.84864429,0.0,1.0
2024-04-29,38.88,38.89,38.31,38.5,3938477,37.3677142217614,37.3773252593699,36.8198850780782,37.0024947926393,4097868.68019946,0.0,1.0
2024-04-30,37.47,38.8,37.43,38.69,7441052,36.0125579189661,37.2908259208936,35.9741137685322,37.1851045072004,7742194.2386703,0.0,1.0
2024-05-01,36.33,37.7,36.1,37.4,7796610,34.9168996315996,36.2336117839611,34.6958457666046,35.9452806557067,8112141.80779268,0.0,1.0
2024-05-02,36.7,37.04,36.46,36.66,5034405,35.2725080231133,35.5992833018015,35.0418431205098,35.2340638726794,5238149.30820709,0.0,1.0
2024-05-03,36.73,36.89,36.238,36.74,3899005,35.3013411359387,35.4551177376744,34.8284780856016,35.3109521735472,4056799.23316579,0.0,1.0
2024-05-06,36.92,37.48,36.81,37.09,5528496,35.4839508504998,36.0221689565745,35.3782294368065,35.6473384898439,5752236.36116397,0.0,1.0
2024-05-07,37.2,37.56,36.89,36.89,4533752,35.7530599035372,36.0990572574424,35.4551177376744,35.4551177376744,4717234.68858435,0.0,1.0
2024-05-08,37.04,37.42,36.77,36.85,4167317,35.5992833018015,35.9645027309237,35.3397852863726,35.4166735872405,4335969.92308519,0.0,1.0
2024-05-09,37.48,37.56,36.95,37.08,5883877,36.0221689565745,36.0990572574424,35.5127839633252,35.6377274522354,6121999.76702821,0.0,1.0
2024-05-10,37.07,37.82,36.96,37.65,4942408,35.628116414627,36.3489442352628,35.5223950009337,36.1855565959187,5142429.15420535,0.0,1.0
2024-05-13,37.34,37.37,36.98,37.28,4721181,35.8876144300559,35.9164475428813,35.5416170761507,35.829948204405,4912249.01236004,0.0,1.0
2024-05-14,37.56,37.78,37.19,37.42,5502783,36.0990572574424,36.3105000848289,35.7434488659287,35.9645027309237,5725482.74615644,0.0,1.0
2024-05-15,37.36,37.55,36.4207,37.49,4578519,35.9068365052728,36.0894462198339,35.0040717427085,36.031779994183,4763813.4263062,0.0,1.0
2024-05-16,37.48,37.57,37.085,37.17,3612843,36.0221689565745,36.1086682950509,35.6425329710397,35.7242267907117,3759056.14687552,0.0,1.0
2024-05-17,37.9,37.92,37.4,37.71,3639377,36.4258325361306,36.4450546113476,35.9452806557067,36.2432228215695,3786663.98806906,0.0,1.0
2024-05-20,37.96,38.04,37.54,37.87,5844335,36.4834987617815,36.5603870626493,36.0798351822254,36.3969994233052,6080857.48706758,0.0,1.0
2024-05-21,37.63,38.345,37.6,37.87,4093887,36.1663345207017,36.8535237097079,36.1375014078763,36.3969994233052,4259568.18272031,0.0,1.0
2024-05-22,36.37,37.49,36.23,37.4,7000449,34.9553437820335,36.031779994183,34.8207892555148,35.9452806557067,7283759.86566219,0.0,1.0
2024-05-23,35.98,36.84,35.82,36.52,7214413,34.5805133153029,35.407062549632,34.4267367135673,35.0995093461607,7506383.0711018,0.0,1.0
2024-05-24,36.11,36.42,35.91,36.14,4022042,34.7054568042131,35.0033989700759,34.5132360520435,34.7342899170385,4184815.58791553,0.0,1.0
2024-05-28,36.52,37.065,36.215,36.39,4840215,35.0995093461607,35.6233108958227,34.8063726991021,34.9745658572505,5036100.36415894,0.0,1.0
2024-05-29,35.81,36.46,35.78,36.24,6275507,34.4171256759588,35.0418431205098,34.3882925631333,34.8304002931233,6529479.1838755,0.0,1.0
2024-05-30,35.96,36.15,35.68,35.7,4294848,34.5612912400859,34.743900954647,34.2921821870486,34.3114042622655,4468662.15174477,0.0,1.0
2024-05-31,36.7,36.79,35.85,35.9,9384156,35.2725080231133,35.3590073615896,34.4555698263927,34.5036250144351,9763936.40549527,0.0,1.0
2024-06-03,34.74,36.71,34.46,36.7,7969049,33.3887446518517,35.2821190607218,33.1196355988143,35.2725080231133,8291559.48049836,0.0,1.0
2024-06-04,33.87,34.44,33.65,34.34,8608916,32.5525843799141,33.1004135235973,32.3411415525276,33.0043031475125,8957322.14428775,0.0,1.0
2024-06-05,33.48,33.96,33.26,33.81,7989934,32.3411415525276,32.8048138328506,32.1286250907129,32.6599162452496,8271290.91549007,0.17,1.0
2024-06-06,33.82,33.8953,33.21,33.41,9083243,32.669576084423,32.7423146733987,32.0803258948459,32.2735226783138,9403099.61372508,0.0,1.0
2024-06-07,34.08,34.36,33.455,33.65,7534949,32.9207319029313,33.1912073997864,32.3169919545941,32.5053588184753,7800284.10902781,0.0,1.0
2024-06-10,34.51,34.805,33.77,34.18,6262577,33.3361049873873,33.6210702430025,32.621276888556,33.0173302946653,6483106.90021433,0.0,1.0
2024-06-11,34.48,34.51,33.87,34.15,4872385,33.3071254698671,33.3361049873873,32.71787528029,32.9883507771451,5043960.7870691,0.0,1.0
2024-06-12,34.56,35.04,34.375,34.82,6997432,33.3844041832543,33.8480764635773,33.2056971585465,33.6355600017626,7243839.02712582,0.0,1.0
2024-06-13,33.77,34.475,33.311,34.28,5759621,32.621276888556,33.3022955502804,32.1778902704972,33.1139286863992,5962439.84668283,0.0,1.0
2024-06-14,32.92,33.65,32.605,33.65,7004239,31.8001905588174,32.5053588184753,31.4959056248555,32.5053588184753,7250885.7282953,0.0,1.0
2024-06-17,33.41,33.5873,32.8,32.93,8363798,32.2735226783138,32.4447916268581,31.6842724887367,31.8098503979908,8658320.13335706,0.0,1.0
2024-06-18,32.94,33.915,32.88,33.62,11520217,31.8195102371642,32.7613445565703,31.7615512021239,32.4763793009551,11925889.02694,0.0,1.0
2024-06-20,33.33,33.525,32.845,33.13,12583705,32.1962439649267,32.3846108288079,31.727741765017,32.0030471814587,13026826.6107964,0.0,1.0
2024-06-21,33.64,33.84,33.05,33.47,43586079,32.4956989793019,32.6888957627698,31.9257684680716,32.3314817133542,45120915.801624,0.0,1.0
2024-06-24,34.34,34.615,33.72,33.84,10899979,33.1718877214396,33.437533298708,32.5729776926891,32.6888957627698,11283810.0141669,0.0,1.0
2024-06-25,34.62,34.72,34.09,34.17,6840159,33.4423632182946,33.5389616100286,32.9303917421047,33.0076704554919,7081027.82791544,0.0,1.0
2024-06-26,34.03,34.57,33.89,34.48,7334469,32.8724327070643,33.3940640224277,32.7371949586368,33.3071254698671,7592744.42187428,0.0,1.0
2024-06-27,33.61,34.2,33.485,34.07,9506989,32.4667194617817,33.036649973012,32.3459714721143,32.9110720637579,9841767.37246692,0.0,1.0
2024-06-28,33.78,34.13,33.69,33.9,19130644,32.6309367277294,32.9690310987983,32.5439981751689,32.7468547978102,19804309.0123992,0.0,1.0
2024-07-01,33.43,34.01,33.29,33.96,6184447,32.2928423566606,32.8531130287175,32.1576046082331,32.8048138328506,6402225.63646081,0.0,1.0
2024-07-02,33.62,33.94,33.38,33.65,7591951,32.4763793009551,32.7854941545038,32.2445431607936,32.5053588184753,7859293.37302984,0.0,1.0
2024-07-03,33.78,34.115,33.61,33.81,3917112,32.6309367277294,32.9545413400382,32.4667194617817,32.6599162452496,4055048.87782017,0.0,1.0
2024-07-05,33.1,33.82,32.87,33.7,6890451,31.9740676639386,32.669576084423,31.7518913629505,32.5536580143423,7133090.80649846,0.0,1.0
2024-07-08,33.21,33.3198,32.925,33.0,4909059,32.0803258948459,32.1863909289698,31.8050204784041,31.8774692722046,5081926.22245751,0.0,1.0
2024-07-09,32.83,33.31,32.63,32.93,6683372,31.7132520062569,32.1769242865799,31.520055222789,31.8098503979908,6918719.7426713,0.0,1.0
2024-07-10,33.02,33.215,32.6,32.73,5927599,31.8967889505514,32.0851558144326,31.4910757052688,31.6166536145229,6136333.01093201,0.0,1.0
2024-07-11,33.62,33.75,32.84,33.0,8381507,32.4763793009551,32.6019572102093,31.7229118454303,31.8774692722046,8676652.73670803,0.0,1.0
2024-07-12,33.94,33.99,33.545,33.99,6790796,32.7854941545038,32.8337933503707,32.4039305071547,32.8337933503707,7029926.56306626,0.0,1.0
2024-07-15,35.23,35.69,33.98,34.35,11872941,34.0316134078718,34.475966009848,32.8241335111973,33.181547560613,12291033.8224883,0.0,1.0
2024-07-16,35.96,36.285,34.61,35.14,12012514,34.7367816675296,35.050726440665,33.4327033791213,33.9446748553112,12435521.7352731,0.0,1.0
2024-07-17,36.36,36.735,36.08,36.17,9098208,35.1231752344654,35.4854192034678,34.8526997376104,34.9396382901709,9418591.59007311,0.0,1.0
2024-07-18,36.44,37.08,36.3,36.36,11484272,35.2004539478526,35.8186836549499,35.0652161994251,35.1231752344654,11888678.2625009,0.0,1.0
2024-07-19,34.4,35.23,33.7,34.25,18696859,33.22984675648,34.0316134078718,32.5536580143423,33.084949168879,19355248.7410908,0.0,1.0
2024-07-22,33.39,34.18,33.37,33.83,13880768,32.254202999967,33.0173302946653,32.2348833216202,32.6792359235964,14369564.2865668,0.0,1.0
2024-07-23,33.49,33.59,33.0208,33.38,10264484,32.350801391701,32.4473997834349,31.8975617376853,32.2445431607936,10625936.7425805,0.0,1.0
2024-07-24,32.99,33.66,32.89,33.6,10136388,31.8678094330312,32.5150186576487,31.7712110412973,32.4570596226083,10493329.9799826,0.0,1.0
2024-07-25,34.16,34.415,32.73,32.98,10808444,32.9980106163185,33.24433651524,31.6166536145229,31.8581495938578,11189051.7077842,0.0,1.0
2024-07-26,34.4,34.53,33.7914,34.31,6737765,33.22984675648,33.3554246657341,32.6419489443871,33.1429082039194,6975028.1335499,0.0,1.0
2024-07-29,33.88,34.45,33.71,34.31,4742264,32.7275351194634,33.2781459523469,32.5633178535157,33.1429082039194,4909257.71627846,0.0,1.0
2024-07-30,34.3,34.48,33.77,33.77,7215351,33.133248364746,33.3071254698671,32.621276888556,32.621276888556,7469431.8098713,0.0,1.0
2024-07-31,34.68,34.97,34.53,34.62,8096803,33.500322253335,33.7804575893635,33.3554246657341,33.4423632182946,8381923.19215814,0.0,1.0
2024-08-01,33.24,34.62,33.055,34.45,8402981,32.1093054123661,33.4423632182946,31.9305983876583,33.2781459523469,8698882.92047665,0.0,1.0
2024-08-02,31.82,32.81,31.4233,32.75,11236984,30.737608249744,31.6939323279101,30.3544024297354,31.6359732928697,11632682.2820698,0.0,1.0
2024-08-05,30.88,31.09,30.305,31.0,9560154,29.8295833674448,30.0324399900861,29.2741426149746,29.9455014375255,9896804.52064887,0.0,1.0
2024-08-06,30.93,31.325,30.69,30.87,7760603,29.8778825633118,30.2594462106609,29.6460464231503,29.8199235282714,8033884.27146269,0.0,1.0
2024-08-07,30.74,31.47,30.67,31.43,8365187,29.6943456190173,30.3995138786751,29.6267267448035,30.3608745219815,8659758.04549519,0.0,1.0
2024-08-08,31.23,31.2799,30.76,30.8,6142432,30.1676777385136,30.2158803359889,29.7136652973641,29.7523046540576,6358731.12351311,0.0,1.0
2024-08-09,31.0,31.395,30.99,31.21,4846566,29.9455014375255,30.3270650848747,29.9358415983521,30.1483580601668,5017232.59880784,0.0,1.0
2024-08-12,31.38,31.685,31.18,31.24,5072667,30.3125753261146,30.6072004209031,30.1193785426467,30.177337577687,5251295.501866,0.0,1.0
2024-08-13,31.09,31.265,30.855,31.07,6076165,30.0324399900861,30.2014871756205,29.8054337695113,30.0131203117393,6290130.60252046,0.0,1.0
2024-08-14,30.87,31.34,30.825,31.25,8870885,29.8199235282714,30.273935969421,29.7764542519911,30.1869974168604,9183263.65560181,0.0,1.0
2024-08-15,31.28,31.71,31.16,31.29,10671789,30.2159769343806,30.6313500188366,30.1000588642999,30.225636773554,11047584.5492249,0.0,1.0
2024-08-16,31.38,31.47,30.91,31.0,6481398,30.3125753261146,30.3995138786751,29.858562884965,29.9455014375255,6709633.44591776,0.0,1.0
2024-08-19,31.85,32.18,31.45,31.45,6224091,30.7665877672641,31.0853624599862,30.3801942003283,30.3801942003283,6443265.65719862,0.0,1.0
2024-08-20,31.08,31.76,31.05,31.68,6250136,30.0227801509127,30.6796492147036,29.9938006333925,30.6023705013164,6470227.80380632,0.0,1.0
2024-08-21,31.21,31.585,30.95,31.43,6201799,30.1483580601668,30.5106020291692,29.8972022416586,30.3608745219815,6420188.6684415,0.0,1.0
2024-08-22,31.15,31.32,31.03,31.28,4860206,30.0903990251265,30.2546162910742,29.9744809550457,30.2159769343806,5031352.91670874,0.0,1.0
2024-08-23,31.76,31.945,31.355,31.43,5391732,30.6796492147036,30.8583562394114,30.2884257281811,30.3608745219815,5581596.03200191,0.0,1.0
2024-08-26,31.87,32.4501,31.67,32.31,4848888,30.7859074456109,31.3462747160596,30.592710662143,31.2109403692403,5019636.36553555,0.0,1.0
2024-08-27,31.62,31.94,31.27,31.84,5710455,30.544411466276,30.8535263198247,30.2063170952072,30.7569279280907,5911542.51897637,0.0,1.0
2024-08-28,31.0,31.28,30.82,31.22,6303382,29.9455014375255,30.2159769343806,29.7716243324044,30.1580178993402,6525348.804316,0.0,1.0
2024-08-29,31.38,31.545,30.8306,31.37,5204420,30.3125753261146,30.4719626724756,29.7818637619282,30.3029154869412,5387688.04177792,0.0,1.0
2024-08-30,31.09,31.27,30.75,31.08,11287258,30.0324399900861,30.2063170952072,29.7040054581907,30.0227801509127,11684726.6268023,0.0,1.0
2024-09-03,29.85,30.68,29.78,30.52,11025278,28.8346199325851,29.6363865839769,28.7670010583713,29.4818291572026,11413521.2834239,0.0,1.0
2024-09-04,29.42,30.21,29.21,29.9,9268766,28.5834641140768,29.3510010498389,28.3794353083679,29.0498156699829,9540029.67001144,0.17,1.0
2024-09-05,29.07,29.75,28.99,29.74,7792569,28.243416104562,28.9040808087622,28.1656908452443,28.8943651513475,8020629.6572393,0.0,1.0
2024-09-06,28.59,29.39,28.43,29.06,9271220,27.7770645486559,28.5543171418327,27.6216140300205,28.2337004471472,9542555.48982501,0.0,1.0
2024-09-09,28.68,29.045,28.5461,28.6,8090316,27.8645054653883,28.2191269610252,27.7344128126053,27.7867802060706,8327090.64828783,0.0,1.0
2024-09-10,28.31,28.82,27.96,28.71,7294300,27.505026141044,28.0005246691942,27.1649781315291,27.8936524376324,7507778.10357543,0.0,1.0
2024-09-11,27.97,28.39,27.525,28.39,11045165,27.1746937889438,27.5827514003617,26.7423470339893,27.5827514003617,11368417.5229121,0.0,1.0
2024-09-12,28.02,28.2,27.54,28.07,14506882,27.2232720760174,27.3981539094822,26.7569205201113,27.271850363091,14931446.613212,0.0,1.0
2024-09-13,27.87,28.435,27.67,28.02,9063923,27.0775372147968,27.6264718587279,26.8832240665026,27.2232720760174,9329191.64716198,0.0,1.0
2024-09-16,28.41,28.47,28.0,28.19,10182114,27.6021827151911,27.6604766596794,27.203840761188,27.3884382520675,10480108.1032188,0.0,1.0
2024-09-17,29.3,29.4,28.425,28.49,9993242,28.4668762251003,28.5640327992474,27.6167562013132,27.6799079745088,10285708.4944862,0.0,1.0
2024-09-18,29.1,29.6,28.935,29.3,6342823,28.2725630768061,28.7583459475416,28.1122547294634,28.4668762251003,6528454.77074628,0.0,1.0
2024-09-19,29.53,30.03,29.39,29.86,9759760,28.6903363456386,29.1761192163741,28.5543171418327,29.010953040324,10045393.3104138,0.0,1.0
2024-09-20,29.47,29.65,28.97,29.32,14496215,28.6320424011504,28.8069242346151,28.1462595304148,28.4863075399297,14920467.4282277,0.0,1.0
2024-09-23,29.95,30.155,29.48,29.58,6835856,29.0983939570564,29.297564934058,28.6417580585651,28.7389146327122,7035917.08539473,0.0,1.0
2024-09-24,29.97,30.71,29.875,30.57,6292375,29.1178252718858,29.8367839205744,29.0255265264461,29.7007647167685,6476530.33800167,0.0,1.0
2024-09-25,28.87,29.86,28.66,29.805,14353252,28.0491029562678,29.010953040324,27.8450741505588,28.9575169245431,14773320.4119244,0.0,1.0
2024-09-26,27.81,28.59,27.67,28.29,19291600,27.0192432703085,27.7770645486559,26.8832240665026,27.4855948262146,19856196.2166261,0.0,1.0
2024-09-27,28.65,28.66,27.89,27.965,14732522,27.8353584931441,27.8450741505588,27.0969685296262,27.1698359602365,15163690.2899584,0.0,1.0
2024-09-30,29.05,29.125,28.38,28.5,10730984,28.2239847897325,28.2968522203429,27.573035742947,27.6896236319235,11045041.5673908,0.0,1.0
2024-10-01,29.93,30.26,28.73,28.815,18446419,29.078962642227,29.3995793369124,27.9130837524618,27.9956668404868,18986279.7879958,0.0,1.0
2024-10-02,29.87,30.41,29.59,30.39,11321418,29.0206686977388,29.5453141981331,28.7486302901269,29.5258828833037,11652755.4613636,0.0,1.0
2024-10-03,30.73,30.91,29.64,29.9,16453720,29.8562152354038,30.0310970688686,28.7972085772004,29.0498156699829,16935261.6067836,0.0,1.0
2024-10-04,31.09,31.285,30.7001,31.01,9168279,30.2059789023334,30.3954342219202,29.8271654197338,30.1282536430157,9436601.7744911,0.0,1.0
2024-10-07,31.09,31.425,31.0,31.25,7498493,30.2059789023334,30.5314534257262,30.118537985601,30.3614294209687,7717947.10324686,0.0,1.0
2024-10-08,30.05,30.58,29.725,30.53,9479848,29.1955505312035,29.7104803741832,28.8797916652255,29.6619020871096,9757289.28610332,0.0,1.0
2024-10-09,30.36,30.445,29.74,29.77,6988498,29.4967359110595,29.5793189990846,28.8943651513475,28.9235121235916,7193026.37145179,0.0,1.0
2024-10-10,30.73,30.97,30.21,30.63,5679785,29.8562152354038,30.0893910133568,29.3510010498389,29.7590586612567,5846012.01705664,0.0,1.0
2024-10-11,30.82,30.985,30.49,30.52,4922029,29.9436561521362,30.1039644994789,29.6230394574508,29.6521864296949,5066079.20586805,0.0,1.0
2024-10-14,30.58,30.77,30.33,30.47,5665056,29.7104803741832,29.8950778650626,29.4675889388154,29.6036081426213,5830851.95184303,0.0,1.0
2024-10-15,29.23,29.82,29.18,29.63,9345285,28.3988666231973,28.9720904106652,28.3502883361238,28.7874929197857,9618788.10779266,0.0,1.0
2024-10-16,29.3,29.5,29.22,29.315,6688350,28.4668762251003,28.6611893733945,28.3891509657826,28.4814497112223,6884094.11171034,0.0,1.0
2024-10-17,28.94,29.0,28.51,28.9,11655216,28.1171125581707,28.175406502659,27.6993392893382,28.0782499285119,11996322.5363972,0.0,1.0
2024-10-18,28.33,28.825,28.245,28.63,12660618,27.5244574558734,28.0053824979016,27.4418743678484,27.8159271783147,13031149.0613401,0.0,1.0
2024-10-21,28.26,28.685,28.08,28.6,9489338,27.4564478539704,27.8693632940956,27.2815660205057,27.7867802060706,9767057.0245022,0.0,1.0
2024-10-22,28.24,28.455,28.165,28.4,6389084,27.437016539141,27.6459031735573,27.3641491085307,27.5924670577764,6576069.66495814,0.0,1.0
2024-10-23,27.81,28.29,27.635,28.105,7436518,27.0192432703085,27.4855948262146,26.8492192655511,27.3058551640424,7654158.31639013,0.0,1.0
2024-10-24,27.85,27.99,27.51,27.87,8633094,27.0581058999673,27.1941251037733,26.7277735478672,27.0775372147968,8885753.82138225,0.0,1.0
2024-10-25,28.25,28.39,27.94,28.11,9251883,27.4467321965557,27.5827514003617,27.1455468166997,27.3107129927498,9522652.56491259,0.0,1.0
2024-10-28,27.89,27.94,27.26,27.42,7333812,27.0969685296262,27.1455468166997,26.4848821124994,26.6403326311348,7548446.47866673,0.0,1.0
2024-10-29,27.52,28.005,27.4001,27.99,8494519,26.7374892052819,27.2086985898953,26.6209984728795,27.1941251037733,8743123.22616365,0.0,1.0
2024-10-30,27.69,28.1,27.56,27.56,7157996,26.902655381332,27.3009973353351,26.7763518349407,26.7763518349407,7367484.97241414,0.0,1.0
2024-10-31,27.74,28.0412,27.725,27.92,7114257,26.9512336684055,27.2438692697366,26.9366601822835,27.1261155018703,7322465.88813297,0.0,1.0
2024-11-01,27.68,28.135,27.6,27.96,8203352,26.8929397239173,27.3350021362866,26.8152144645996,27.1649781315291,8443434.80820938,0.0,1.0
2024-11-04,28.13,28.29,27.81,27.91,8109984,27.3301443075792,27.4855948262146,27.0192432703085,27.1163998444556,8347334.26038786,0.0,1.0
2024-11-05,28.53,28.675,28.11,28.21,9488135,27.7187706041676,27.8596476366809,27.3107129927498,27.4078695668969,9765818.81698967,0.0,1.0
2024-11-06,30.5,30.76,29.66,30.0,22611806,29.6327551148655,29.8853622076479,28.8166398920298,29.14697224413,23273572.7854757,0.0,1.0
2024-11-07,29.55,30.0,28.81,29.84,15920702,28.709767660468,29.14697224413,27.9908090117795,28.9915217254946,16386644.0740235,0.0,1.0
2024-11-08,29.23,29.76,28.88,29.59,9742008,28.3988666231973,28.9137964661769,28.0588186136825,28.7486302901269,10027121.7727893,0.0,1.0
2024-11-11,30.13,30.23,28.98,29.13,9789092,29.2732757905212,29.3704323646683,28.1559751878296,28.3017100490502,10075583.7532711,0.0,1.0
2024-11-12,30.19,30.66,30.09,30.32,8952950,29.3315697350095,29.7882056335008,29.2344131608624,29.4578732814007,9214970.86388079,0.0,1.0
2024-11-13,30.19,30.75,29.4611,30.16,11280317,29.3315697350095,29.8756465502332,28.6233954660513,29.3024227627653,11610451.5819187,0.0,1.0
2024-11-14,30.11,30.53,30.015,30.34,9113207,29.2538444756918,29.6619020871096,29.161545730252,29.4773045962301,9379918.01378478,0.0,1.0
2024-11-15,29.69,30.765,29.62,30.2,8990303,28.845786864274,29.8902200363553,28.777777262371,29.3412853924242,9253417.05275468,0.0,1.0
2024-11-18,30.45,30.67,30.0117,30.14,9279674,29.5841768277919,29.7979212909155,29.1583395633052,29.2829914479359,9551256.90820481,0.0,1.0
2024-11-19,30.47,30.75,29.98,30.04,9375665,29.6036081426213,29.8756465502332,29.1275409293006,29.1858348737888,9650057.22186621,0.0,1.0
2024-11-20,31.18,31.255,30.45,30.52,9639724,30.2934198190658,30.3662872496761,29.5841768277919,29.6521864296949,9921844.28549834,0.0,1.0
2024-11-21,31.87,32.29,31.3,31.45,11476292,30.9638001806807,31.3718577920986,30.4100077080423,30.5557425692629,11812162.0700873,0.0,1.0
2024-11-22,31.94,32.4,31.66,31.83,9522485,31.0318097825837,31.4787300236604,30.7597713749718,30.9249375510219,9801174.11878118,0.0,1.0
2024-11-25,31.99,32.57,31.56,32.38,15280929,31.0803880696573,31.6438961997104,30.6626148008247,31.459298708831,15728147.2037743,0.0,1.0
2024-11-26,31.81,32.09,31.465,32.03,11141922,30.9055062361925,31.1775446438044,30.570316055385,31.1192506993161,11468006.2546571,0.0,1.0
2024-11-27,31.88,32.56,31.82,31.84,7877337,30.9735158380955,31.6341805422957,30.9152218936072,30.9346532084366,8107878.51378261,0.0,1.0
2024-11-29,31.86,32.17,31.67,32.09,3484124,30.954084523266,31.255269903122,30.7694870323866,31.1775446438044,3586091.86314543,0.0,1.0
2024-12-02,31.56,32.08,31.25,31.93,6996826,30.6626148008247,31.1678289863897,30.3614294209687,31.022094125169,7201598.10226168,0.0,1.0
2024-12-03,31.72,32.005,31.305,31.95,7441979,30.8180653194601,31.0949615557793,30.4148655367496,31.0415254399984,7659779.14035181,0.0,1.0
2024-12-04,30.6,31.625,30.43,31.58,7616667,29.8950778650626,30.8964652772094,29.7289940991456,30.8525019274078,7796267.03941057,0.17,1.0
2024-12-05,30.02,30.86,29.985,30.63,7722316,29.328439134287,30.1490883305828,29.2942454177746,29.9243867649304,7904407.22939741,0.0,1.0
2024-12-06,28.78,29.99,28.75,29.9,10347226,28.1170046064217,29.2991302344192,28.087695706554,29.2112035348161,10591212.2734435,0.0,1.0
2024-12-09,29.08,29.4401,28.71,29.06,8137871,28.4100936050988,28.7618980998441,28.048617173397,28.3905543385203,8329760.96346012,0.0,1.0
2024-12-10,29.07,29.5,28.55,29.09,6596264,28.4003239718095,28.8204182032467,27.8923030407692,28.419863238388,6751803.06641349,0.0,1.0
2024-12-11,29.2,29.535,28.72,29.25,10506134,28.5273292045696,28.854611919759,28.0583868066863,28.5761773710158,10753867.3038785,0.0,1.0
2024-12-12,28.89,29.27,28.63,29.09,6485863,28.2244705726033,28.5957166375942,27.9704601070831,28.419863238388,6638798.82487083,0.0,1.0
2024-12-13,28.68,29.0685,28.5001,28.85,6643939,28.0193082735293,28.3988585268161,27.8435525706559,28.1853920394463,6800602.23685167,0.0,1.0
2024-12-16,27.87,28.61,27.82,28.47,8769961,27.2279679771012,27.9509208405047,27.179119810655,27.8141459744553,8976755.56529069,0.0,1.0
2024-12-17,27.19,27.64,27.035,27.49,12767219,26.5636329134331,27.0032664114487,26.41220359745,26.8567219121102,13068268.4006845,0.0,1.0
2024-12-18,26.15,27.3,26.115,27.06,11454800,25.5475910513526,26.6710988796147,25.5133973348402,26.436627680673,11724902.7275368,0.0,1.0
2024-12-19,25.77,26.62,25.66,26.56,14177767,25.1763449863616,26.0067638159467,25.06887902018,25.9481460162112,14512076.9431751,0.0,1.0
2024-12-20,25.97,26.28,25.51,25.51,18035945,25.3717376521463,25.6745962841126,24.9223345208414,24.9223345208414,18461230.2898527,0.0,1.0
2024-12-23,26.26,26.38,25.87,25.96,7714310,25.6550570175342,25.772292617005,25.2740413192539,25.3619680188571,7896212.44893536,0.0,1.0
2024-12-24,26.84,26.86,26.08,26.31,4461652,26.2216957483099,26.2412350148883,25.4792036183279,25.7039051839803,4566857.18686666,0.0,1.0
2024-12-26,26.8,26.96,26.44,26.78,5563052,26.1826172151529,26.3389313477807,25.8309104167404,26.1630779485744,5694228.05882507,0.0,1.0
2024-12-27,26.79,27.22,26.645,26.74,5379823,26.1728475818637,26.5929418133008,26.0311878991697,26.1239994154175,5506678.5423024,0.0,1.0
2024-12-30,26.96,27.175,26.54,26.8,10335295,26.3389313477807,26.5489784634993,25.9286067496328,26.1826172151529,10578999.9419805,0.0,1.0
2024-12-31,27.19,27.41,27.01,27.07,7648164,26.5636329134331,26.7785648457963,26.3877795142269,26.4463973139623,7828506.73466576,0.0,1.0
2025-01-02,27.73,28.14,27.52,27.82,6250734,27.0911931110519,27.4917480759106,26.8860308119779,27.179119810655,6398125.51294718,0.0,1.0
2025-01-03,27.68,27.88,27.4,27.85,6704135,27.0423449446057,27.2377376103904,26.7687952125071,27.2084287105227,6862217.65087783,0.0,1.0
2025-01-06,27.66,28.29,27.55,27.67,7956469,27.0228056780272,27.6382925752491,26.9153397118456,27.0325753113165,8144081.52736517,0.0,1.0
2025-01-07,27.75,28.31,27.53,27.8,12090543,27.1107323776303,27.6578318418276,26.8958004452671,27.1595805440765,12375636.466643,0.0,1.0
2025-01-08,27.03,27.5,26.88,27.46,11272358,26.4073187808053,26.8664915453994,26.2607742814668,26.8274130122425,11538158.7683741,0.0,1.0
2025-01-10,26.97,27.81,26.8535,27.475,12320008,26.3487009810699,27.1693501773658,26.2348847532503,26.8420674621764,12610512.2221668,0.0,1.0
2025-01-13,27.8,28.005,27.07,27.13,11632893,27.1595805440765,27.3598580265059,26.4463973139623,26.5050151136977,11907195.1378326,0.0,1.0
2025-01-14,28.2,28.215,27.59,27.7,6624843,27.550365875646,27.5650203255798,26.9544182450026,27.0618842111842,6781055.9555997,0.0,1.0
2025-01-15,28.91,29.105,28.26,28.43,9669073,28.2440098391817,28.4345176883218,27.6089836753814,27.7750674412984,9897068.51192978,0.0,1.0
2025-01-16,29.27,29.31,28.69,28.7,8388941,28.5957166375942,28.6347951707512,28.0290779068185,28.0388475401078,8586751.16213692,0.0,1.0
2025-01-17,29.9,30.4,29.3,29.39,14157494,29.2112035348161,29.6996851992779,28.625025537462,28.7129522370651,14491325.9084128,0.0,1.0
2025-01-21,29.53,30.26,29.49,30.2,14680071,28.8497271031144,29.5629103332286,28.8106485699574,29.5042925334932,15026225.2076278,0.0,1.0
2025-01-22,28.48,29.335,28.17,29.0,17921243,27.8239156077446,28.6592192539743,27.5210569757783,28.3319365387849,18343823.6312769,0.0,1.0
2025-01-23,27.97,28.95,27.9,28.9,16720736,27.3256643099935,28.2830883723387,27.2572768769689,28.2342402058925,17115008.8288599,0.0,1.0
2025-01-24,27.8,28.38,27.47,28.2,13047041,27.1595805440765,27.7262192748522,26.8371826455317,27.550365875646,13354688.5678655,0.0,1.0
2025-01-27,27.25,28.1,27.21,27.88,14329841,26.6222507131685,27.4526695427536,26.5831721800116,27.2377376103904,14667736.8287591,0.0,1.0
2025-01-28,26.65,27.52,26.56,27.34,12716982,26.0360727158144,26.8860308119779,25.9481460162112,26.7101774127717,13016846.818612,0.0,1.0
2025-01-29,26.37,26.87,26.22,26.63,16515697,25.7625229837158,26.2510046481776,25.6159784843772,26.0165334492359,16905135.0353103,0.0,1.0
2025-01-30,26.54,26.69,26.24,26.55,9818360,25.9286067496328,26.0751512489713,25.6355177509557,25.938376382922,10049875.6804081,0.0,1.0
2025-01-31,26.02,26.64,25.82,26.58,11633166,25.4205858185925,26.0263030825251,25.2251931528078,25.9676852827897,11907474.5751379,0.0,1.0
2025-02-03,25.51,25.94,25.27,25.69,11227322,24.9223345208414,25.3424287522786,24.6878633218998,25.0981879200477,11492060.8252204,0.0,1.0
2025-02-04,26.34,26.375,25.21,25.27,12147258,25.733214083848,25.7674078003604,24.6292455221644,24.6878633218998,12433688.7991317,0.0,1.0
2025-02-05,26.29,26.54,26.095,26.46,8266841,25.6843659174019,25.9286067496328,25.4938580682618,25.8504496833189,8461772.05966175,0.0,1.0
2025-02-06,25.48,26.46,25.27,26.46,10466616,24.8930256209737,25.8504496833189,24.6878633218998,25.8504496833189,10713417.4744632,0.0,1.0
2025-02-07,25.19,25.74,25.16,25.59,8121004,24.6097062555859,25.1470360864939,24.5803973557182,25.0004915871553,8312496.24174475,0.0,1.0
2025-02-10,25.98,26.13,25.5,25.55,6922849,25.3815072854355,25.5280517847741,24.9125648875522,24.9614130539984,7086088.89918864,0.0,1.0
2025-02-11,26.49,26.76,26.05,26.13,10982955,25.8797585831866,26.143538681996,25.4498947184602,25.5280517847741,11241931.6824313,0.0,1.0
2025-02-12,25.97,26.525,25.93,26.175,7306619,25.3717376521463,25.9139522996989,25.3326591189894,25.5720151345757,7478908.14699276,0.0,1.0
2025-02-13,26.28,26.42,25.7404,25.91,7560125,25.6745962841126,25.8113711501619,25.1474268718254,25.3131198524109,7738391.78623981,0.0,1.0
2025-02-14,26.16,26.78,26.14,26.49,8293044,25.5573606846418,26.1630779485744,25.5378214180633,25.8797585831866,8488592.92307008,0.0,1.0
2025-02-18,26.73,27.17,26.095,26.22,9929848,26.1142297821283,26.5440936468546,25.4938580682618,25.6159784843772,10163992.5532725,0.0,1.0
2025-02-19,26.74,27.055,26.6201,26.67,10899258,26.1239994154175,26.4317428640284,26.0068615122796,26.0556119823928,11156261.1178133,0.0,1.0
2025-02-20,26.99,27.385,26.73,26.79,8290748,26.3682402476484,26.7541407625732,26.1142297821283,26.1728475818637,8486242.78368202,0.0,1.0
2025-02-21,26.26,27.025,26.18,26.93,10112139,25.6550570175342,26.4024339641607,25.5768999512203,26.309622447913,10350581.9518745,0.0,1.0
2025-02-24,26.74,26.965,26.2,26.3,13747033,26.1239994154175,26.3438161644253,25.5964392177987,25.6941355506911,14071186.2902224,0.0,1.0
2025-02-25,26.23,27.14,26.21,26.75,9374801,25.6257481176664,26.5147847469869,25.606208851088,26.1337690487067,9595857.61558609,0.0,1.0
2025-02-26,25.92,26.4693,25.735,26.33,7658818,25.3228894857001,25.8595354422779,25.1421512698493,25.7234444505588,7839411.95463112,0.0,1.0
2025-02-27,26.1,26.4653,25.88,26.1,7292406,25.4987428849064,25.8556275889622,25.2838109525432,25.4987428849064,7464360.00625992,0.0,1.0
2025-02-28,26.37,26.38,25.67,26.0,9966558,25.7625229837158,25.772292617005,25.0786486534692,25.401046552014,10201568.1704049,0.0,1.0
2025-03-03,25.01,26.725,24.75,26.52,16727069,24.4338528563796,26.1093449654836,24.1798423908595,25.9090674830543,17121491.1601946,0.0,1.0
2025-03-04,24.15,24.68,23.79,24.51,17262501,23.5936643935053,24.1114549578348,23.2419575950928,23.9453711919178,17669548.5786751,0.0,1.0
2025-03-05,24.19,24.34,23.42,23.71,12951044,23.7988266925793,23.9464010623142,23.0412782612735,23.3265887094277,13163915.9529526,0.17,1.0
2025-03-06,24.45,24.615,24.0,24.07,8927443,24.0546222667864,24.2169540734948,23.6118991575818,23.6807671967914,9074180.3770241,0.0,1.0
2025-03-07,25.0,25.502391,24.575,24.6,17215157,24.5957282891477,25.0899951903842,24.1776009082322,24.2021966365213,17498116.7437069,0.0,1.0
2025-03-10,24.89,25.43,24.7,25.02,10775528,24.4875070846754,25.018774815721,24.3005795496779,24.615404871779,10952641.7283957,0.0,1.0
2025-03-11,24.66,25.0599,24.475,24.93,12843277,24.2612263844153,24.6546596541285,24.0792179950756,24.5268602499381,13054377.623031,0.0,1.0
2025-03-12,24.71,25.01,24.475,24.69,7737242,24.3104178409936,24.6055665804633,24.0792179950756,24.2907412583622,7864416.4436207,0.0,1.0
2025-03-13,24.34,25.22,24.205,24.69,9997358,23.9464010623142,24.8121706980922,23.8135841295528,24.2907412583622,10161681.2099147,0.0,1.0
2025-03-14,25.07,25.145,24.41,24.6,10480442,24.6645963283573,24.7383835132247,24.0152691015238,24.2021966365213,10652705.499093,0.0,1.0
2025-03-17,25.22,25.39,25.07,25.16,8335023,24.8121706980922,24.9794216504584,24.6645963283573,24.7531409501982,8472022.96879905,0.0,1.0
2025-03-18,25.0,25.48,24.625,25.38,12605506,24.5957282891477,25.0679662722993,24.2267923648105,24.9695833591427,12812698.4611001,0.0,1.0
2025-03-19,25.08,25.43,25.03,25.09,9792245,24.6744346196729,25.018774815721,24.6252431630946,24.6842729109886,9953196.83654238,0.0,1.0
2025-03-20,24.99,25.34,24.72,24.89,16371521,24.585889997832,24.9302301938801,24.3202561323092,24.4875070846754,16640614.1826095,0.0,1.0
2025-03-21,24.74,25.005,24.515,24.82,56967314,24.3399327149405,24.6006474348055,24.1185711603382,24.4186390454658,57903666.5740202,0.0,1.0
2025-03-24,25.6,25.68,24.95,25.11,16666643,25.1860257680872,25.2647320986125,24.5465368325694,24.7039494936199,16940587.0036321,0.0,1.0
2025-03-25,25.69,26.07,25.54,25.76,9032639,25.2745703899281,25.6484254599232,25.1269960201933,25.3434384291378,9181105.44828375,0.0,1.0
2025-03-26,25.7,26.24,25.64,25.96,8554116,25.2844086812438,25.8156764122894,25.2253789333498,25.5402042554509,8694717.12672798,0.0,1.0
2025-03-27,25.34,25.79,25.265,25.63,9956780,24.9302301938801,25.3729533030847,24.8564430090126,25.2155406420342,10120436.2429809,0.0,1.0
2025-03-28,25.07,25.56,24.925,25.35,6911090,24.6645963283573,25.1466726028246,24.5219411042802,24.9400684851957,7024685.26114895,0.0,1.0
2025-03-31,25.37,25.51,24.8258,24.89,11031355,24.9597450678271,25.0974811462463,24.4243452544289,24.4875070846754,11212673.6707237,0.0,1.0
2025-04-01,25.55,25.645,25.065,25.25,7745354,25.1368343115089,25.2302980790077,24.6596771826995,24.8416855720391,7872661.7778355,0.0,1.0
2025-04-02,25.7,25.74,25.01,25.18,6703414,25.2844086812438,25.3237618465064,24.6055665804633,24.7728175328295,6813595.76060789,0.0,1.0
2025-04-03,22.39,24.18,22.35,24.11,20916683,22.0279342557607,23.7889884012636,21.988581090498,23.720120362054,21260483.48122,0.0,1.0
2025-04-04,19.98,21.77,19.585,21.35,21921264,19.6569060486868,21.4179601941898,19.2682935417183,21.0047519589321,22281576.4411338,0.0,1.0
2025-04-07,19.99,20.83,18.72,19.28,19064658,19.6667443400025,20.4931608105178,18.4172813429138,18.9682256565907,19378017.369394,0.0,1.0
2025-04-08,19.26,20.95,18.89,20.67,19438667,18.9485490739594,20.6112203063057,18.58453229528,20.3357481494673,19758173.8294947,0.0,1.0
2025-04-09,22.07,22.55,18.75,18.86,20574104,21.7131089336596,22.1853469168112,18.4467962168608,18.555017421333,20912273.625455,0.0,1.0
2025-04-10,20.27,21.21,19.795,21.18,16097939,19.9422164968409,20.8670158805129,19.4748976593471,20.8375010065659,16362535.40732,0.0,1.0
2025-04-11,21.07,21.2,20.06,20.39,13608672,20.7292798020937,20.8571775891972,19.7356123792121,20.0602759926288,13832353.1631349,0.0,1.0
2025-04-14,21.25,21.59,20.97,21.59,10059592,20.9063690457755,21.2408709505079,20.6308968889371,21.2408709505079,10224938.1292346,0.0,1.0
2025-04-15,21.25,21.6699,21.16,21.22,8528451,20.9063690457755,21.31947889812,20.8178244239346,20.8768541718285,8668630.27975777,0.0,1.0
2025-04-16,21.43,21.885,21.19,21.38,10744780,21.0834582894574,21.5311005443199,20.8473392978816,21.0342668328791,10921388.3338646,0.0,1.0
2025-04-17,22.53,22.68,21.77,21.88,18170420,22.1656703341799,22.3132447039148,21.4179601941898,21.526181398662,18469081.0802473,0.0,1.0
2025-04-21,21.92,22.11,21.635,22.05,14165333,21.5655345639247,21.7524620989222,21.2851432614284,21.6934323510282,14398163.8127078,0.0,1.0
2025-04-22,20.7,21.0,19.75,20.115,29370128,20.3652630234143,20.660411762884,19.4306253484267,19.7897229814482,29852874.9125909,0.0,1.0
2025-04-23,20.61,21.58,20.26,21.03,22493847,20.2767184015733,21.2310326591923,19.9323782055253,20.689926636831,22863570.7952638,0.0,1.0
2025-04-24,21.21,21.335,20.64,20.82,14237374,20.8670158805129,20.9899945219586,20.3062332755203,20.4833225192022,14471388.9263872,0.0,1.0
2025-04-25,20.85,21.095,20.565,20.82,11009077,20.5128373931492,20.7538755303828,20.2324460906529,20.4833225192022,11190029.4947329,0.0,1.0
2025-04-28,20.65,21.04,20.475,20.78,9449821,20.316071566836,20.6997649281467,20.1439014688119,20.4439693539395,9605144.52846017,0.0,1.0
2025-04-29,20.51,20.645,20.185,20.5,11024643,20.1783354884167,20.3111524211781,19.8585910206578,20.1684971971011,11205851.3478379,0.0,1.0
2025-04-30,19.82,20.16,19.59,20.09,15072415,19.4994933876363,19.8339952923687,19.2732126873761,19.7651272531591,15320155.2143613,0.0,1.0
2025-05-01,19.93,20.35,19.69,19.84,20489404,19.6077145921085,20.0209228273662,19.3715956005327,19.5191699702676,20826181.4400517,0.0,1.0
2025-05-02,20.6,20.65,19.865,20.25,11330225,20.2668801102577,20.316071566836,19.5437656985567,19.9225399142096,11516456.0963613,0.0,1.0
2025-05-05,19.86,20.43,19.84,20.18,16604685,19.5388465528989,20.0996291578915,19.5191699702676,19.853671875,16877610.6208313,0.0,1.0
2025-05-06,19.44,20.115,19.36,20.0,16541736,19.1256383176412,19.7897229814482,19.046931987116,19.6765826313181,16813626.949297,0.0,1.0
2025-05-07,19.36,19.63,19.22,19.55,19333633,19.046931987116,19.3125658526387,18.9091959086967,19.2338595221135,19651413.4209745,0.0,1.0
2025-05-08,20.24,20.46,19.58,19.65,20541286,19.912701622894,20.1291440318385,19.2633743960605,19.3322424352701,20878916.2070303,0.0,1.0
2025-05-09,20.36,20.69,20.19,20.57,11808299,20.0307611186819,20.3554247320986,19.8635101663157,20.2373652363107,12002388.0378551,0.0,1.0
2025-05-12,21.25,22.195,21.04,21.71,15483464,20.9063690457755,21.8360875751053,20.6997649281467,21.3589304462958,15737960.4884802,0.0,1.0
2025-05-13,21.31,21.52,21.24,21.3,10569164,20.9653987936695,21.1720029112983,20.8965307544599,20.9555605023538,10742885.7927572,0.0,1.0
2025-05-14,21.23,21.475,21.08,21.15,8352827,20.8866924631442,21.1277306003778,20.7391180934093,20.8079861326189,8490119.60715705,0.0,1.0
2025-05-15,21.04,21.07,20.4,20.68,14689393,20.6997649281467,20.7292798020937,20.0701142839445,20.345586440783,14930837.610612,0.0,1.0
2025-05-16,21.25,21.28,20.84,21.155,13167834,20.9063690457755,20.9358839197225,20.5029991018335,20.8129052782768,13384269.2572454,0.0,1.0
2025-05-19,20.87,21.09,20.7235,21.09,10086942,20.5325139757805,20.748956384725,20.3883830080061,20.748956384725,10252737.6719829,0.0,1.0
2025-05-20,20.48,20.97,20.435,20.9,9841431,20.1488206144698,20.6308968889371,20.1045483035493,20.5620288497275,10003191.2902761,0.0,1.0
2025-05-21,19.9,20.46,19.865,20.34,14240880,19.5781997181615,20.1291440318385,19.5437656985567,20.0110845360505,14474952.5533297,0.0,1.0
2025-05-22,19.96,20.065,19.38,19.75,10709029,19.6372294660555,19.7405315248699,19.0666085697473,19.4306253484267,10885049.7067057,0.0,1.0
2025-05-23,19.91,19.96,19.42,19.47,8119870,19.5880380094772,19.6372294660555,19.1059617350099,19.1551531915882,8253333.57132458,0.0,1.0
2025-05-27,19.97,20.1,19.71,20.07,18412328,19.6470677573712,19.7749655444747,19.391272183164,19.7454506705277,18714965.2406552,0.0,1.0
2025-05-28,19.86,20.3399,19.82,20.22,20233390,19.5388465528989,20.0109861531374,19.4994933876363,19.8930250402626,20565959.4240675,0.0,1.0
2025-05-29,20.08,20.12,19.74,20.05,14728700,19.7552889618434,19.794642127106,19.420787057111,19.7257740878964,14970790.6865465,0.0,1.0
2025-05-30,19.59,19.92,19.44,19.87,34033612,19.2732126873761,19.5978763007929,19.1256383176412,19.5486848442146,34593011.030107,0.0,1.0
2025-06-02,20.01,20.14,19.525,20.11,16272745,19.6864209226338,19.8143187097374,19.2092637938243,19.7848038357904,16540214.6347299,0.0,1.0
2025-06-03,20.43,20.67,19.64,19.99,16984089,20.0996291578915,20.3357481494673,19.3224041439544,19.6667443400025,17263250.7567318,0.0,1.0
2025-06-04,20.01,20.595,19.84,20.25,13250329,19.853671875,20.4341015625,19.685,20.091796875,13354662.2992126,0.17,1.0
2025-06-05,19.95,20.24,19.9,20.19,11488672,19.794140625,20.081875,19.74453125,20.032265625,11579133.984252,0.0,1.0
2025-06-06,20.52,20.675,20.24,20.24,9137906,20.3596875,20.5134765625,20.081875,20.081875,9209858.01574803,0.0,1.0
2025-06-09,21.0,21.16,20.52,20.68,15052252,20.8359375,20.9946875,20.3596875,20.5184375,15170773.6692913,0.0,1.0
2025-06-10,21.75,22.05,21.2,21.2,17767111,21.580078125,21.877734375,21.034375,21.034375,17907009.511811,0.0,1.0
2025-06-11,22.19,22.2799,21.61,21.89,11920150,22.016640625,22.10583828125,21.441171875,21.718984375,12014009.4488189,0.0,1.0
2025-06-12,21.98,22.04,21.675,22.015,9118455,21.80828125,21.8678125,21.5056640625,21.8430078125,9190253.85826772,0.0,1.0
2025-06-13,23.19,23.265,22.4101,22.52,22833984,23.008828125,23.0832421875,22.23502109375,22.3440625,23013779.1496063,0.0,1.0
2025-06-16,22.91,23.38,22.44,23.2,23032425,22.731015625,23.19734375,22.2646875,23.01875,23213782.6771654,0.0,1.0
2025-06-17,23.01,23.5,22.96,23.275,20210442,22.830234375,23.31640625,22.780625,23.0931640625,20369579.3385827,0.0,1.0
2025-06-18,22.28,23.21,22.19,22.96,15908563,22.1059375,23.028671875,22.016640625,22.780625,16033827.2755906,0.0,1.0
2025-06-20,22.28,22.5317,22.03,22.37,22547976,22.1059375,22.35567109375,21.857890625,22.195234375,22725519.1181102,0.0,1.0
2025-06-23,20.77,22.445,20.7,22.37,22918164,20.607734375,22.2696484375,20.53828125,22.195234375,23098621.984252,0.0,1.0
2025-06-24,20.78,21.08,20.3,20.5,19642670,20.61765625,20.9153125,20.14140625,20.33984375,19797336.6929134,0.0,1.0
2025-06-25,20.26,20.7599,20.16,20.68,14342575,20.10171875,20.59771328125,20.0025,20.5184375,14455508.6614173,0.0,1.0
2025-06-26,20.64,20.85,20.29,20.41,9830425,20.47875,20.687109375,20.131484375,20.250546875,9907829.92125984,0.0,1.0
2025-06-27,20.57,20.82,20.375,20.74,12372036,20.409296875,20.65734375,20.2158203125,20.57796875,12469453.6062992,0.0,1.0
2025-06-30,20.38,20.74,20.33,20.565,13516753,20.22078125,20.57796875,20.171171875,20.4043359375,13623184.1259842,0.0,1.0
2025-07-01,21.21,21.62,20.09,20.3,15684166,21.044296875,21.45109375,19.933046875,20.14140625,15807663.3700787,0.0,1.0
2025-07-02,21.71,21.75,21.06,21.59,14625762,21.540390625,21.580078125,20.89546875,21.421328125,14740925.480315,0.0,1.0
2025-07-03,21.52,21.78,21.46,21.76,7314256,21.351875,21.60984375,21.29234375,21.59,7371848.56692913,0.0,1.0
2025-07-07,20.89,21.51,20.61,21.34,12302003,20.726796875,21.341953125,20.448984375,21.17328125,12398869.1653543,0.0,1.0
2025-07-08,22.16,22.4,20.95,20.95,21966761,21.986875,22.225,20.786328125,20.786328125,22139727.6220472,0.0,1.0
2025-07-09,22.04,22.25,21.88,22.07,12352375,21.8678125,22.076171875,21.7090625,21.897578125,12449637.7952756,0.0,1.0
2025-07-10,22.16,22.425,21.66,21.91,11249731,21.986875,22.2498046875,21.49078125,21.738828125,11338311.5590551,0.0,1.0
2025-07-11,23.08,23.08,22.0,22.11,20173963,22.8996875,22.8996875,21.828125,21.937265625,20332813.1023622,0.0,1.0
2025-07-14,22.02,22.97,21.8825,22.97,19229400,21.84796875,22.790546875,21.71154296875,22.790546875,19380812.5984252,0.0,1.0
2025-07-15,21.39,22.1101,21.35,22.05,13031481,21.222890625,21.93736484375,21.183203125,21.877734375,13134091.0866142,0.0,1.0
2025-07-16,21.24,21.63,20.99,21.345,12816164,21.0740625,21.461015625,20.826015625,21.1782421875,12917078.6771654,0.0,1.0
2025-07-17,21.54,21.6,21.05,21.095,9927286,21.37171875,21.43125,20.885546875,20.9301953125,10005453.6062992,0.0,1.0
2025-07-18,21.22,21.84,21.0,21.75,14976983,21.05421875,21.669375,20.8359375,21.580078125,15094912,0.0,1.0
2025-07-21,21.18,21.48,21.03,21.37,16555437,21.01453125,21.3121875,20.865703125,21.203046875,16685794.7716535,0.0,1.0
2025-07-22,21.39,21.54,20.17,20.7,24674422,21.222890625,21.37171875,20.012421875,20.53828125,24868708.7874016,0.0,1.0
2025-07-23,21.97,22.16,21.45,21.62,15590555,21.798359375,21.986875,21.282421875,21.45109375,15713315.2755906,0.0,1.0
2025-07-24,22.42,22.495,21.75,21.955,20364713,22.24484375,22.3192578125,21.580078125,21.7834765625,20525065.0708661,0.0,1.0
2025-07-25,22.45,22.68,22.08,22.49,15844835,22.274609375,22.5028125,21.9075,22.314296875,15969597.480315,0.0,1.0
2025-07-28,22.84,23.015,22.5201,22.55,13123416,22.6615625,22.8351953125,22.34416171875,22.373828125,13226749.984252,0.0,1.0
2025-07-29,23.08,23.17,22.6,22.75,18971039,22.8996875,22.988984375,22.4234375,22.572265625,19120417.2598425,0.0,1.0
2025-07-30,22.4,22.995,22.18,22.96,22446492,22.225,22.8153515625,22.00671875,22.780625,22623236.0314961,0.0,1.0
2025-07-31,22.4,22.75,22.18,22.22,14022017,22.225,22.572265625,22.00671875,22.04640625,14132426.5826772,0.0,1.0
2025-08-01,21.6,22.24,21.25,22.14,18960581,21.43125,22.06625,21.083984375,21.96703125,19109876.9133858,0.0,1.0
2025-08-04,21.67,21.86,21.48,21.525,12082798,21.500703125,21.68921875,21.3121875,21.3568359375,12177938.1417323,0.0,1.0
2025-08-05,21.68,21.95,21.265,21.87,10790081,21.510625,21.778515625,21.0988671875,21.699140625,10875042.2677165,0.0,1.0
2025-08-06,21.22,22.215,21.12,21.96,15919438,21.05421875,22.0414453125,20.955,21.7884375,16044787.9055118,0.0,1.0
2025-08-07,20.88,21.79,20.845,21.54,10942317,20.716875,21.619765625,20.6821484375,21.37171875,11028476.976378,0.0,1.0
2025-08-08,20.9,21.345,20.67,20.99,11782704,20.73671875,21.1782421875,20.508515625,20.826015625,11875481.1968504,0.0,1.0
2025-08-11,20.5,21.0994,20.39,21.02,9050305,20.33984375,20.9345609375,20.230703125,20.85578125,9121567.24409449,0.0,1.0
2025-08-12,20.97,21.125,20.53,20.63,10981125,20.806171875,20.9599609375,20.369609375,20.468828125,11067590.5511811,0.0,1.0
2025-08-13,21.2,21.21,20.77,20.89,9061417,21.034375,21.044296875,20.607734375,20.726796875,9132766.74015748,0.0,1.0
2025-08-14,21.35,21.39,20.57,21.0,8824273,21.183203125,21.222890625,20.409296875,20.8359375,8893755.46456693,0.0,1.0
2025-08-15,21.12,21.505,21.12,21.27,7570988,20.955,21.3369921875,20.955,21.103828125,7630602.07874016,0.0,1.0
2025-08-18,21.33,21.55,20.945,21.05,7962099,21.163359375,21.381640625,20.7813671875,20.885546875,8024792.69291339,0.0,1.0
2025-08-19,21.11,21.58,20.92,21.315,7300672,20.945078125,21.41140625,20.7565625,21.1484765625,7358157.60629921,0.0,1.0
2025-08-20,21.1,21.3116,20.785,21.11,10718620,20.93515625,21.145103125,20.6226171875,20.945078125,10803018.5826772,0.0,1.0
2025-08-21,21.28,21.38,20.835,20.98,8431636,21.11375,21.21296875,20.6722265625,20.81609375,8498026.83464567,0.0,1.0
2025-08-22,22.27,22.425,21.4,21.41,12629802,22.096015625,22.2498046875,21.2328125,21.242734375,12729249.2598425,0.0,1.0
2025-08-25,22.34,22.4854,22.01,22.19,8647021,22.16546875,22.3097328125,21.838046875,22.016640625,8715107.77952756,0.0,1.0
2025-08-26,21.88,22.29,21.76,22.01,15318334,21.7090625,22.115859375,21.59,21.838046875,15438950.8031496,0.0,1.0
2025-08-27,22.3,22.48,21.79,21.84,8433990,22.12578125,22.304375,21.619765625,21.669375,8500399.37007874,0.0,1.0
2025-08-28,22.63,22.695,22.065,22.37,11982570,22.453203125,22.5176953125,21.8926171875,22.195234375,12076920.9448819,0.0,1.0
2025-08-29,22.73,22.86,22.52,22.62,8064653,22.552421875,22.68140625,22.3440625,22.44328125,8128154.20472441,0.0,1.0
2025-09-02,22.69,22.78,22.26,22.67,11560181,22.512734375,22.60203125,22.08609375,22.492890625,11651206.0472441,0.0,1.0
2025-09-03,21.59,22.53,21.565,22.3,12550663,21.59,22.53,21.565,22.3,12550663,0.17,1.0
2025-09-04,22.47,22.48,21.4,21.65,10584142,22.47,22.48,21.4,21.65,10584142,0.0,1.0
2025-09-05,22.1,22.555,21.96,22.1,11270293,22.1,22.555,21.96,22.1,11270293,0.0,1.0
2025-09-08,21.77,22.15,21.465,22.08,13427901,21.77,22.15,21.465,22.08,13427901,0.0,1.0
2025-09-09,21.75,22.23,21.73,21.93,10324666,21.75,22.23,21.73,21.93,10324666,0.0,1.0
2025-09-10,22.6,22.61,21.61,21.75,13918024,22.6,22.61,21.61,21.75,13918024,0.0,1.0
2025-09-11,22.31,22.7065,22.29,22.45,9071596,22.31,22.7065,22.29,22.45,9071596,0.0,1.0
2025-09-12,22.23,22.7,22.2,22.5,6732336,22.23,22.7,22.2,22.5,6732336,0.0,1.0
2025-09-15,21.79,22.483,21.73,22.44,8711447,21.79,22.483,21.73,22.44,8711447,0.0,1.0
2025-09-16,22.42,22.54,21.61,22.0,12890725,22.42,22.54,21.61,22.0,12890725,0.0,1.0
2025-09-17,22.25,22.845,21.965,22.25,8857981,22.25,22.845,21.965,22.25,8857981,0.0,1.0
2025-09-18,22.36,22.685,22.04,22.54,10035127,22.36,22.685,22.04,22.54,10035127,0.0,1.0
2025-09-19,22.51,22.5989,22.06,22.44,24469809,22.51,22.5989,22.06,22.44,24469809,0.0,1.0
2025-09-22,22.61,22.65,22.0,22.25,13445079,22.61,22.65,22.0,22.25,13445079,0.0,1.0
2025-09-23,24.27,24.88,22.93,22.94,36005649,24.27,24.88,22.93,22.94,36005649,0.0,1.0
2025-09-24,24.44,25.04,24.325,24.61,19818266,24.44,25.04,24.325,24.61,19818266,0.0,1.0
2025-09-25,24.66,24.75,24.104,24.15,14334991,24.66,24.75,24.104,24.15,14334991,0.0,1.0
2025-09-26,25.11,25.68,24.815,24.815,16390098,25.11,25.68,24.815,24.815,16390098,0.0,1.0
2025-09-29,25.0,25.18,24.46,24.96,14035532,25.0,25.18,24.46,24.96,14035532,0.0,1.0
2025-09-30,24.6,24.755,24.0335,24.47,14345329,24.6,24.755,24.0335,24.47,14345329,0.0,1.0
2025-10-01,24.9,25.099,24.46,24.59,10241128,24.9,25.099,24.46,24.59,10241128,0.0,1.0
2025-10-02,24.38,25.085,24.22,24.84,11492587,24.38,25.085,24.22,24.84,11492587,0.0,1.0
2025-10-03,24.31,24.785,24.255,24.72,9609136,24.31,24.785,24.255,24.72,9609136,0.0,1.0
2025-10-06,24.36,24.62,24.13,24.37,7899161,24.36,24.62,24.13,24.37,7899161,0.0,1.0
2025-10-07,24.28,24.64,23.665,24.48,12180932,24.28,24.64,23.665,24.48,12180932,0.0,1.0
2025-10-08,23.92,24.2999,23.745,24.23,10032768,23.92,24.2999,23.745,24.23,10032768,0.0,1.0
2025-10-09,23.4,24.37,23.13,24.01,8171319,23.4,24.37,23.13,24.01,8171319,0.0,1.0
2025-10-10,21.97,23.34,21.97,23.22,11857548,21.97,23.34,21.97,23.22,11857548,0.0,1.0
2025-10-13,22.5,22.61,21.805,22.32,9793603,22.5,22.61,21.805,22.32,9793603,0.0,1.0
2025-10-14,22.44,22.66,21.905,22.01,10007312,22.44,22.66,21.905,22.01,10007312,0.0,1.0
2025-10-15,22.39,22.98,22.08,22.91,18225911,22.39,22.98,22.08,22.91,18225911,0.0,1.0
2025-10-16,21.82,22.62,21.4601,22.55,22870530,21.82,22.62,21.4601,22.55,22870530,0.0,1.0
2025-10-17,22.27,22.44,21.505,21.725,19104320,22.27,22.44,21.505,21.725,19104320,0.0,1.0
2025-10-20,22.62,22.73,22.22,22.3,18902621,22.62,22.73,22.22,22.3,18902621,0.0,1.0
2025-10-21,25.24,25.465,24.12,24.565,39857092,25.24,25.465,24.12,24.565,39857092,0.0,1.0
2025-10-22,26.31,26.6385,25.71,26.19,25418153,26.31,26.6385,25.71,26.19,25418153,0.0,1.0
2025-10-23,27.22,27.39,26.62,26.8,20224964,27.22,27.39,26.62,26.8,20224964,0.0,1.0
2025-10-24,26.55,27.21,26.545,27.195,12314448,26.55,27.21,26.545,27.195,12314448,0.0,1.0
2025-10-27,26.8,27.34,26.8,26.95,9648429,26.8,27.34,26.8,26.95,9648429,0.0,1.0
2025-10-28,26.62,26.95,26.445,26.76,8571599,26.62,26.95,26.445,26.76,8571599,0.0,1.0
2025-10-29,27.48,27.555,26.62,26.62,11791174,27.48,27.555,26.62,26.62,11791174,0.0,1.0
2025-10-30,26.96,27.65,26.94,27.15,9772912,26.96,27.65,26.94,27.15,9772912,0.0,1.0
2025-10-31,26.84,27.24,26.47,27.09,9175594,26.84,27.24,26.47,27.09,9175594,0.0,1.0
2025-11-03,27.18,27.53,26.72,26.77,8681160,27.18,27.53,26.72,26.77,8681160,0.0,1.0
2025-11-04,26.81,27.43,26.69,26.81,9532638,26.81,27.43,26.69,26.81,9532638,0.0,1.0
2025-11-05,27.1,27.425,26.68,26.86,7900673,27.1,27.425,26.68,26.86,7900673,0.0,1.0
2025-11-06,27.33,28.13,27.15,27.33,10367661,27.33,28.13,27.15,27.33,10367661,0.0,1.0
2025-11-07,27.57,27.69,26.9601,27.48,6677530,27.57,27.69,26.9601,27.48,6677530,0.0,1.0
2025-11-10,27.71,27.92,27.145,27.78,8446525,27.71,27.92,27.145,27.78,8446525,0.0,1.0
2025-11-11,28.06,28.655,27.72,27.77,11807639,28.06,28.655,27.72,27.77,11807639,0.0,1.0
2025-11-12,26.93,28.19,26.82,27.77,11730349,26.93,28.19,26.82,27.77,11730349,0.0,1.0
2025-11-13,27.02,27.675,26.885,26.93,11483152,27.02,27.675,26.885,26.93,11483152,0.0,1.0
2025-11-14,27.3,27.81,26.56,26.95,9703856,27.3,27.81,26.56,26.95,9703856,0.0,1.0
2025-11-17,26.62,27.44,26.41,27.19,8263623,26.62,27.44,26.41,27.19,8263623,0.0,1.0
2025-11-18,26.79,26.975,26.12,26.27,8400139,26.79,26.975,26.12,26.27,8400139,0.0,1.0
2025-11-19,26.46,26.66,26.01,26.26,8311343,26.46,26.66,26.01,26.26,8311343,0.0,1.0
2025-11-20,25.62,27.08,25.47,26.64,12537558,25.62,27.08,25.47,26.64,12537558,0.0,1.0
2025-11-21,25.82,25.855,24.92,25.37,13324747,25.82,25.855,24.92,25.37,13324747,0.0,1.0
2025-11-24,25.67,25.9354,25.255,25.75,13998179,25.67,25.9354,25.255,25.75,13998179,0.0,1.0
2025-11-25,25.69,25.78,24.98,25.75,10283976,25.69,25.78,24.98,25.75,10283976,0.0,1.0
2025-11-26,25.79,26.12,25.59,25.79,7935668,25.79,26.12,25.59,25.79,7935668,0.0,1.0