date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1986-09-04,8.0,8.25,8.0,8.0,28200,0.230337171735626,0.237535208352365,0.230337171735626,0.230337171735626,979433.750532184,0.0,1.0
1986-09-05,7.87,8.25,7.87,8.0,33400,0.226594192694922,0.237535208352365,0.226594192694922,0.230337171735626,1160038.55559486,0.0,1.0
1986-09-08,7.75,8.13,7.75,7.87,7700,0.223139135118888,0.23408015077633,0.223139135118888,0.226594192694922,267434.03826588,0.0,1.0
1986-09-09,8.0,8.38,8.0,8.0,7800,0.230337171735626,0.241278187393069,0.230337171735626,0.230337171735626,270907.207594008,0.0,1.0
1986-09-10,8.38,8.75,8.38,8.38,14600,0.241278187393069,0.251931281585841,0.241278187393069,0.241278187393069,507082.721906732,0.0,1.0
1986-09-11,7.38,7.75,7.38,7.75,28100,0.212486040926115,0.223139135118888,0.212486040926115,0.223139135118888,975960.581204056,0.0,1.0
1986-09-12,7.5,7.75,7.5,7.5,20100,0.21594109850215,0.223139135118888,0.21594109850215,0.21594109850215,698107.034953789,0.0,1.0
1986-09-15,8.25,8.56,8.25,8.25,15600,0.237535208352365,0.24646077375712,0.237535208352365,0.237535208352365,541814.415188015,0.0,1.0
1986-09-16,8.56,9.0,8.56,8.56,19600,0.24646077375712,0.25912931820258,0.24646077375712,0.24646077375712,680741.188313149,0.0,1.0
1986-09-17,9.25,9.5,9.25,9.25,21200,0.266327354819318,0.273525391436056,0.266327354819318,0.266327354819318,736311.897563201,0.0,1.0
1986-09-18,9.25,9.56,9.25,9.25,5500,0.266327354819318,0.275252920224073,0.266327354819318,0.266327354819318,191024.313047057,0.0,1.0
1986-09-19,9.25,9.56,9.25,9.25,16000,0.266327354819318,0.275252920224073,0.266327354819318,0.266327354819318,555707.092500529,0.0,1.0
1986-09-22,8.87,9.25,8.87,9.25,12200,0.255386339161876,0.266327354819318,0.255386339161876,0.266327354819318,423726.658031653,0.0,1.0
1986-09-23,8.56,9.0,8.56,8.87,28100,0.24646077375712,0.25912931820258,0.24646077375712,0.255386339161876,975960.581204055,0.0,1.0
1986-09-24,8.75,9.13,8.75,8.75,20500,0.251931281585841,0.262872297243283,0.251931281585841,0.251931281585841,711999.712266304,0.0,1.0
1986-09-25,8.5,9.0,8.5,8.75,25900,0.244733244969103,0.25912931820258,0.244733244969103,0.251931281585841,899550.855985232,0.0,1.0
1986-09-26,8.5,8.87,8.5,8.5,12000,0.244733244969103,0.255386339161876,0.244733244969103,0.244733244969103,416780.319375397,0.0,1.0
1986-09-29,8.56,8.87,8.56,8.56,7400,0.24646077375712,0.255386339161876,0.24646077375712,0.24646077375712,257014.530281495,0.0,1.0
1986-09-30,8.56,9.13,8.56,8.56,3000,0.24646077375712,0.262872297243283,0.24646077375712,0.24646077375712,104195.079843849,0.0,1.0
1986-10-01,8.56,9.13,8.56,8.56,5800,0.24646077375712,0.262872297243283,0.24646077375712,0.24646077375712,201443.821031442,0.0,1.0
1986-10-02,8.56,9.13,8.56,8.56,3500,0.24646077375712,0.262872297243283,0.24646077375712,0.24646077375712,121560.926484491,0.0,1.0
1986-10-03,8.56,9.0,8.56,8.56,700,0.24646077375712,0.25912931820258,0.24646077375712,0.24646077375712,24312.1852968982,0.0,1.0
1986-10-06,8.75,9.13,8.75,8.75,2000,0.251931281585841,0.262872297243283,0.251931281585841,0.251931281585841,69463.3865625662,0.0,1.0
1986-10-07,8.75,9.13,8.75,8.75,3100,0.251931281585841,0.262872297243283,0.251931281585841,0.251931281585841,107668.249171978,0.0,1.0
1986-10-08,8.75,9.13,8.75,8.75,3200,0.251931281585841,0.262872297243283,0.251931281585841,0.251931281585841,111141.418500106,0.0,1.0
1986-10-09,8.75,9.13,8.75,8.75,12400,0.251931281585841,0.262872297243283,0.251931281585841,0.251931281585841,430672.996687911,0.0,1.0
1986-10-10,8.75,9.13,8.75,8.75,3500,0.251931281585841,0.262872297243283,0.251931281585841,0.251931281585841,121560.926484491,0.0,1.0
1986-10-13,8.87,9.13,8.87,8.87,7100,0.255386339161876,0.262872297243283,0.255386339161876,0.255386339161876,246595.02229711,0.0,1.0
1986-10-14,8.87,9.25,8.87,8.87,7500,0.255386339161876,0.266327354819318,0.255386339161876,0.255386339161876,260487.699609623,0.0,1.0
1986-10-15,8.87,9.25,8.87,8.87,5500,0.255386339161876,0.266327354819318,0.255386339161876,0.255386339161876,191024.313047057,0.0,1.0
1986-10-16,8.87,8.87,8.87,8.87,0,0.255386339161876,0.255386339161876,0.255386339161876,0.255386339161876,0,0.0,1.0
1986-10-17,8.87,9.25,8.87,8.87,1300,0.255386339161876,0.266327354819318,0.255386339161876,0.255386339161876,45151.2012656679,0.0,1.0
1986-10-20,8.87,9.25,8.87,8.87,700,0.255386339161876,0.266327354819318,0.255386339161876,0.255386339161876,24312.1852968981,0.0,1.0
1986-10-21,9.13,9.38,9.13,9.13,5100,0.262872297243283,0.270070333860022,0.262872297243283,0.262872297243283,177131.635734544,0.0,1.0
1986-10-22,9.25,9.5,9.25,9.25,17200,0.266327354819318,0.273525391436056,0.266327354819318,0.266327354819318,597385.124438069,0.0,1.0
1986-10-23,9.38,9.56,9.38,9.38,11600,0.270070333860022,0.275252920224073,0.270070333860022,0.270070333860022,402887.642062884,0.0,1.0
1986-10-24,10.13,10.38,10.13,10.13,25800,0.291664443710237,0.298862480326975,0.291664443710237,0.291664443710237,896077.686657103,0.0,1.0
1986-10-27,10.25,10.5,10.25,10.25,11400,0.295119501286271,0.302317537903009,0.295119501286271,0.295119501286271,395941.303406627,0.0,1.0
1986-10-28,10.25,10.5,10.25,10.25,28200,0.295119501286271,0.302317537903009,0.295119501286271,0.295119501286271,979433.750532184,0.0,1.0
1986-10-29,11.25,11.5,11.25,11.25,182300,0.323911647753224,0.331109684369963,0.323911647753224,0.323911647753224,6331587.68517792,0.0,1.0
1986-10-30,11.87,12.0,11.87,11.87,33600,0.341762778562735,0.345505757603439,0.341762778562735,0.341762778562735,1166984.89425111,0.0,1.0
1986-10-31,11.62,11.87,11.62,11.87,31100,0.334564741945997,0.341762778562735,0.334564741945997,0.341762778562735,1080155.6610479,0.0,1.0
1986-11-03,11.25,11.56,11.25,11.56,21700,0.323911647753224,0.33283721315798,0.323911647753224,0.33283721315798,753677.744203844,0.0,1.0
1986-11-04,11.0,11.25,11.0,11.25,31300,0.316713611136486,0.323911647753224,0.316713611136486,0.323911647753224,1087101.99970416,0.0,1.0
1986-11-05,10.87,11.25,10.87,11.0,17100,0.312970632095782,0.323911647753224,0.312970632095782,0.316713611136486,593911.955109941,0.0,1.0
1986-11-06,11.13,11.38,11.13,11.13,36400,0.32045659017719,0.327654626793928,0.32045659017719,0.32045659017719,1264233.6354387,0.0,1.0
1986-11-07,11.25,11.56,11.25,11.25,17100,0.323911647753224,0.33283721315798,0.323911647753224,0.323911647753224,593911.955109942,0.0,1.0
1986-11-10,11.5,11.75,11.5,11.5,39500,0.331109684369963,0.338307720986701,0.331109684369963,0.331109684369963,1371901.88461068,0.0,1.0
1986-11-11,11.5,11.56,11.5,11.5,13700,0.331109684369963,0.33283721315798,0.331109684369963,0.331109684369963,475824.197953578,0.0,1.0
1986-11-12,11.5,11.75,11.5,11.5,6900,0.331109684369963,0.338307720986701,0.331109684369963,0.331109684369963,239648.683640853,0.0,1.0
1986-11-13,11.38,11.56,11.38,11.5,8600,0.327654626793928,0.33283721315798,0.327654626793928,0.331109684369963,298692.562219035,0.0,1.0
1986-11-14,11.5,11.75,11.5,11.5,7000,0.331109684369963,0.338307720986701,0.331109684369963,0.331109684369963,243121.852968981,0.0,1.0
1986-11-17,11.38,11.56,11.38,11.5,10700,0.327654626793928,0.33283721315798,0.327654626793928,0.331109684369963,371629.11810973,0.0,1.0
1986-11-18,11.13,11.5,11.13,11.38,16600,0.32045659017719,0.331109684369963,0.32045659017719,0.327654626793928,576546.108469299,0.0,1.0
1986-11-19,11.13,11.38,11.13,11.13,5700,0.32045659017719,0.327654626793928,0.32045659017719,0.32045659017719,197970.651703314,0.0,1.0
1986-11-20,11.13,11.38,11.13,11.13,7100,0.32045659017719,0.327654626793928,0.32045659017719,0.32045659017719,246595.02229711,0.0,1.0
1986-11-21,11.13,11.38,11.13,11.13,1400,0.32045659017719,0.327654626793928,0.32045659017719,0.32045659017719,48624.3705937963,0.0,1.0
1986-11-24,11.13,11.38,11.13,11.13,4000,0.32045659017719,0.327654626793928,0.32045659017719,0.32045659017719,138926.773125132,0.0,1.0
1986-11-25,11.13,11.38,11.13,11.13,8100,0.32045659017719,0.327654626793928,0.32045659017719,0.32045659017719,281326.715578393,0.0,1.0
1986-11-26,11.81,12.0,11.81,11.81,26000,0.340035249774718,0.345505757603439,0.340035249774718,0.340035249774718,903024.025313361,0.0,1.0
1986-11-28,12.25,12.5,12.25,12.25,8100,0.352703794220178,0.359901830836916,0.352703794220178,0.352703794220178,281326.715578393,0.0,1.0
1986-12-01,12.13,12.5,12.13,12.25,10700,0.349248736644143,0.359901830836916,0.349248736644143,0.352703794220178,371629.118109729,0.0,1.0
1986-12-02,12.38,12.56,12.38,12.38,14200,0.356446773260882,0.361629359624933,0.356446773260882,0.356446773260882,493190.044594219,0.0,1.0
1986-12-03,12.25,12.5,12.25,12.38,6600,0.352703794220178,0.359901830836916,0.352703794220178,0.356446773260882,229229.175656468,0.0,1.0
1986-12-04,12.38,12.56,12.38,12.38,23200,0.356446773260882,0.361629359624933,0.356446773260882,0.356446773260882,805775.284125767,0.0,1.0
1986-12-05,12.56,12.87,12.56,12.56,25500,0.361629359624933,0.370554925029689,0.361629359624933,0.361629359624933,885658.178672719,0.0,1.0
1986-12-08,13.25,13.5,13.25,13.25,42500,0.381495940687131,0.388693977303869,0.381495940687131,0.381495940687131,1476096.96445453,0.0,1.0
1986-12-09,12.75,13.0,12.75,13.0,71300,0.367099867453654,0.374297904070393,0.367099867453654,0.374297904070393,2476369.73095549,0.0,1.0
1986-12-10,12.75,13.0,12.75,12.75,49900,0.367099867453654,0.374297904070393,0.367099867453654,0.367099867453654,1733111.49473603,0.0,1.0
1986-12-11,11.87,12.0,11.87,12.0,114600,0.341762778562735,0.345505757603439,0.341762778562735,0.345505757603439,3980252.05003505,0.0,1.0
1986-12-12,12.0,12.38,12.0,12.0,7700,0.345505757603439,0.356446773260882,0.345505757603439,0.345505757603439,267434.03826588,0.0,1.0
1986-12-15,11.87,12.25,11.87,12.0,4400,0.341762778562735,0.352703794220178,0.341762778562735,0.345505757603439,152819.450437646,0.0,1.0
1986-12-16,11.75,11.87,11.75,11.87,65700,0.338307720986701,0.341762778562735,0.338307720986701,0.341762778562735,2281872.2485803,0.0,1.0
1986-12-17,11.56,11.75,11.56,11.75,48700,0.33283721315798,0.338307720986701,0.33283721315798,0.338307720986701,1691433.46279849,0.0,1.0
1986-12-18,11.75,11.87,11.75,11.75,15100,0.338307720986701,0.341762778562735,0.338307720986701,0.338307720986701,524448.568547375,0.0,1.0
1986-12-19,11.75,12.0,11.75,11.75,9700,0.338307720986701,0.345505757603439,0.338307720986701,0.338307720986701,336897.424828446,0.0,1.0
1986-12-22,11.75,12.13,11.75,11.75,28100,0.338307720986701,0.349248736644143,0.338307720986701,0.338307720986701,975960.581204055,0.0,1.0
1986-12-23,12.25,12.5,12.25,12.25,58100,0.352703794220178,0.359901830836916,0.352703794220178,0.352703794220178,2017911.37964255,0.0,1.0
1986-12-24,12.56,12.87,12.56,12.56,24000,0.361629359624933,0.370554925029689,0.361629359624933,0.361629359624933,833560.638750795,0.0,1.0
1986-12-26,12.75,13.0,12.75,12.75,1000,0.367099867453654,0.374297904070393,0.367099867453654,0.367099867453654,34731.6932812831,0.0,1.0
1986-12-29,12.38,12.56,12.38,12.56,36700,0.356446773260882,0.361629359624933,0.356446773260882,0.361629359624933,1274653.14342309,0.0,1.0
1986-12-30,12.5,12.75,12.5,12.5,8500,0.359901830836916,0.367099867453654,0.359901830836916,0.359901830836916,295219.392890906,0.0,1.0
1986-12-31,12.75,13.13,12.75,12.75,55000,0.367099867453654,0.378040883111097,0.367099867453654,0.367099867453654,1910243.13047057,0.0,1.0
1987-01-02,13.0,13.25,13.0,13.0,10400,0.374297904070393,0.381495940687131,0.374297904070393,0.374297904070393,361209.610125344,0.0,1.0
1987-01-05,13.38,13.56,13.38,13.38,11600,0.385238919727835,0.390421506091887,0.385238919727835,0.385238919727835,402887.642062884,0.0,1.0
1987-01-06,13.5,13.87,13.5,13.5,48500,0.388693977303869,0.399347071496642,0.388693977303869,0.388693977303869,1684487.12414223,0.0,1.0
1987-01-07,13.56,13.87,13.56,13.56,37000,0.390421506091887,0.399347071496642,0.390421506091887,0.390421506091887,1285072.65140747,0.0,1.0
1987-01-08,14.13,14.25,14.13,14.13,31800,0.40683302957805,0.410288087154084,0.40683302957805,0.40683302957805,1104467.8463448,0.0,1.0
1987-01-09,14.13,14.5,14.13,14.13,29900,0.40683302957805,0.417486123770823,0.40683302957805,0.40683302957805,1038477.62911036,0.0,1.0
1987-01-12,14.75,15.0,14.75,14.75,50900,0.424684160387561,0.431882197004299,0.424684160387561,0.424684160387561,1767843.18801731,0.0,1.0
1987-01-13,15.0,15.25,15.0,15.0,35500,0.431882197004299,0.439080233621038,0.431882197004299,0.431882197004299,1232975.11148555,0.0,1.0
1987-01-14,15.38,15.5,15.38,15.38,39800,0.442823212661741,0.446278270237776,0.442823212661741,0.442823212661741,1382321.39259507,0.0,1.0
1987-01-15,15.5,15.75,15.5,15.5,71900,0.446278270237776,0.453476306854514,0.446278270237776,0.446278270237776,2497208.74692425,0.0,1.0
1987-01-16,15.56,15.87,15.56,15.56,79000,0.448005799025793,0.456931364430549,0.448005799025793,0.448005799025793,2743803.76922136,0.0,1.0
1987-01-19,16.25,16.5,16.25,16.25,117500,0.467872380087991,0.475070416704729,0.467872380087991,0.467872380087991,4080973.96055076,0.0,1.0
1987-01-20,17.38,17.75,17.38,17.38,111200,0.500407505595648,0.511060599788421,0.500407505595648,0.500407505595648,3862164.29287868,0.0,1.0
1987-01-21,17.25,17.56,17.25,17.38,31300,0.496664526554944,0.5055900919597,0.496664526554944,0.500407505595648,1087101.99970416,0.0,1.0
1987-01-22,17.0,17.5,17.0,17.25,37800,0.489466489938206,0.503862563171682,0.489466489938206,0.496664526554944,1312858.0060325,0.0,1.0
1987-01-23,18.25,18.5,18.25,18.25,93700,0.525456673021897,0.532654709638636,0.525456673021897,0.525456673021897,3254359.66045623,0.0,1.0
1987-01-26,17.75,18.13,17.75,18.13,62000,0.511060599788421,0.522001615445863,0.511060599788421,0.522001615445863,2153364.98343955,0.0,1.0
1987-01-27,18.0,18.25,18.0,18.0,23500,0.518258636405159,0.525456673021897,0.518258636405159,0.518258636405159,816194.792110153,0.0,1.0
1987-01-28,18.0,18.25,18.0,18.0,8400,0.518258636405159,0.525456673021897,0.518258636405159,0.518258636405159,291746.223562778,0.0,1.0
1987-01-29,17.25,17.56,17.25,17.56,16200,0.496664526554944,0.5055900919597,0.496664526554944,0.5055900919597,562653.431156786,0.0,1.0
1987-01-30,17.0,17.25,17.0,17.25,22500,0.489466489938206,0.496664526554944,0.489466489938206,0.496664526554944,781463.098828869,0.0,1.0
1987-02-02,17.25,17.38,17.25,17.25,20000,0.496664526554944,0.500407505595648,0.496664526554944,0.496664526554944,694633.865625662,0.0,1.0
1987-02-03,17.75,18.0,17.25,17.25,130600,0.511060599788421,0.518258636405159,0.496664526554944,0.496664526554944,4535959.14253557,0.0,1.0
1987-02-04,18.0,18.0,17.75,17.75,70200,0.518258636405159,0.518258636405159,0.511060599788421,0.511060599788421,2438164.86834607,0.0,1.0
1987-02-05,18.5,18.5,17.87,18.0,63500,0.532654709638636,0.532654709638636,0.514515657364455,0.518258636405159,2205462.52336148,0.0,1.0
1987-02-06,18.5,18.5,18.25,18.5,36800,0.532654709638636,0.532654709638636,0.525456673021897,0.532654709638636,1278126.31275122,0.0,1.0
1987-02-09,18.5,18.87,18.5,18.5,36200,0.532654709638636,0.543307803831408,0.532654709638636,0.532654709638636,1257287.29678245,0.0,1.0
1987-02-10,18.75,19.0,18.56,18.56,40000,0.539852746255374,0.547050782872112,0.534382238426653,0.534382238426653,1389267.73125132,0.0,1.0
1987-02-11,20.25,20.25,18.56,18.75,75400,0.583040965955804,0.583040965955804,0.534382238426653,0.539852746255374,2618769.67340874,0.0,1.0
1987-02-12,21.38,21.38,20.38,20.38,58600,0.615576091463461,0.615576091463461,0.586783944996508,0.586783944996508,2035277.22628319,0.0,1.0
1987-02-13,22.38,22.38,21.0,21.38,37600,0.644368237930414,0.644368237930414,0.604635075806019,0.615576091463461,1305911.66737625,0.0,1.0
1987-02-17,22.75,22.87,22.25,22.38,32600,0.655021332123187,0.658476389699222,0.64062525888971,0.644368237930414,1132253.20096983,0.0,1.0
1987-02-18,23.0,23.38,22.5,22.75,35700,0.662219368739925,0.673160384397368,0.647823295506449,0.655021332123187,1239921.45014181,0.0,1.0
1987-02-19,22.13,23.38,21.5,23.0,53700,0.637170201313676,0.673160384397368,0.619031149039496,0.662219368739925,1865091.9292049,0.0,1.0
1987-02-20,20.13,22.0,19.75,22.0,147100,0.57958590837977,0.633427222272972,0.568644892722327,0.633427222272972,5109032.08167674,0.0,1.0
1987-02-23,20.75,21.25,20.0,20.13,118600,0.597437039189281,0.611833112422757,0.575842929339066,0.57958590837977,4119178.82316017,0.0,1.0
1987-02-24,22.0,22.25,21.13,21.13,64500,0.633427222272972,0.64062525888971,0.608378054846723,0.608378054846723,2240194.21664276,0.0,1.0
1987-02-25,22.25,22.75,22.0,22.0,62300,0.64062525888971,0.655021332123187,0.633427222272972,0.633427222272972,2163784.49142394,0.0,1.0
1987-02-26,22.25,22.56,22.25,22.25,29400,0.64062525888971,0.649550824294466,0.64062525888971,0.64062525888971,1021111.78246972,0.0,1.0
1987-02-27,22.75,22.75,22.25,22.25,5500,0.655021332123187,0.655021332123187,0.64062525888971,0.64062525888971,191024.313047057,0.0,1.0
1987-03-02,22.87,22.87,22.38,22.75,52800,0.658476389699222,0.658476389699222,0.644368237930414,0.655021332123187,1833833.40525175,0.0,1.0
1987-03-03,25.5,25.5,22.75,22.87,298600,0.734199734907309,0.734199734907309,0.655021332123187,0.658476389699222,10370883.6137911,0.0,1.0
1987-03-04,27.5,28.13,26.5,26.5,162200,0.791784027841215,0.809923080115396,0.762991881374262,0.762991881374262,5633480.65022412,0.0,1.0
1987-03-05,27.75,29.13,27.25,27.5,143700,0.798982064457954,0.838715226582349,0.784585991224477,0.791784027841215,4990944.32452038,0.0,1.0
1987-03-06,27.5,28.25,27.38,27.75,14300,0.791784027841215,0.81337813769143,0.788328970265181,0.798982064457954,496663.213922348,0.0,1.0
1987-03-09,28.25,28.25,27.5,27.5,42300,0.81337813769143,0.81337813769143,0.791784027841215,0.791784027841215,1469150.62579828,0.0,1.0
1987-03-10,28.5,28.5,27.5,28.25,31400,0.820576174308169,0.820576174308169,0.791784027841215,0.81337813769143,1090575.16903229,0.0,1.0
1987-03-11,29.56,29.75,28.0,28.5,281300,0.851095849563139,0.85656635739186,0.806180101074692,0.820576174308169,9770025.32002493,0.0,1.0
1987-03-12,30.75,31.25,29.5,29.56,203150,0.885358503858813,0.89975457709229,0.849368320775122,0.851095849563139,7055743.49009266,0.0,1.0
1987-03-13,33.5,33.5,28.0,30.75,202900,0.964536906642935,0.964536906642935,0.806180101074692,0.885358503858813,7047060.56677234,0.0,1.0
1987-03-16,35.0,35.25,33.25,33.5,169800,1.00772512634336,1.0149231629601,0.957338870026197,0.964536906642935,5897441.5191619,0.0,1.0
1987-03-17,33.5,35.5,31.5,35.0,194250,0.964536906642935,1.02212119957684,0.906952613709028,1.00772512634336,6746631.41988924,0.0,1.0
1987-03-18,32.13,34.0,32.0,33.5,494700,0.925091665983209,0.978932979876412,0.921348686942505,0.964536906642935,17181768.6662507,0.0,1.0
1987-03-19,32.5,33.0,32.25,32.25,287600,0.935744760175982,0.950140833409458,0.928546723559243,0.928546723559243,9988834.98769701,0.0,1.0
1987-03-20,31.25,33.0,31.0,32.5,98600,0.89975457709229,0.950140833409458,0.892556540475552,0.935744760175982,3424544.95753451,0.0,1.0
1987-03-23,28.5,32.5,28.25,31.25,131100,0.820576174308169,0.935744760175982,0.81337813769143,0.89975457709229,4553324.98917621,0.0,1.0
1987-03-24,29.5,30.0,28.5,28.5,189500,0.849368320775122,0.863764394008598,0.820576174308169,0.820576174308169,6581655.87680314,0.0,1.0
1987-03-25,30.0,31.0,29.25,29.5,118100,0.863764394008598,0.892556540475552,0.842170284158383,0.849368320775122,4101812.97651954,0.0,1.0
1987-03-26,32.0,32.5,30.75,30.75,150900,0.921348686942505,0.935744760175982,0.885358503858813,0.885358503858813,5241012.51614562,0.0,1.0
1987-03-27,33.0,33.5,31.75,32.0,115100,0.950140833409458,0.964536906642935,0.914150650325767,0.921348686942505,3997617.89667568,0.0,1.0
1987-03-30,31.5,33.0,30.5,33.0,144200,0.906952613709028,0.950140833409458,0.878160467242075,0.950140833409458,5008310.17116102,0.0,1.0
1987-03-31,34.5,35.25,32.0,32.0,188700,0.993329053109888,1.0149231629601,0.921348686942505,0.921348686942505,6553870.52217812,0.0,1.0
1987-04-01,36.0,37.75,32.0,34.5,223800,1.03651727281032,1.08690352912749,0.921348686942505,0.993329053109888,7772952.95635114,0.0,1.0
1987-04-02,40.0,41.0,37.5,37.5,378400,1.15168585867813,1.18047800514508,1.07970549251075,1.07970549251075,13142472.7376375,0.0,1.0
1987-04-03,39.5,41.25,39.5,40.0,453300,1.13728978544465,1.18767604176182,1.13728978544465,1.15168585867813,15743876.5644057,0.0,1.0
1987-04-06,41.75,42.5,40.0,40.0,301900,1.2020721149953,1.22366622484551,1.15168585867813,1.15168585867813,10485498.2016194,0.0,1.0
1987-04-07,42.25,43.75,42.0,42.0,213200,1.21646818822878,1.25965640792921,1.20927015161204,1.20927015161204,7404797.00756953,0.0,1.0
1987-04-08,42.25,43.0,41.5,42.25,77700,1.21646818822878,1.23806229807899,1.19487407837856,1.21646818822878,2698652.56795569,0.0,1.0
1987-04-09,40.25,42.75,39.5,42.25,111800,1.15888389529487,1.23086426146225,1.13728978544465,1.21646818822878,3883003.30884745,0.0,1.0
1987-04-10,39.5,40.5,39.25,40.25,116400,1.13728978544465,1.16608193191161,1.13009174882792,1.15888389529487,4042769.09794137,0.0,1.0
1987-04-13,39.0,40.0,38.0,39.5,42600,1.12289371221118,1.15168585867813,1.09410156574422,1.13728978544465,1479570.13378266,0.0,1.0
1987-04-14,36.0,38.13,35.5,38.13,173500,1.03651727281032,1.09784454478493,1.02212119957684,1.09784454478493,6025948.78430261,0.0,1.0
1987-04-15,37.0,37.0,34.75,36.0,129000,1.06530941927727,1.06530941927727,1.00052708972663,1.03651727281032,4480388.43328552,0.0,1.0
1987-04-16,40.5,43.0,37.25,37.25,221100,1.16608193191161,1.23806229807899,1.07250745589401,1.07250745589401,7679177.38449168,0.0,1.0
1987-04-20,38.5,41.0,38.5,40.5,34600,1.1084976389777,1.18047800514508,1.1084976389777,1.16608193191161,1201716.5875324,0.0,1.0
1987-04-21,40.5,40.5,38.5,38.5,51500,1.16608193191161,1.16608193191161,1.1084976389777,1.1084976389777,1788682.20398608,0.0,1.0
1987-04-22,42.0,42.0,40.5,40.5,90000,1.20927015161204,1.20927015161204,1.16608193191161,1.16608193191161,3125852.39531547,0.0,1.0
1987-04-23,41.5,42.0,41.5,42.0,32000,1.19487407837856,1.20927015161204,1.19487407837856,1.20927015161204,1111414.18500106,0.0,1.0
1987-04-24,41.5,42.0,40.5,41.5,23400,1.19487407837856,1.20927015161204,1.16608193191161,1.19487407837856,812721.622782025,0.0,1.0
1987-04-27,41.5,42.0,40.5,41.5,122300,1.19487407837856,1.20927015161204,1.16608193191161,1.19487407837856,4247686.08830093,0.0,1.0
1987-04-28,45.75,46.5,41.5,41.5,410300,1.31724070086311,1.33883481071333,1.19487407837856,1.19487407837856,14250413.7533105,0.0,1.0
1987-04-29,48.5,49.5,46.5,46.5,134200,1.39641910364723,1.42521125011419,1.33883481071333,1.33883481071333,4660993.2383482,0.0,1.0
1987-04-30,48.5,50.0,48.25,48.5,228300,1.39641910364723,1.43960732334766,1.3892210670305,1.39641910364723,7929245.57611695,0.0,1.0
1987-05-01,48.75,49.0,48.0,48.5,184600,1.40361714026397,1.41081517688071,1.38202303041376,1.39641910364723,6411470.57972487,0.0,1.0
1987-05-04,48.38,49.0,48.0,48.75,34200,1.3929640460712,1.41081517688071,1.38202303041376,1.40361714026397,1187823.91021988,0.0,1.0
1987-05-05,54.0,54.0,48.0,48.38,179400,1.55477590921548,1.55477590921548,1.38202303041376,1.3929640460712,6230865.77466218,0.0,1.0
1987-05-06,53.25,56.0,53.25,54.0,109400,1.53318179936526,1.61236020214938,1.53318179936526,1.55477590921548,3799647.24497238,0.0,1.0
1987-05-07,54.0,54.5,53.25,53.25,71700,1.55477590921548,1.56917198244895,1.53318179936526,1.53318179936526,2490262.40826799,0.0,1.0
1987-05-08,54.0,55.0,53.5,54.0,33800,1.55477590921548,1.58356805568243,1.540379835982,1.55477590921548,1173931.23290737,0.0,1.0
1987-05-11,52.75,55.0,52.5,54.0,68600,1.51878572613179,1.58356805568243,1.51158768951505,1.55477590921548,2382594.15909601,0.0,1.0
1987-05-12,51.5,53.5,51.25,52.75,85500,1.48279554304809,1.540379835982,1.47559750643136,1.51878572613179,2969559.77554971,0.0,1.0
1987-05-13,52.5,53.75,52.0,52.0,93100,1.51158768951505,1.54757787259874,1.49719161628157,1.49719161628157,3233520.64448745,0.0,1.0
1987-05-14,53.0,53.5,52.75,52.75,43000,1.52598376274852,1.540379835982,1.51878572613179,1.51878572613179,1493462.81109518,0.0,1.0
1987-05-15,51.0,53.5,51.0,53.0,53100,1.46839946981462,1.540379835982,1.46839946981462,1.52598376274852,1844252.91323613,0.0,1.0
1987-05-18,51.0,51.5,46.5,51.0,241600,1.46839946981462,1.48279554304809,1.33883481071333,1.46839946981462,8391177.09675798,0.0,1.0
1987-05-19,47.0,51.0,47.0,51.0,81200,1.3532308839468,1.46839946981462,1.3532308839468,1.46839946981462,2820213.4944402,0.0,1.0
1987-05-20,47.25,48.0,45.5,47.0,75000,1.36042892056354,1.38202303041376,1.31004266424637,1.3532308839468,2604876.99609624,0.0,1.0
1987-05-21,48.56,49.0,47.5,47.5,125800,1.39814663243525,1.41081517688071,1.36762695718028,1.36762695718028,4369247.01478542,0.0,1.0
1987-05-22,48.5,49.5,47.5,48.56,56100,1.39641910364723,1.42521125011419,1.36762695718028,1.39814663243525,1948447.99307999,0.0,1.0
1987-05-26,48.25,49.0,48.25,48.5,21200,1.3892210670305,1.41081517688071,1.3892210670305,1.39641910364723,736311.897563199,0.0,1.0
1987-05-27,48.25,49.0,48.0,48.25,70300,1.3892210670305,1.41081517688071,1.38202303041376,1.3892210670305,2441638.03767419,0.0,1.0
1987-05-28,48.25,49.0,47.0,48.25,71100,1.3892210670305,1.41081517688071,1.3532308839468,1.3892210670305,2469423.39229922,0.0,1.0
1987-05-29,48.0,48.5,47.75,48.25,138500,1.38202303041376,1.39641910364723,1.37482499379702,1.3892210670305,4810339.5194577,0.0,1.0
1987-06-01,47.5,48.5,47.5,48.0,29100,1.36762695718028,1.39641910364723,1.36762695718028,1.38202303041376,1010692.27448534,0.0,1.0
1987-06-02,47.5,49.25,47.5,47.5,35700,1.36762695718028,1.41801321349745,1.36762695718028,1.36762695718028,1239921.45014181,0.0,1.0
1987-06-03,44.5,48.0,44.5,47.5,102800,1.28125051777942,1.38202303041376,1.28125051777942,1.36762695718028,3570418.0693159,0.0,1.0
1987-06-04,42.5,45.5,40.0,44.5,186500,1.22366622484551,1.31004266424637,1.15168585867813,1.28125051777942,6477460.79695932,0.0,1.0
1987-06-05,40.0,43.0,38.75,42.5,350500,1.15168585867813,1.23806229807899,1.11569567559444,1.22366622484551,12173458.4950897,0.0,1.0
1987-06-08,34.5,38.0,33.0,38.0,417700,0.993329053109888,1.09410156574422,0.950140833409458,1.09410156574422,14507428.283592,0.0,1.0
1987-06-09,38.25,38.75,36.0,36.0,549800,1.10129960236096,1.11569567559444,1.03651727281032,1.03651727281032,19095484.9660495,0.0,1.0
1987-06-10,36.5,39.5,34.75,38.25,291700,1.05091334604379,1.13728978544465,1.00052708972663,1.10129960236096,10131234.9301503,0.0,1.0
1987-06-11,33.0,37.0,33.0,36.5,471900,0.950140833409458,1.06530941927727,0.950140833409458,1.05091334604379,16389886.0594375,0.0,1.0
1987-06-12,33.75,35.5,31.25,33.0,658800,0.971734943259673,1.02212119957684,0.89975457709229,0.950140833409458,22881239.5337093,0.0,1.0
1987-06-15,31.5,34.0,28.0,33.75,499600,0.906952613709028,0.978932979876412,0.806180101074692,0.971734943259673,17351953.963329,0.0,1.0
1987-06-16,36.5,36.5,31.75,31.75,556800,1.05091334604379,1.05091334604379,0.914150650325767,0.914150650325767,19338606.8190185,0.0,1.0
1987-06-17,38.0,39.0,36.5,36.5,380800,1.09410156574422,1.12289371221118,1.05091334604379,1.05091334604379,13225828.8015127,0.0,1.0
1987-06-18,37.5,38.0,36.0,38.0,128200,1.07970549251075,1.09410156574422,1.03651727281032,1.09410156574422,4452603.07866048,0.0,1.0
1987-06-19,37.0,38.0,36.5,37.5,84800,1.06530941927727,1.09410156574422,1.05091334604379,1.07970549251075,2945247.59025281,0.0,1.0
1987-06-22,37.0,38.0,37.0,37.0,28300,1.06530941927727,1.09410156574422,1.06530941927727,1.06530941927727,982906.919860313,0.0,1.0
1987-06-23,37.0,38.0,37.0,37.0,81800,1.06530941927727,1.09410156574422,1.06530941927727,1.06530941927727,2841052.51040896,0.0,1.0
1987-06-24,36.5,37.5,36.5,37.0,85400,1.05091334604379,1.07970549251075,1.05091334604379,1.06530941927727,2966086.60622159,0.0,1.0
1987-06-25,33.87,37.5,33.75,36.5,91800,0.975190000835708,1.07970549251075,0.971734943259673,1.05091334604379,3188369.44322179,0.0,1.0
1987-06-26,36.0,36.0,32.25,33.87,113700,1.03651727281032,1.03651727281032,0.928546723559243,0.975190000835708,3948993.52608188,0.0,1.0
1987-06-29,35.0,36.0,34.75,36.0,54500,1.00772512634336,1.03651727281032,1.00052708972663,1.03651727281032,1892877.28382994,0.0,1.0
1987-06-30,34.75,36.0,34.75,35.0,108100,1.00052708972663,1.03651727281032,1.00052708972663,1.00772512634336,3754496.04370669,0.0,1.0
1987-07-01,35.0,35.5,34.25,34.75,31900,1.00772512634336,1.02212119957684,0.98613101649315,1.00052708972663,1107941.01567294,0.0,1.0
1987-07-02,35.5,35.5,34.0,35.0,35000,1.02212119957684,1.02212119957684,0.978932979876412,1.00772512634336,1215609.26484491,0.0,1.0
1987-07-06,33.5,35.5,33.5,35.5,68500,0.964536906642935,1.02212119957684,0.964536906642935,1.02212119957684,2379120.98976789,0.0,1.0
1987-07-07,30.25,34.0,30.0,33.5,202900,0.870962430625337,0.978932979876412,0.863764394008598,0.964536906642935,7047060.56677234,0.0,1.0
1987-07-08,33.5,34.25,30.0,30.25,169600,0.964536906642935,0.98613101649315,0.863764394008598,0.870962430625337,5890495.18050561,0.0,1.0
1987-07-09,34.5,35.0,32.75,33.5,125000,0.993329053109888,1.00772512634336,0.94294279679272,0.964536906642935,4341461.66016039,0.0,1.0
1987-07-10,33.25,35.5,33.25,34.5,107800,0.957338870026197,1.02212119957684,0.957338870026197,0.993329053109888,3744076.53572232,0.0,1.0
1987-07-13,32.5,33.5,31.5,33.25,185800,0.935744760175982,0.964536906642935,0.906952613709028,0.957338870026197,6453148.6116624,0.0,1.0
1987-07-14,36.0,37.0,33.0,33.0,202900,1.03651727281032,1.06530941927727,0.950140833409458,0.950140833409458,7047060.56677233,0.0,1.0
1987-07-15,34.5,35.5,34.0,35.5,224400,0.993329053109888,1.02212119957684,0.978932979876412,1.02212119957684,7793791.97231993,0.0,1.0
1987-07-16,33.5,34.25,33.0,34.25,150900,0.964536906642935,0.98613101649315,0.950140833409458,0.98613101649315,5241012.51614562,0.0,1.0
1987-07-17,33.5,34.5,33.5,33.5,41500,0.964536906642935,0.993329053109888,0.964536906642935,0.964536906642935,1441365.27117325,0.0,1.0
1987-07-20,33.0,34.0,32.5,33.5,25700,0.950140833409458,0.978932979876412,0.935744760175982,0.964536906642935,892604.517328976,0.0,1.0
1987-07-21,33.25,33.75,32.5,33.0,98800,0.957338870026197,0.971734943259673,0.935744760175982,0.950140833409458,3431491.29619077,0.0,1.0
1987-07-22,32.5,33.25,32.5,33.25,52500,0.935744760175982,0.957338870026197,0.935744760175982,0.957338870026197,1823413.89726736,0.0,1.0
1987-07-23,31.75,33.0,30.75,32.5,144400,0.914150650325767,0.950140833409458,0.885358503858813,0.935744760175982,5015256.50981728,0.0,1.0
1987-07-24,32.25,32.5,31.25,31.75,41000,0.928546723559243,0.935744760175982,0.89975457709229,0.914150650325767,1423999.42453261,0.0,1.0
1987-07-27,34.75,34.75,32.25,32.25,68300,1.00052708972663,1.00052708972663,0.928546723559243,0.928546723559243,2372174.65111163,0.0,1.0
1987-07-28,33.38,35.0,33.0,34.75,39600,0.961081849066901,1.00772512634336,0.950140833409458,1.00052708972663,1375375.05393881,0.0,1.0
1987-07-29,32.0,34.0,31.0,33.38,137200,0.921348686942505,0.978932979876412,0.892556540475552,0.961081849066901,4765188.31819204,0.0,1.0
1987-07-30,32.75,32.75,31.0,32.0,101800,0.94294279679272,0.94294279679272,0.892556540475552,0.921348686942505,3535686.37603462,0.0,1.0
1987-07-31,33.0,33.5,32.0,32.75,188100,0.950140833409458,0.964536906642935,0.921348686942505,0.94294279679272,6533031.50620935,0.0,1.0
1987-08-03,32.0,33.5,32.0,33.0,48800,0.921348686942505,0.964536906642935,0.921348686942505,0.950140833409458,1694906.63212661,0.0,1.0
1987-08-04,31.75,32.0,30.0,32.0,108500,0.914150650325767,0.921348686942505,0.863764394008598,0.921348686942505,3768388.72101921,0.0,1.0
1987-08-05,32.5,32.5,31.0,31.75,217300,0.935744760175982,0.935744760175982,0.892556540475552,0.914150650325767,7547196.95002281,0.0,1.0
1987-08-06,34.0,34.75,31.75,32.5,289600,0.978932979876412,1.00052708972663,0.914150650325767,0.935744760175982,10058298.3742596,0.0,1.0
1987-08-07,36.5,36.5,34.75,34.75,406600,1.05091334604379,1.05091334604379,1.00052708972663,1.00052708972663,14121906.4881698,0.0,1.0
1987-08-10,37.0,38.0,36.0,36.5,63000,1.06530941927727,1.09410156574422,1.03651727281032,1.05091334604379,2188096.67672084,0.0,1.0
1987-08-11,38.75,39.25,37.25,37.25,169700,1.11569567559444,1.13009174882792,1.07250745589401,1.07250745589401,5893968.34983374,0.0,1.0
1987-08-12,37.0,39.0,37.0,38.75,95000,1.06530941927727,1.12289371221118,1.06530941927727,1.11569567559444,3299510.8617219,0.0,1.0
1987-08-13,37.0,38.0,37.0,37.0,123300,1.06530941927727,1.09410156574422,1.06530941927727,1.06530941927727,4282417.78158221,0.0,1.0
1987-08-14,36.25,37.75,36.0,37.0,60800,1.04371530942706,1.08690352912749,1.03651727281032,1.06530941927727,2111686.95150201,0.0,1.0
1987-08-17,37.0,37.0,36.0,36.25,1500,1.06530941927727,1.06530941927727,1.03651727281032,1.04371530942706,52097.5399219247,0.0,1.0
1987-08-18,35.0,37.0,34.0,37.0,75800,1.00772512634336,1.06530941927727,0.978932979876412,1.06530941927727,2632662.35072127,0.0,1.0
1987-08-19,35.25,35.38,34.0,35.0,143600,1.0149231629601,1.01866614200081,0.978932979876412,1.00772512634336,4987471.15519227,0.0,1.0
1987-08-20,37.0,37.0,35.5,35.5,64500,1.06530941927727,1.06530941927727,1.02212119957684,1.02212119957684,2240194.21664276,0.0,1.0
1987-08-21,35.75,37.0,35.75,37.0,14200,1.02931923619358,1.06530941927727,1.02931923619358,1.06530941927727,493190.04459422,0.0,1.0
1987-08-24,35.25,36.5,35.0,35.75,60400,1.0149231629601,1.05091334604379,1.00772512634336,1.02931923619358,2097794.27418951,0.0,1.0
1987-08-25,37.13,37.5,35.0,35.25,136000,1.06905239831798,1.07970549251075,1.00772512634336,1.0149231629601,4723510.28625448,0.0,1.0
1987-08-26,35.5,37.5,35.5,37.13,59300,1.02212119957684,1.07970549251075,1.02212119957684,1.06905239831798,2059589.41158009,0.0,1.0
1987-08-27,35.5,35.75,35.0,35.5,94700,1.02212119957684,1.02931923619358,1.00772512634336,1.02212119957684,3289091.35373751,0.0,1.0
1987-08-28,33.75,35.25,33.25,35.25,109200,0.971734943259673,1.0149231629601,0.957338870026197,1.0149231629601,3792700.90631611,0.0,1.0
1987-08-31,32.25,33.5,31.75,33.5,180100,0.928546723559243,0.964536906642935,0.914150650325767,0.964536906642935,6255177.95995909,0.0,1.0
1987-09-01,33.5,35.0,31.75,32.25,152500,0.964536906642935,1.00772512634336,0.914150650325767,0.928546723559243,5296583.22539567,0.0,1.0
1987-09-02,33.25,34.0,32.5,33.5,64200,0.957338870026197,0.978932979876412,0.935744760175982,0.964536906642935,2229774.70865837,0.0,1.0
1987-09-03,33.5,34.0,33.5,33.5,65300,0.964536906642935,0.978932979876412,0.964536906642935,0.964536906642935,2267979.57126779,0.0,1.0
1987-09-04,33.75,34.5,33.5,33.5,80900,0.971734943259673,0.993329053109888,0.964536906642935,0.964536906642935,2809793.9864558,0.0,1.0
1987-09-08,32.5,34.0,32.0,33.75,112800,0.935744760175982,0.978932979876412,0.921348686942505,0.971734943259673,3917735.00212873,0.0,1.0
1987-09-09,33.56,34.5,32.5,32.5,41500,0.966264435430952,0.993329053109888,0.935744760175982,0.935744760175982,1441365.27117325,0.0,1.0
1987-09-10,36.5,36.5,33.5,33.56,127200,1.05091334604379,1.05091334604379,0.964536906642935,0.966264435430952,4417871.38537923,0.0,1.0
1987-09-11,36.0,37.5,36.0,36.5,107500,1.03651727281032,1.07970549251075,1.03651727281032,1.05091334604379,3733657.02773793,0.0,1.0
1987-09-14,35.25,36.75,35.25,36.0,86500,1.0149231629601,1.05811138266053,1.0149231629601,1.03651727281032,3004291.468831,0.0,1.0
1987-09-15,34.25,35.5,33.5,35.25,62700,0.98613101649315,1.02212119957684,0.964536906642935,1.0149231629601,2177677.16873645,0.0,1.0
1987-09-16,34.75,35.5,34.0,34.25,113400,1.00052708972663,1.02212119957684,0.978932979876412,0.98613101649315,3938574.01809749,0.0,1.0
1987-09-17,37.5,38.5,34.5,34.75,252000,1.07970549251075,1.1084976389777,0.993329053109888,1.00052708972663,8752386.70688332,0.0,1.0
1987-09-18,38.0,39.0,37.5,37.5,188900,1.09410156574422,1.12289371221118,1.07970549251075,1.07970549251075,6560816.8608344,0.0,1.0
1987-09-21,36.5,37.25,35.25,37.25,135600,1.05091334604379,1.07250745589401,1.0149231629601,1.07250745589401,4709617.60894201,0.0,1.0
1987-09-22,37.25,37.5,35.5,36.5,44100,1.07250745589401,1.07970549251075,1.02212119957684,1.05091334604379,1531667.67370458,0.0,1.0
1987-09-23,37.25,37.75,36.5,37.25,35100,1.07250745589401,1.08690352912749,1.05091334604379,1.07250745589401,1219082.43417304,0.0,1.0
1987-09-24,37.0,37.25,36.5,37.25,10700,1.06530941927727,1.07250745589401,1.05091334604379,1.07250745589401,371629.11810973,0.0,1.0
1987-09-25,38.0,38.0,36.5,37.0,36500,1.09410156574422,1.09410156574422,1.05091334604379,1.06530941927727,1267706.80476684,0.0,1.0
1987-09-28,39.25,39.5,37.5,38.0,210300,1.13009174882792,1.13728978544465,1.07970549251075,1.09410156574422,7304075.09705381,0.0,1.0
1987-09-29,39.75,39.75,39.0,39.25,128100,1.14448782206139,1.14448782206139,1.12289371221118,1.13009174882792,4449129.90933238,0.0,1.0
1987-09-30,38.5,39.75,38.0,39.75,78900,1.1084976389777,1.14448782206139,1.09410156574422,1.14448782206139,2740330.59989324,0.0,1.0
1987-10-01,40.5,41.0,38.0,38.5,151800,1.16608193191161,1.18047800514508,1.09410156574422,1.1084976389777,5272271.04009876,0.0,1.0
1987-10-02,44.5,45.0,40.0,40.5,302800,1.28125051777942,1.2956465910129,1.15168585867813,1.16608193191161,10516756.7255725,0.0,1.0
1987-10-05,45.0,45.5,43.75,44.5,124300,1.2956465910129,1.31004266424637,1.25965640792921,1.28125051777942,4317149.47486348,0.0,1.0
1987-10-06,42.75,45.5,42.5,45.0,165300,1.23086426146225,1.31004266424637,1.22366622484551,1.2956465910129,5741148.89939611,0.0,1.0
1987-10-07,41.0,43.5,40.5,42.75,104600,1.18047800514508,1.25245837131247,1.16608193191161,1.23086426146225,3632935.11722222,0.0,1.0
1987-10-08,39.0,41.0,39.0,41.0,105800,1.12289371221118,1.18047800514508,1.12289371221118,1.18047800514508,3674613.14915974,0.0,1.0
1987-10-09,39.0,40.5,39.0,39.0,68300,1.12289371221118,1.16608193191161,1.12289371221118,1.12289371221118,2372174.65111163,0.0,1.0
1987-10-12,38.25,40.5,36.5,39.0,108200,1.10129960236096,1.16608193191161,1.05091334604379,1.12289371221118,3757969.21303484,0.0,1.0
1987-10-13,38.25,39.75,38.0,38.25,74200,1.10129960236096,1.14448782206139,1.09410156574422,1.10129960236096,2577091.64147121,0.0,1.0
1987-10-14,39.0,39.5,38.25,38.25,33200,1.12289371221118,1.13728978544465,1.10129960236096,1.10129960236096,1153092.2169386,0.0,1.0
1987-10-15,39.5,41.0,38.0,39.0,105800,1.13728978544465,1.18047800514508,1.09410156574422,1.12289371221118,3674613.14915977,0.0,1.0
1987-10-16,38.0,40.13,36.0,39.5,231400,1.09410156574422,1.15542883771884,1.03651727281032,1.13728978544465,8036913.82528894,0.0,1.0
1987-10-19,30.0,37.0,30.0,37.0,229100,0.863764394008598,1.06530941927727,0.863764394008598,1.06530941927727,7957030.93074196,0.0,1.0
1987-10-20,26.5,30.0,22.25,30.0,269100,0.762991881374262,0.863764394008598,0.64062525888971,0.863764394008598,9346298.66199328,0.0,1.0
1987-10-21,28.25,30.0,28.0,28.0,315100,0.81337813769143,0.863764394008598,0.806180101074692,0.806180101074692,10943956.5529323,0.0,1.0
1987-10-22,25.0,27.5,24.25,27.5,185700,0.719803661673832,0.791784027841215,0.698209551823617,0.791784027841215,6449675.44233427,0.0,1.0
1987-10-23,21.5,24.75,20.5,24.75,133300,0.619031149039496,0.712605625057094,0.590239002572542,0.712605625057094,4629734.71439503,0.0,1.0
1987-10-26,16.5,20.5,16.0,20.5,120900,0.475070416704729,0.590239002572542,0.460674343471252,0.590239002572542,4199061.71770713,0.0,1.0
1987-10-27,14.75,19.0,14.0,16.5,238000,0.424684160387561,0.547050782872112,0.403090050537346,0.475070416704729,8266143.00094537,0.0,1.0
1987-10-28,14.75,17.0,13.0,14.75,217700,0.424684160387561,0.489466489938206,0.374297904070393,0.424684160387561,7561089.62733533,0.0,1.0
1987-10-29,19.5,20.5,14.5,14.75,290200,0.561446856105589,0.590239002572542,0.417486123770823,0.424684160387561,10079137.3902284,0.0,1.0
1987-10-30,22.5,25.25,22.5,22.5,429300,0.647823295506449,0.72700169829057,0.647823295506449,0.647823295506449,14910315.9256548,0.0,1.0
1987-11-02,25.0,25.0,22.0,22.5,178500,0.719803661673832,0.719803661673832,0.633427222272972,0.647823295506449,6199607.25070903,0.0,1.0
1987-11-03,23.5,25.0,22.5,25.0,248500,0.676615441973402,0.719803661673832,0.647823295506449,0.719803661673832,8630825.78039885,0.0,1.0
1987-11-04,23.5,25.0,22.5,23.5,164200,0.676615441973402,0.719803661673832,0.647823295506449,0.676615441973402,5702944.03678668,0.0,1.0
1987-11-05,24.0,25.0,23.75,23.75,96600,0.691011515206879,0.719803661673832,0.68381347859014,0.68381347859014,3355081.57097195,0.0,1.0
1987-11-06,22.25,24.25,22.0,24.0,108900,0.64062525888971,0.698209551823617,0.633427222272972,0.691011515206879,3782281.39833173,0.0,1.0
1987-11-09,23.0,23.0,20.5,22.25,98100,0.662219368739925,0.662219368739925,0.590239002572542,0.64062525888971,3407179.11089387,0.0,1.0
1987-11-10,22.5,22.5,21.5,22.5,65800,0.647823295506449,0.647823295506449,0.619031149039496,0.647823295506449,2285345.41790843,0.0,1.0
1987-11-11,23.0,24.0,23.0,23.0,57600,0.662219368739925,0.691011515206879,0.662219368739925,0.662219368739925,2000545.53300191,0.0,1.0
1987-11-12,25.0,26.0,23.75,23.75,74300,0.719803661673832,0.748595808140785,0.68381347859014,0.68381347859014,2580564.81079933,0.0,1.0
1987-11-13,23.5,25.0,23.0,25.0,62400,0.676615441973402,0.719803661673832,0.662219368739925,0.719803661673832,2167257.66075207,0.0,1.0
1987-11-16,23.5,25.0,23.5,23.5,44000,0.676615441973402,0.719803661673832,0.676615441973402,0.676615441973402,1528194.50437646,0.0,1.0
1987-11-17,23.0,23.75,22.0,23.5,61700,0.662219368739925,0.68381347859014,0.633427222272972,0.676615441973402,2142945.47545517,0.0,1.0
1987-11-18,23.5,23.5,22.0,23.0,88900,0.676615441973402,0.676615441973402,0.633427222272972,0.662219368739925,3087647.53270607,0.0,1.0
1987-11-19,22.25,23.5,22.25,23.5,95100,0.64062525888971,0.676615441973402,0.64062525888971,0.676615441973402,3302984.03105003,0.0,1.0
1987-11-20,22.0,22.5,21.0,22.25,128300,0.633427222272972,0.647823295506449,0.604635075806019,0.64062525888971,4456076.24798862,0.0,1.0
1987-11-23,23.25,24.0,21.5,22.0,30900,0.669417405356664,0.691011515206879,0.619031149039496,0.633427222272972,1073209.32239165,0.0,1.0
1987-11-24,24.5,25.5,24.0,24.0,78500,0.705407588440355,0.734199734907309,0.691011515206879,0.691011515206879,2726437.92258072,0.0,1.0
1987-11-25,26.5,27.5,25.0,25.0,192400,0.762991881374262,0.791784027841215,0.719803661673832,0.719803661673832,6682377.78731887,0.0,1.0
1987-11-27,26.0,26.75,25.5,26.5,53800,0.748595808140785,0.770189917991,0.734199734907309,0.762991881374262,1868565.09853303,0.0,1.0
1987-11-30,24.25,25.75,23.5,25.75,154900,0.698209551823617,0.741397771524047,0.676615441973402,0.741397771524047,5379939.28927075,0.0,1.0
1987-12-01,24.25,25.0,24.0,24.25,180800,0.698209551823617,0.719803661673832,0.691011515206879,0.698209551823617,6279490.14525598,0.0,1.0
1987-12-02,25.0,25.0,24.0,24.25,37800,0.719803661673832,0.719803661673832,0.691011515206879,0.698209551823617,1312858.0060325,0.0,1.0
1987-12-03,24.25,25.5,24.25,25.0,90500,0.698209551823617,0.734199734907309,0.698209551823617,0.719803661673832,3143218.24195612,0.0,1.0
1987-12-04,24.0,24.25,23.0,24.25,90500,0.691011515206879,0.698209551823617,0.662219368739925,0.698209551823617,3143218.24195612,0.0,1.0
1987-12-07,23.5,24.0,23.25,24.0,79500,0.676615441973402,0.691011515206879,0.669417405356664,0.691011515206879,2761169.61586201,0.0,1.0
1987-12-08,24.5,25.0,23.5,23.5,31000,0.705407588440355,0.719803661673832,0.676615441973402,0.676615441973402,1076682.49171978,0.0,1.0
1987-12-09,26.5,26.5,24.5,24.5,23500,0.762991881374262,0.762991881374262,0.705407588440355,0.705407588440355,816194.792110153,0.0,1.0
1987-12-10,27.25,28.0,24.5,26.5,122900,0.784585991224477,0.806180101074692,0.705407588440355,0.762991881374262,4268525.10426969,0.0,1.0
1987-12-11,27.5,28.75,26.75,27.25,145800,0.791784027841215,0.827774210924907,0.770189917991,0.784585991224477,5063880.88041108,0.0,1.0
1987-12-14,29.5,30.0,27.25,27.5,96900,0.849368320775122,0.863764394008598,0.784585991224477,0.791784027841215,3365501.07895633,0.0,1.0
1987-12-15,29.5,29.75,29.0,29.5,74300,0.849368320775122,0.85656635739186,0.834972247541645,0.849368320775122,2580564.81079933,0.0,1.0
1987-12-16,29.5,30.0,28.25,29.5,65000,0.849368320775122,0.863764394008598,0.81337813769143,0.849368320775122,2257560.0632834,0.0,1.0
1987-12-17,28.25,30.5,28.25,29.5,76800,0.81337813769143,0.878160467242075,0.81337813769143,0.849368320775122,2667394.04400254,0.0,1.0
1987-12-18,28.5,29.0,28.0,28.25,53900,0.820576174308169,0.834972247541645,0.806180101074692,0.81337813769143,1872038.26786116,0.0,1.0
1987-12-21,28.75,29.5,28.25,28.5,138800,0.827774210924907,0.849368320775122,0.81337813769143,0.820576174308169,4820759.02744209,0.0,1.0
1987-12-22,28.0,28.5,26.75,28.5,160500,0.806180101074692,0.820576174308169,0.770189917991,0.820576174308169,5574436.77164594,0.0,1.0
1987-12-23,27.25,28.0,27.0,28.0,27300,0.784585991224477,0.806180101074692,0.777387954607739,0.806180101074692,948175.226579028,0.0,1.0
1987-12-24,27.0,27.75,27.0,27.25,60200,0.777387954607739,0.798982064457954,0.777387954607739,0.784585991224477,2090847.93553324,0.0,1.0
1987-12-28,27.0,27.5,26.5,27.0,50500,0.777387954607739,0.791784027841215,0.762991881374262,0.777387954607739,1753950.5107048,0.0,1.0
1987-12-29,27.75,28.75,27.0,27.0,127300,0.798982064457954,0.827774210924907,0.777387954607739,0.777387954607739,4421344.55470734,0.0,1.0
1987-12-30,29.0,29.5,28.25,28.25,66600,0.834972247541645,0.849368320775122,0.81337813769143,0.81337813769143,2313130.77253345,0.0,1.0
1987-12-31,29.5,29.5,28.5,29.0,44700,0.849368320775122,0.849368320775122,0.820576174308169,0.834972247541645,1552506.68967335,0.0,1.0
1988-01-04,29.75,30.5,29.0,29.5,57300,0.85656635739186,0.878160467242075,0.834972247541645,0.849368320775122,1990126.02501752,0.0,1.0
1988-01-05,30.87,31.5,30.0,30.0,180200,0.888813561434848,0.906952613709028,0.863764394008598,0.863764394008598,6258651.12928721,0.0,1.0
1988-01-06,29.0,30.56,28.5,30.56,254300,0.834972247541645,0.879887996030092,0.820576174308169,0.879887996030092,8832269.60143029,0.0,1.0
1988-01-07,29.0,29.0,27.0,29.0,147500,0.834972247541645,0.834972247541645,0.777387954607739,0.834972247541645,5122924.75898926,0.0,1.0
1988-01-08,26.75,29.0,25.25,29.0,150800,0.770189917991,0.834972247541645,0.72700169829057,0.834972247541645,5237539.34681749,0.0,1.0
1988-01-11,26.0,26.75,24.5,26.75,207500,0.748595808140785,0.770189917991,0.705407588440355,0.770189917991,7206826.35586624,0.0,1.0
1988-01-12,28.75,29.0,24.75,26.0,372900,0.827774210924907,0.834972247541645,0.712605625057094,0.748595808140785,12951448.4245905,0.0,1.0
1988-01-13,28.75,29.0,27.0,28.75,144400,0.827774210924907,0.834972247541645,0.777387954607739,0.827774210924907,5015256.50981728,0.0,1.0
1988-01-14,28.25,29.75,27.25,28.75,82200,0.81337813769143,0.85656635739186,0.784585991224477,0.827774210924907,2854945.18772147,0.0,1.0
1988-01-15,29.5,29.5,28.0,28.25,282700,0.849368320775122,0.849368320775122,0.806180101074692,0.81337813769143,9818649.69061873,0.0,1.0
1988-01-18,28.56,29.25,28.38,29.25,108800,0.822303703096186,0.842170284158383,0.817121116732134,0.842170284158383,3778808.2290036,0.0,1.0
1988-01-19,28.25,29.0,28.0,28.56,154700,0.81337813769143,0.834972247541645,0.806180101074692,0.822303703096186,5372992.9506145,0.0,1.0
1988-01-20,24.87,28.0,24.0,28.0,268000,0.716060682633128,0.806180101074692,0.691011515206879,0.806180101074692,9308093.79938387,0.0,1.0
1988-01-21,25.0,25.75,23.75,24.87,223300,0.719803661673832,0.741397771524047,0.68381347859014,0.716060682633128,7755587.10971051,0.0,1.0
1988-01-22,25.5,25.75,24.5,25.0,136900,0.734199734907309,0.741397771524047,0.705407588440355,0.719803661673832,4754768.81020765,0.0,1.0
1988-01-25,26.5,26.5,25.0,25.5,39200,0.762991881374262,0.762991881374262,0.719803661673832,0.734199734907309,1361482.3766263,0.0,1.0
1988-01-26,25.75,26.25,25.56,26.25,50100,0.741397771524047,0.755793844757524,0.735927263695326,0.755793844757524,1740057.83339228,0.0,1.0
1988-01-27,25.75,26.75,25.75,25.75,85100,0.741397771524047,0.770189917991,0.741397771524047,0.741397771524047,2955667.09823719,0.0,1.0
1988-01-28,26.25,26.25,25.75,25.75,8000,0.755793844757524,0.755793844757524,0.741397771524047,0.741397771524047,277853.546250265,0.0,1.0
1988-01-29,26.5,26.75,26.0,26.25,83900,0.762991881374262,0.770189917991,0.748595808140785,0.755793844757524,2913989.06629965,0.0,1.0
1988-02-01,26.25,26.75,26.0,26.5,174000,0.755793844757524,0.770189917991,0.748595808140785,0.762991881374262,6043314.63094326,0.0,1.0
1988-02-02,26.0,26.0,25.5,26.0,98100,0.748595808140785,0.748595808140785,0.734199734907309,0.748595808140785,3407179.11089387,0.0,1.0
1988-02-03,24.5,25.75,24.0,25.75,204700,0.705407588440355,0.741397771524047,0.691011515206879,0.741397771524047,7109577.61467865,0.0,1.0
1988-02-04,24.0,24.5,23.75,24.5,80500,0.691011515206879,0.705407588440355,0.68381347859014,0.705407588440355,2795901.30914329,0.0,1.0
1988-02-05,24.38,24.75,23.75,24.0,62300,0.701952530864321,0.712605625057094,0.68381347859014,0.691011515206879,2163784.49142394,0.0,1.0
1988-02-08,24.0,24.5,23.5,24.38,137700,0.691011515206879,0.705407588440355,0.676615441973402,0.701952530864321,4782554.16483268,0.0,1.0
1988-02-09,25.75,25.75,23.5,24.0,240800,0.741397771524047,0.741397771524047,0.676615441973402,0.691011515206879,8363391.74213297,0.0,1.0
1988-02-10,26.5,26.5,25.5,25.75,111900,0.762991881374262,0.762991881374262,0.734199734907309,0.741397771524047,3886476.47817558,0.0,1.0
1988-02-11,25.5,26.5,25.0,26.5,75200,0.734199734907309,0.762991881374262,0.719803661673832,0.762991881374262,2611823.33475249,0.0,1.0
1988-02-12,26.0,26.0,25.5,25.5,47200,0.748595808140785,0.748595808140785,0.734199734907309,0.734199734907309,1639335.92287656,0.0,1.0
1988-02-16,26.0,26.5,25.5,26.0,54200,0.748595808140785,0.762991881374262,0.734199734907309,0.748595808140785,1882457.77584554,0.0,1.0
1988-02-17,25.75,26.5,25.75,26.0,62900,0.741397771524047,0.762991881374262,0.741397771524047,0.748595808140785,2184623.50739271,0.0,1.0
1988-02-18,27.0,27.5,25.75,25.75,233900,0.777387954607739,0.791784027841215,0.741397771524047,0.741397771524047,8123743.05849211,0.0,1.0
1988-02-19,28.5,28.75,27.25,27.25,78100,0.820576174308169,0.827774210924907,0.784585991224477,0.784585991224477,2712545.24526821,0.0,1.0
1988-02-22,29.25,29.75,27.75,28.5,82900,0.842170284158383,0.85656635739186,0.798982064457954,0.820576174308169,2879257.37301837,0.0,1.0
1988-02-23,29.75,30.0,29.25,29.25,152900,0.85656635739186,0.863764394008598,0.842170284158383,0.842170284158383,5310475.90270818,0.0,1.0
1988-02-24,30.0,30.75,29.25,29.75,151100,0.863764394008598,0.885358503858813,0.842170284158383,0.85656635739186,5247958.85480188,0.0,1.0
1988-02-25,30.25,30.75,30.13,30.13,180600,0.870962430625337,0.885358503858813,0.867507373049302,0.867507373049302,6272543.80659973,0.0,1.0
1988-02-26,28.75,30.5,28.0,30.25,245200,0.827774210924907,0.878160467242075,0.806180101074692,0.870962430625337,8516211.19257061,0.0,1.0
1988-02-29,29.0,29.75,28.25,28.75,69900,0.834972247541645,0.85656635739186,0.81337813769143,0.827774210924907,2427745.36036169,0.0,1.0
1988-03-01,30.0,30.25,29.5,29.5,119100,0.863764394008598,0.870962430625337,0.849368320775122,0.849368320775122,4136544.66980082,0.0,1.0
1988-03-02,31.0,31.75,29.5,29.5,102500,0.892556540475552,0.914150650325767,0.849368320775122,0.849368320775122,3559998.56133152,0.0,1.0
1988-03-03,32.25,32.75,31.0,31.25,195700,0.928546723559243,0.94294279679272,0.892556540475552,0.89975457709229,6796992.3751471,0.0,1.0
1988-03-04,32.0,32.5,31.0,31.75,72000,0.921348686942505,0.935744760175982,0.892556540475552,0.914150650325767,2500681.91625238,0.0,1.0
1988-03-07,32.0,32.25,31.75,32.0,126000,0.921348686942505,0.928546723559243,0.914150650325767,0.921348686942505,4376193.35344167,0.0,1.0
1988-03-08,32.75,32.75,31.75,31.75,118300,0.94294279679272,0.94294279679272,0.914150650325767,0.914150650325767,4108759.31517579,0.0,1.0
1988-03-09,33.0,33.25,32.25,32.25,70900,0.950140833409458,0.957338870026197,0.928546723559243,0.928546723559243,2462477.05364297,0.0,1.0
1988-03-10,31.0,33.25,31.0,32.75,128600,0.892556540475552,0.957338870026197,0.892556540475552,0.94294279679272,4466495.755973,0.0,1.0
1988-03-11,30.75,31.75,30.0,31.0,74900,0.885358503858813,0.914150650325767,0.863764394008598,0.892556540475552,2601403.8267681,0.0,1.0
1988-03-14,32.0,32.25,30.75,31.0,49200,0.921348686942505,0.928546723559243,0.885358503858813,0.892556540475552,1708799.30943913,0.0,1.0
1988-03-15,32.0,32.0,31.0,32.0,57400,0.921348686942505,0.921348686942505,0.892556540475552,0.921348686942505,1993599.19434565,0.0,1.0
1988-03-16,31.13,32.5,31.0,32.0,109800,0.896299519516256,0.935744760175982,0.892556540475552,0.921348686942505,3813539.92228488,0.0,1.0
1988-03-17,29.75,31.87,29.0,31.5,171900,0.85656635739186,0.917605707901801,0.834972247541645,0.906952613709028,5970378.07505256,0.0,1.0
1988-03-18,30.0,30.5,29.75,30.0,131700,0.863764394008598,0.878160467242075,0.85656635739186,0.863764394008598,4574164.00514499,0.0,1.0
1988-03-21,32.5,32.5,29.75,30.25,310400,0.935744760175982,0.935744760175982,0.85656635739186,0.870962430625337,10780717.5945103,0.0,1.0
1988-03-22,33.25,34.0,32.5,33.5,208900,0.957338870026197,0.978932979876412,0.935744760175982,0.964536906642935,7255450.72646003,0.0,1.0
1988-03-23,32.5,32.75,32.0,32.25,227700,0.935744760175982,0.94294279679272,0.921348686942505,0.928546723559243,7908406.56014816,0.0,1.0
1988-03-24,32.75,32.75,31.75,32.25,185100,0.94294279679272,0.94294279679272,0.914150650325767,0.928546723559243,6428836.4263655,0.0,1.0
1988-03-25,31.5,32.75,31.5,32.75,140800,0.906952613709028,0.94294279679272,0.906952613709028,0.94294279679272,4890222.41400466,0.0,1.0
1988-03-28,31.5,32.0,30.0,30.0,71300,0.906952613709028,0.921348686942505,0.863764394008598,0.863764394008598,2476369.73095549,0.0,1.0
1988-03-29,32.0,33.0,31.75,33.0,46900,0.921348686942505,0.950140833409458,0.914150650325767,0.950140833409458,1628916.41489218,0.0,1.0
1988-03-30,31.25,31.75,30.5,31.5,58800,0.89975457709229,0.914150650325767,0.878160467242075,0.906952613709028,2042223.56493945,0.0,1.0
1988-03-31,31.0,31.0,30.0,30.5,42600,0.892556540475552,0.892556540475552,0.863764394008598,0.878160467242075,1479570.13378266,0.0,1.0
1988-04-04,29.75,30.25,29.5,29.75,78800,0.85656635739186,0.870962430625337,0.849368320775122,0.85656635739186,2736857.43056511,0.0,1.0
1988-04-05,30.0,30.5,29.75,30.0,70200,0.863764394008598,0.878160467242075,0.85656635739186,0.863764394008598,2438164.86834607,0.0,1.0
1988-04-06,31.75,32.5,29.75,29.75,105600,0.914150650325767,0.935744760175982,0.85656635739186,0.85656635739186,3667666.81050349,0.0,1.0
1988-04-07,31.75,33.0,31.5,33.0,137300,0.914150650325767,0.950140833409458,0.906952613709028,0.950140833409458,4768661.48752017,0.0,1.0
1988-04-08,33.5,33.75,31.75,32.25,97600,0.964536906642935,0.971734943259673,0.914150650325767,0.928546723559243,3389813.26425323,0.0,1.0
1988-04-11,34.25,34.75,33.75,33.75,71700,0.98613101649315,1.00052708972663,0.971734943259673,0.971734943259673,2490262.408268,0.0,1.0
1988-04-12,34.25,34.5,33.75,34.0,24600,0.98613101649315,0.993329053109888,0.971734943259673,0.978932979876412,854399.654719564,0.0,1.0
1988-04-13,33.25,34.25,33.0,34.0,30100,0.957338870026197,0.98613101649315,0.950140833409458,0.978932979876412,1045423.96776662,0.0,1.0
1988-04-14,31.75,32.5,31.5,32.25,71600,0.914150650325767,0.935744760175982,0.906952613709028,0.928546723559243,2486789.23893987,0.0,1.0
1988-04-15,33.0,33.0,30.25,31.5,153200,0.950140833409458,0.950140833409458,0.870962430625337,0.906952613709028,5320895.41069257,0.0,1.0
1988-04-18,33.75,33.75,32.5,32.5,61400,0.971734943259673,0.971734943259673,0.935744760175982,0.935744760175982,2132525.96747078,0.0,1.0
1988-04-19,33.87,34.25,33.5,33.75,143100,0.975190000835708,0.98613101649315,0.964536906642935,0.971734943259673,4970105.30855161,0.0,1.0
1988-04-20,33.5,34.0,33.25,33.5,38800,0.964536906642935,0.978932979876412,0.957338870026197,0.964536906642935,1347589.69931378,0.0,1.0
1988-04-21,33.5,34.25,33.5,34.0,39100,0.964536906642935,0.98613101649315,0.964536906642935,0.978932979876412,1358009.20729817,0.0,1.0
1988-04-22,34.0,34.0,33.5,34.0,16800,0.978932979876412,0.978932979876412,0.964536906642935,0.978932979876412,583492.447125556,0.0,1.0
1988-04-25,34.25,34.38,33.5,33.5,194200,0.98613101649315,0.989873995533854,0.964536906642935,0.964536906642935,6744894.83522518,0.0,1.0
1988-04-26,35.0,36.5,34.0,34.5,183600,1.00772512634336,1.05091334604379,0.978932979876412,0.993329053109888,6376738.88644361,0.0,1.0
1988-04-27,35.5,35.75,35.0,35.25,76500,1.02212119957684,1.02931923619358,1.00772512634336,1.0149231629601,2656974.53601816,0.0,1.0
1988-04-28,35.75,36.5,35.0,35.75,119600,1.02931923619358,1.05091334604379,1.00772512634336,1.02931923619358,4153910.51644146,0.0,1.0
1988-04-29,35.0,36.0,34.75,35.5,101000,1.00772512634336,1.03651727281032,1.00052708972663,1.02212119957684,3507901.02140961,0.0,1.0
1988-05-02,36.25,36.25,34.75,35.5,75100,1.04371530942706,1.04371530942706,1.00052708972663,1.02212119957684,2608350.16542435,0.0,1.0
1988-05-03,36.5,37.0,35.75,36.25,219600,1.05091334604379,1.06530941927727,1.02931923619358,1.04371530942706,7627079.8445698,0.0,1.0
1988-05-04,36.75,36.75,36.25,36.5,109200,1.05811138266053,1.05811138266053,1.04371530942706,1.05091334604379,3792700.90631612,0.0,1.0
1988-05-05,36.25,37.0,36.25,36.5,167400,1.04371530942706,1.06530941927727,1.04371530942706,1.05091334604379,5814085.45528677,0.0,1.0
1988-05-06,36.25,36.75,36.25,36.25,78100,1.04371530942706,1.05811138266053,1.04371530942706,1.04371530942706,2712545.2452682,0.0,1.0
1988-05-09,35.0,36.5,35.0,36.5,55600,1.00772512634336,1.05091334604379,1.00772512634336,1.05091334604379,1931082.14643935,0.0,1.0
1988-05-10,35.25,35.75,35.0,35.5,69500,1.0149231629601,1.02931923619358,1.00772512634336,1.02212119957684,2413852.68304918,0.0,1.0
1988-05-11,35.0,35.0,34.25,34.75,60200,1.00772512634336,1.00772512634336,0.98613101649315,1.00052708972663,2090847.93553325,0.0,1.0
1988-05-12,34.5,35.25,34.25,35.0,32300,0.993329053109888,1.0149231629601,0.98613101649315,1.00772512634336,1121833.69298544,0.0,1.0
1988-05-13,33.75,35.0,33.25,34.5,47100,0.971734943259673,1.00772512634336,0.957338870026197,0.993329053109888,1635862.75354843,0.0,1.0
1988-05-16,34.75,34.75,33.75,33.75,44900,1.00052708972663,1.00052708972663,0.971734943259673,0.971734943259673,1559453.02832961,0.0,1.0
1988-05-17,34.25,35.75,34.25,35.75,25700,0.98613101649315,1.02931923619358,0.98613101649315,1.02931923619358,892604.517328975,0.0,1.0
1988-05-18,33.5,34.5,33.25,34.0,134000,0.964536906642935,0.993329053109888,0.957338870026197,0.978932979876412,4654046.89969193,0.0,1.0
1988-05-19,32.5,33.0,31.0,33.0,254700,0.935744760175982,0.950140833409458,0.892556540475552,0.950140833409458,8846162.2787428,0.0,1.0
1988-05-20,32.25,32.75,32.0,32.75,65800,0.928546723559243,0.94294279679272,0.921348686942505,0.94294279679272,2285345.41790843,0.0,1.0
1988-05-23,32.13,32.5,31.5,32.5,146300,0.925091665983209,0.935744760175982,0.906952613709028,0.935744760175982,5081246.72705172,0.0,1.0
1988-05-24,33.25,33.5,32.25,32.25,32100,0.957338870026197,0.964536906642935,0.928546723559243,0.928546723559243,1114887.35432919,0.0,1.0
1988-05-25,32.75,33.25,32.75,32.75,137800,0.94294279679272,0.957338870026197,0.94294279679272,0.94294279679272,4786027.33416081,0.0,1.0
1988-05-26,34.0,34.0,32.75,32.75,122000,0.978932979876412,0.978932979876412,0.94294279679272,0.94294279679272,4237266.58031654,0.0,1.0
1988-05-27,33.75,34.0,33.5,33.75,74800,0.971734943259673,0.978932979876412,0.964536906642935,0.971734943259673,2597930.65743998,0.0,1.0
1988-05-31,35.25,35.25,33.5,33.5,98400,1.0149231629601,1.0149231629601,0.964536906642935,0.964536906642935,3417598.61887827,0.0,1.0
1988-06-01,36.5,36.75,35.25,36.0,124900,1.05091334604379,1.05811138266053,1.0149231629601,1.03651727281032,4337988.49083228,0.0,1.0
1988-06-02,36.62,36.62,36.0,36.5,60100,1.05436840361983,1.05436840361983,1.03651727281032,1.05091334604379,2087374.76620511,0.0,1.0
1988-06-03,38.0,38.75,36.75,36.75,168800,1.09410156574422,1.11569567559444,1.05811138266053,1.05811138266053,5862709.82588061,0.0,1.0
1988-06-06,38.13,39.25,37.75,39.0,77800,1.09784454478493,1.13009174882792,1.08690352912749,1.12289371221118,2702125.73728382,0.0,1.0
1988-06-07,38.25,39.0,38.0,38.0,108400,1.10129960236096,1.12289371221118,1.09410156574422,1.09410156574422,3764915.5516911,0.0,1.0
1988-06-08,39.75,40.25,38.25,38.5,331200,1.14448782206139,1.15888389529487,1.10129960236096,1.1084976389777,11503136.814761,0.0,1.0
1988-06-09,39.0,39.75,38.5,39.5,113000,1.12289371221118,1.14448782206139,1.1084976389777,1.13728978544465,3924681.34078498,0.0,1.0
1988-06-10,39.25,39.5,38.5,39.0,88100,1.13009174882792,1.13728978544465,1.1084976389777,1.12289371221118,3059862.17808103,0.0,1.0
1988-06-13,39.25,39.5,39.0,39.5,86800,1.13009174882792,1.13728978544465,1.12289371221118,1.13728978544465,3014710.97681536,0.0,1.0
1988-06-14,39.0,40.0,38.75,39.25,45100,1.12289371221118,1.15168585867813,1.11569567559444,1.13009174882792,1566399.36698586,0.0,1.0
1988-06-15,37.75,38.5,37.75,38.0,93200,1.08690352912749,1.1084976389777,1.08690352912749,1.09410156574422,3236993.81381557,0.0,1.0
1988-06-16,38.0,38.25,37.75,37.75,45100,1.09410156574422,1.10129960236096,1.08690352912749,1.08690352912749,1566399.36698587,0.0,1.0
1988-06-17,37.75,38.25,37.75,37.75,59600,1.08690352912749,1.10129960236096,1.08690352912749,1.08690352912749,2070008.91956447,0.0,1.0
1988-06-20,39.0,39.5,37.5,38.25,135200,1.12289371221118,1.13728978544465,1.07970549251075,1.10129960236096,4695724.93162947,0.0,1.0
1988-06-21,39.25,39.75,39.0,39.5,86900,1.13009174882792,1.14448782206139,1.12289371221118,1.13728978544465,3018184.14614349,0.0,1.0
1988-06-22,39.5,40.25,39.5,39.5,89400,1.13728978544465,1.15888389529487,1.13728978544465,1.13728978544465,3105013.37934672,0.0,1.0
1988-06-23,39.75,40.25,39.5,40.0,27600,1.14448782206139,1.15888389529487,1.13728978544465,1.15168585867813,958594.734563416,0.0,1.0
1988-06-24,39.75,40.25,39.75,40.25,13700,1.14448782206139,1.15888389529487,1.14448782206139,1.15888389529487,475824.19795358,0.0,1.0
1988-06-27,39.0,40.0,39.0,39.75,21300,1.12289371221118,1.15168585867813,1.12289371221118,1.14448782206139,739785.066891329,0.0,1.0
1988-06-28,39.5,39.75,39.0,39.0,69100,1.13728978544465,1.14448782206139,1.12289371221118,1.12289371221118,2399960.00573667,0.0,1.0
1988-06-29,39.75,40.0,39.5,39.75,75600,1.14448782206139,1.15168585867813,1.13728978544465,1.14448782206139,2625716.01206501,0.0,1.0
1988-06-30,40.25,40.25,39.75,39.75,55100,1.15888389529487,1.15888389529487,1.14448782206139,1.14448782206139,1913716.2997987,0.0,1.0
1988-07-01,40.75,40.75,39.75,40.0,128000,1.17327996852835,1.17327996852835,1.14448782206139,1.15168585867813,4445656.74000422,0.0,1.0
1988-07-05,40.25,40.75,39.87,40.5,40200,1.15888389529487,1.17327996852835,1.14794287963743,1.16608193191161,1396214.06990758,0.0,1.0
1988-07-06,40.75,41.25,40.75,41.0,48900,1.17327996852835,1.18767604176182,1.17327996852835,1.18047800514508,1698379.80145474,0.0,1.0
1988-07-07,43.5,43.75,40.75,40.75,138600,1.25245837131247,1.25965640792921,1.17327996852835,1.17327996852835,4813812.68878583,0.0,1.0
1988-07-08,43.25,45.5,43.25,43.75,161400,1.24526033469573,1.31004266424637,1.24526033469573,1.25965640792921,5605695.29559909,0.0,1.0
1988-07-11,43.38,44.0,43.25,43.75,59900,1.24900331373643,1.26685444454594,1.24526033469573,1.25965640792921,2080428.42754886,0.0,1.0
1988-07-12,41.75,43.75,41.75,43.25,58900,1.2020721149953,1.25965640792921,1.2020721149953,1.24526033469573,2045696.73426757,0.0,1.0
1988-07-13,42.5,42.5,41.5,42.5,90600,1.22366622484551,1.22366622484551,1.19487407837856,1.22366622484551,3146691.41128426,0.0,1.0
1988-07-14,43.75,44.0,42.25,42.5,84800,1.25965640792921,1.26685444454594,1.21646818822878,1.22366622484551,2945247.5902528,0.0,1.0
1988-07-15,43.75,44.25,43.75,43.75,27300,1.25965640792921,1.27405248116268,1.25965640792921,1.25965640792921,948175.226579025,0.0,1.0
1988-07-18,43.5,44.25,43.0,44.25,26900,1.25476174302982,1.27639556618551,1.24033919425937,1.27639556618551,932567.482631793,0.08,1.0
1988-07-19,43.0,43.0,42.0,43.0,67800,1.24033919425937,1.24033919425937,1.21149409671845,1.24033919425937,2350486.07146599,0.0,1.0
1988-07-20,41.25,43.0,40.5,42.5,111300,1.18986027356276,1.24033919425937,1.16822645040708,1.22591664548891,3858541.29430924,0.0,1.0
1988-07-21,40.75,41.75,40.0,41.0,27500,1.17543772479231,1.20428282233322,1.15380390163662,1.18264899917754,953368.244326176,0.0,1.0
1988-07-22,41.25,41.5,40.0,40.25,95000,1.18986027356276,1.19707154794799,1.15380390163662,1.16101517602185,3293453.93494499,0.0,1.0
1988-07-25,43.0,43.0,41.0,41.5,77600,1.24033919425937,1.24033919425937,1.18264899917754,1.19707154794799,2690231.84580768,0.0,1.0
1988-07-26,43.0,43.38,42.0,42.5,81200,1.24033919425937,1.25130033132491,1.21149409671845,1.22591664548891,2815036.41597402,0.0,1.0
1988-07-27,41.5,43.5,41.5,43.25,32800,1.19707154794799,1.25476174302982,1.19707154794799,1.2475504686446,1137108.30595996,0.0,1.0
1988-07-28,41.5,42.25,41.0,41.5,102500,1.19707154794799,1.21870537110368,1.18264899917754,1.19707154794799,3553463.45612486,0.0,1.0
1988-07-29,41.5,42.0,41.25,42.0,20300,1.19707154794799,1.21149409671845,1.18986027356276,1.21149409671845,703759.103993509,0.0,1.0
1988-08-01,41.75,42.25,41.5,41.75,62900,1.20428282233322,1.21870537110368,1.19707154794799,1.20428282233322,2180613.18429516,0.0,1.0
1988-08-02,41.5,42.25,41.25,42.0,39600,1.19707154794799,1.21870537110368,1.18986027356276,1.21149409671845,1372850.2718297,0.0,1.0
1988-08-03,41.87,42.25,41.5,41.5,32000,1.20774423403813,1.21870537110368,1.19707154794799,1.19707154794799,1109373.9570341,0.0,1.0
1988-08-04,41.25,42.5,41.25,41.5,94900,1.18986027356276,1.22591664548891,1.18986027356276,1.19707154794799,3289987.14132926,0.0,1.0
1988-08-05,40.5,41.5,39.5,41.5,88500,1.16822645040708,1.19707154794799,1.13938135286616,1.19707154794799,3068112.34992243,0.0,1.0
1988-08-08,40.75,41.0,40.0,40.0,82700,1.17543772479231,1.18264899917754,1.15380390163662,1.15380390163662,2867038.32020999,0.0,1.0
1988-08-09,39.5,41.0,39.25,41.0,98400,1.13938135286616,1.18264899917754,1.13217007848093,1.18264899917754,3411324.91787986,0.0,1.0
1988-08-10,38.0,39.75,37.5,39.25,124900,1.09611370655479,1.14659262725139,1.08169115778433,1.13217007848093,4330025.22604872,0.0,1.0
1988-08-11,38.25,38.5,37.5,38.0,233400,1.10332498094002,1.11053625532525,1.08169115778433,1.09611370655479,8091496.29911745,0.0,1.0
1988-08-12,38.0,38.25,37.75,38.25,78900,1.09611370655479,1.10332498094002,1.08890243216956,1.10332498094002,2735300.1628122,0.0,1.0
1988-08-15,37.25,38.25,37.0,38.25,98300,1.0744798833991,1.10332498094002,1.06726860901387,1.10332498094002,3407858.12426413,0.0,1.0
1988-08-16,38.0,38.5,36.0,36.75,331600,1.09611370655479,1.11053625532525,1.03842351147296,1.06005733462864,11495887.6297658,0.0,1.0
1988-08-17,37.5,38.5,37.0,38.25,46400,1.08169115778433,1.11053625532525,1.06726860901387,1.10332498094002,1608592.23769945,0.0,1.0
1988-08-18,36.0,37.25,35.5,37.25,145200,1.03842351147296,1.0744798833991,1.0240009627025,1.0744798833991,5033784.33004222,0.0,1.0
1988-08-19,35.0,36.0,35.0,36.0,90300,1.00957841393204,1.03842351147296,1.00957841393204,1.03842351147296,3130514.63500561,0.0,1.0
1988-08-22,35.13,35.5,34.75,35.0,214700,1.01332827661236,1.0240009627025,1.00236713954681,1.00957841393204,7443205.89297567,0.0,1.0
1988-08-23,35.5,36.0,35.25,35.25,94400,1.0240009627025,1.03842351147296,1.01678968831727,1.01678968831727,3272653.17325059,0.0,1.0
1988-08-24,36.25,37.0,35.5,35.75,75200,1.04563478585819,1.06726860901387,1.0240009627025,1.03121223708773,2607028.79903013,0.0,1.0
1988-08-25,37.0,37.0,35.5,36.0,76700,1.06726860901387,1.06726860901387,1.0240009627025,1.03842351147296,2659030.70326612,0.0,1.0
1988-08-26,37.5,37.75,36.5,37.0,20400,1.08169115778433,1.08890243216956,1.05284606024342,1.06726860901387,707225.897609239,0.0,1.0
1988-08-29,39.0,39.0,37.5,37.5,49100,1.1249588040957,1.1249588040957,1.08169115778433,1.08169115778433,1702195.6653242,0.0,1.0
1988-08-30,39.38,39.75,38.5,38.75,110200,1.13591994116125,1.14659262725139,1.11053625532525,1.11774752971048,3820406.56453619,0.0,1.0
1988-08-31,39.0,39.75,38.5,39.25,83500,1.1249588040957,1.14659262725139,1.11053625532525,1.13217007848093,2894772.66913587,0.0,1.0
1988-09-01,37.62,38.25,37.0,38.0,47400,1.08515256948924,1.10332498094002,1.06726860901387,1.09611370655479,1643260.17385676,0.0,1.0
1988-09-02,38.25,38.75,37.75,38.0,81800,1.10332498094002,1.11774752971048,1.08890243216956,1.09611370655479,2835837.17766841,0.0,1.0
1988-09-06,38.75,39.0,38.25,38.25,45600,1.11774752971048,1.1249588040957,1.10332498094002,1.10332498094002,1580857.88877359,0.0,1.0
1988-09-07,37.25,39.0,37.25,38.25,69700,1.0744798833991,1.1249588040957,1.0744798833991,1.10332498094002,2416355.1501649,0.0,1.0
1988-09-08,37.75,38.5,36.75,37.75,162700,1.08890243216956,1.11053625532525,1.06005733462864,1.08890243216956,5640473.21279525,0.0,1.0
1988-09-09,39.62,39.75,37.5,37.87,179900,1.14284276457107,1.14659262725139,1.08169115778433,1.09236384387447,6236761.71470109,0.0,1.0
1988-09-12,39.75,40.0,39.25,39.25,123400,1.14659262725139,1.15380390163662,1.13217007848093,1.13217007848093,4278023.32181275,0.0,1.0
1988-09-13,39.25,39.75,39.0,39.25,66100,1.13217007848093,1.14659262725139,1.1249588040957,1.13217007848093,2291550.57999857,0.0,1.0
1988-09-14,40.5,40.5,39.75,39.75,34400,1.16822645040708,1.16822645040708,1.14659262725139,1.14659262725139,1192577.00381165,0.0,1.0
1988-09-15,40.25,41.0,39.75,39.75,66300,1.16101517602185,1.18264899917754,1.14659262725139,1.14659262725139,2298484.16723002,0.0,1.0
1988-09-16,40.5,40.5,39.5,40.0,52400,1.16822645040708,1.16822645040708,1.13938135286616,1.15380390163662,1816599.85464333,0.0,1.0
1988-09-19,40.25,40.5,39.5,40.0,35100,1.16101517602185,1.16822645040708,1.13938135286616,1.15380390163662,1216844.55912178,0.0,1.0
1988-09-20,42.5,43.0,40.0,40.5,171400,1.22591664548891,1.24033919425937,1.15380390163662,1.16822645040708,5942084.25736389,0.0,1.0
1988-09-21,43.75,44.25,42.5,43.0,198800,1.26197301741505,1.27639556618551,1.22591664548891,1.24033919425937,6891985.70807436,0.0,1.0
1988-09-22,43.5,44.0,43.0,43.5,264900,1.25476174302982,1.26918429180028,1.24033919425937,1.25476174302982,9183536.28807294,0.0,1.0
1988-09-23,42.75,43.25,42.75,43.25,80400,1.23543552767741,1.24988506601282,1.23543552767741,1.24988506601282,2782095.80589095,0.08,1.0
1988-09-26,42.0,43.25,42.0,43.25,35100,1.2137612201743,1.24988506601282,1.2137612201743,1.24988506601282,1214571.67645239,0.0,1.0
1988-09-27,42.0,42.5,41.75,42.0,66300,1.2137612201743,1.22821075850971,1.20653645100659,1.2137612201743,2294190.94441007,0.0,1.0
1988-09-28,41.5,42.25,41.5,41.75,13800,1.19931168183889,1.220985989342,1.19931168183889,1.20653645100659,477523.906981283,0.0,1.0
1988-09-29,43.25,43.5,41.75,42.0,118700,1.24988506601282,1.25710983518052,1.20653645100659,1.2137612201743,4107397.66367234,0.0,1.0
1988-09-30,43.5,44.75,43.25,43.25,54100,1.25710983518052,1.29323368101904,1.24988506601282,1.24988506601282,1872032.12809329,0.0,1.0
1988-10-03,43.75,43.75,42.75,43.0,57700,1.26433460434823,1.26433460434823,1.23543552767741,1.24266029684512,1996603.5820884,0.0,1.0
1988-10-04,45.0,46.25,43.5,43.75,225300,1.30045845018675,1.33658229602527,1.25710983518052,1.26433460434823,7796096.82919441,0.0,1.0
1988-10-05,44.75,45.75,44.75,44.75,169100,1.29323368101904,1.32213275768986,1.29323368101904,1.29323368101904,5851398.019604,0.0,1.0
1988-10-06,45.5,46.0,44.75,44.75,177700,1.31490798852216,1.32935752685756,1.29323368101904,1.29323368101904,6148985.38192563,0.0,1.0
1988-10-07,44.25,45.75,43.5,45.75,200300,1.27878414268364,1.32213275768986,1.25710983518052,1.32213275768986,6931017.28756164,0.0,1.0
1988-10-10,44.0,44.5,43.5,44.25,238400,1.27155937351593,1.28600891185134,1.25710983518052,1.27878414268364,8249398.50901,0.0,1.0
1988-10-11,44.5,44.5,44.0,44.0,114800,1.28600891185134,1.28600891185134,1.27155937351593,1.27155937351593,3972445.25517763,0.0,1.0
1988-10-12,44.0,44.5,43.0,44.5,121900,1.27155937351593,1.28600891185134,1.24266029684512,1.28600891185134,4218127.84500134,0.0,1.0
1988-10-13,44.13,44.25,43.25,43.25,179600,1.27531625348314,1.27878414268364,1.24988506601282,1.24988506601282,6214731.42708973,0.0,1.0
1988-10-14,45.75,46.5,44.25,44.75,435200,1.32213275768986,1.34380706519297,1.27878414268364,1.29323368101904,15059304.6607431,0.0,1.0
1988-10-17,45.75,46.0,45.25,46.0,109300,1.32213275768986,1.32935752685756,1.30768321935445,1.32935752685756,3782127.75601842,0.0,1.0
1988-10-18,46.0,46.0,45.5,45.5,199600,1.32935752685756,1.32935752685756,1.31490798852216,1.31490798852216,6906795.06039597,0.0,1.0
1988-10-19,47.25,47.5,46.5,46.5,225500,1.36548137269609,1.37270614186379,1.34380706519297,1.34380706519297,7803017.46552746,0.0,1.0
1988-10-20,49.25,49.5,47.5,47.5,247200,1.42327952603772,1.43050429520542,1.37270614186379,1.37270614186379,8553906.50766471,0.0,1.0
1988-10-21,49.0,49.25,48.25,49.0,149000,1.41605475687001,1.42327952603772,1.3943804493669,1.41605475687001,5155874.06813126,0.0,1.0
1988-10-24,48.75,49.25,48.25,49.0,133700,1.40882998770231,1.42327952603772,1.3943804493669,1.41605475687001,4626445.388652,0.0,1.0
1988-10-25,46.75,48.25,46.5,48.0,170400,1.35103183436068,1.3943804493669,1.34380706519297,1.3871556801992,5896382.15576887,0.0,1.0
1988-10-26,45.75,47.0,45.75,47.0,131000,1.32213275768986,1.35825660352838,1.32213275768986,1.35825660352838,4533016.79815566,0.0,1.0
1988-10-27,44.0,46.25,42.5,45.75,418400,1.27155937351593,1.33658229602527,1.22821075850971,1.32213275768986,14477971.2087659,0.0,1.0
1988-10-28,43.5,44.25,43.5,43.5,214100,1.25710983518052,1.27878414268364,1.25710983518052,1.25710983518052,7408541.19454296,0.0,1.0
1988-10-31,42.87,44.0,42.75,44.0,43900,1.23890341687791,1.27155937351593,1.23543552767741,1.27155937351593,1519079.67510712,0.0,1.0
1988-11-01,44.75,44.75,43.5,43.5,79000,1.29323368101904,1.29323368101904,1.25710983518052,1.25710983518052,2733651.35155953,0.0,1.0
1988-11-02,43.25,45.0,43.25,44.25,100700,1.24988506601282,1.30045845018675,1.24988506601282,1.27878414268364,3484540.39369675,0.0,1.0
1988-11-03,43.5,44.0,43.25,43.25,85800,1.25710983518052,1.27155937351593,1.24988506601282,1.24988506601282,2968952.98688364,0.0,1.0
1988-11-04,43.75,44.5,43.25,43.5,92900,1.26433460434823,1.28600891185134,1.24988506601282,1.25710983518052,3214635.57670732,0.0,1.0
1988-11-07,43.0,44.0,43.0,43.0,76600,1.24266029684512,1.27155937351593,1.24266029684512,1.24266029684512,2650603.71556276,0.0,1.0
1988-11-08,44.25,44.75,43.5,44.0,48300,1.27878414268364,1.29323368101904,1.25710983518052,1.27155937351593,1671333.67443448,0.0,1.0
1988-11-09,44.25,44.75,43.75,43.75,74700,1.27878414268364,1.29323368101904,1.26433460434823,1.26433460434823,2584857.67039867,0.0,1.0
1988-11-10,45.25,45.5,44.5,45.0,54300,1.30768321935445,1.31490798852216,1.28600891185134,1.30045845018675,1878952.76442636,0.0,1.0
1988-11-11,44.0,45.0,43.25,45.0,46500,1.27155937351593,1.30045845018675,1.24988506601282,1.30045845018675,1609047.94743693,0.0,1.0
1988-11-14,43.0,44.5,43.0,44.0,99100,1.24266029684512,1.28600891185134,1.24266029684512,1.27155937351593,3429175.30303224,0.0,1.0
1988-11-15,43.5,43.5,43.0,43.5,36700,1.25710983518052,1.25710983518052,1.24266029684512,1.25710983518052,1269936.76711689,0.0,1.0
1988-11-16,42.25,43.25,42.0,43.25,84600,1.220985989342,1.24988506601282,1.2137612201743,1.24988506601282,2927429.16888526,0.0,1.0
1988-11-17,42.5,42.75,42.25,42.25,133400,1.22821075850971,1.23543552767741,1.220985989342,1.220985989342,4616064.43415239,0.0,1.0
1988-11-18,43.25,43.75,42.5,42.5,94900,1.24988506601282,1.26433460434823,1.22821075850971,1.22821075850971,3283841.94003795,0.0,1.0
1988-11-21,43.0,43.75,43.0,43.25,164800,1.24266029684512,1.26433460434823,1.24266029684512,1.24988506601282,5702604.33844312,0.0,1.0
1988-11-22,43.5,43.5,42.75,43.0,63900,1.25710983518052,1.25710983518052,1.23543552767741,1.24266029684512,2211143.30841334,0.0,1.0
1988-11-23,22.25,22.75,21.25,21.75,68400,1.28600891185134,1.31490798852216,1.22821075850971,1.25710983518052,1183428.81295361,0.0,2.0
1988-11-25,22.25,22.75,22.0,22.25,28600,1.28600891185134,1.31490798852216,1.27155937351593,1.28600891185134,494825.497813938,0.0,1.0
1988-11-28,21.5,22.75,21.5,22.75,152100,1.24266029684512,1.31490798852216,1.24266029684512,1.31490798852216,2631571.96564684,0.0,1.0
1988-11-29,21.5,21.75,20.75,21.5,204200,1.24266029684512,1.25710983518052,1.19931168183889,1.24266029684512,3532984.84802817,0.0,1.0
1988-11-30,22.25,22.75,21.5,21.75,635300,1.28600891185134,1.31490798852216,1.24266029684512,1.25710983518052,10991700.6559858,0.0,1.0
1988-12-01,22.75,23.38,22.5,23.0,232400,1.31490798852216,1.35132082512739,1.30045845018675,1.32935752685756,4020889.70950905,0.0,1.0
1988-12-02,23.75,24.25,22.38,22.38,305400,1.37270614186379,1.40160521853461,1.29352267178575,1.29352267178575,5283905.84029289,0.0,1.0
1988-12-05,24.25,25.0,23.75,24.25,229000,1.40160521853461,1.44495383354083,1.37270614186379,1.40160521853461,3962064.30067803,0.0,1.0
1988-12-06,24.0,24.75,24.0,24.75,85700,1.3871556801992,1.43050429520542,1.3871556801992,1.43050429520542,1482746.33435855,0.0,1.0
1988-12-07,24.0,24.5,24.0,24.5,116200,1.3871556801992,1.41605475687001,1.3871556801992,1.41605475687001,2010444.85475453,0.0,1.0
1988-12-08,22.5,24.25,22.0,24.25,234100,1.30045845018675,1.40160521853461,1.27155937351593,1.40160521853461,4050302.41392457,0.0,1.0
1988-12-09,21.75,22.5,21.5,22.25,351100,1.25710983518052,1.30045845018675,1.24266029684512,1.28600891185134,6074588.54134525,0.0,1.0
1988-12-12,21.25,22.25,21.25,21.75,117300,1.22821075850971,1.28600891185134,1.22821075850971,1.25710983518052,2029476.60467045,0.0,1.0
1988-12-13,21.25,21.5,21.0,21.25,182900,1.22821075850971,1.24266029684512,1.2137612201743,1.22821075850971,3164460.96329262,0.0,1.0
1988-12-14,21.75,22.25,21.25,21.5,162400,1.25710983518052,1.28600891185134,1.22821075850971,1.24266029684512,2809778.35122321,0.0,1.0
1988-12-15,22.0,22.75,22.0,22.25,99600,1.27155937351593,1.31490798852216,1.27155937351593,1.28600891185134,1723238.44693246,0.0,1.0
1988-12-16,22.0,22.25,22.0,22.25,32100,1.27155937351593,1.28600891185134,1.27155937351593,1.28600891185134,555381.065728232,0.0,1.0
1988-12-19,23.75,23.75,22.12,22.12,202900,1.37270614186379,1.37270614186379,1.27849515191693,1.27849515191693,3510492.77994573,0.0,1.0
1988-12-20,24.25,25.0,23.75,24.0,405500,1.40160521853461,1.44495383354083,1.37270614186379,1.3871556801992,7015795.08264166,0.0,1.0
1988-12-21,23.62,24.5,23.62,24.0,167600,1.36519238192938,1.41605475687001,1.36519238192938,1.3871556801992,2899746.623553,0.0,1.0
1988-12-22,23.25,23.75,22.5,23.62,477300,1.34380706519297,1.37270614186379,1.30045845018675,1.36519238192938,8258049.30442633,0.0,1.0
1988-12-23,23.75,24.0,23.25,23.5,59500,1.37270614186379,1.3871556801992,1.34380706519297,1.35825660352838,1029444.65454298,0.0,1.0
1988-12-27,24.62,24.75,24.0,24.12,127200,1.42299053527101,1.43050429520542,1.3871556801992,1.39409145860019,2200762.35391374,0.0,1.0
1988-12-28,25.5,25.5,24.5,24.75,228700,1.47385291021165,1.47385291021165,1.41605475687001,1.43050429520542,3956873.82342823,0.0,1.0
1988-12-29,24.75,25.5,24.75,25.5,113000,1.43050429520542,1.47385291021165,1.43050429520542,1.47385291021165,1955079.76409004,0.0,1.0
1988-12-30,24.5,25.0,24.5,25.0,144000,1.41605475687001,1.44495383354083,1.41605475687001,1.44495383354083,2491429.07990235,0.0,1.0
1989-01-03,24.5,25.0,24.5,25.0,152400,1.41605475687001,1.44495383354083,1.41605475687001,1.44495383354083,2636762.44289666,0.0,1.0
1989-01-04,25.5,26.0,24.75,24.75,123100,1.47385291021165,1.50275198688246,1.43050429520542,1.43050429520542,2129825.83149985,0.0,1.0
1989-01-05,25.0,25.75,24.75,25.75,82800,1.4472657596745,1.49068373246473,1.43279310207775,1.49068373246473,1430283.2677155,0.04,1.0
1989-01-06,24.5,25.25,24.5,25.25,49800,1.41832044448101,1.46173841727124,1.41832044448101,1.46173841727124,860242.834930337,0.0,1.0
1989-01-09,24.5,25.0,24.25,25.0,239200,1.41832044448101,1.4472657596745,1.40384778688426,1.4472657596745,4131929.440067,0.0,1.0
1989-01-10,24.12,24.5,23.75,24.5,279000,1.39632200493395,1.41832044448101,1.37490247169077,1.41832044448101,4819432.74991095,0.0,1.0
1989-01-11,24.25,24.75,24.12,24.5,36800,1.40384778688426,1.43279310207775,1.39632200493395,1.41832044448101,635681.452318002,0.0,1.0
1989-01-12,23.75,24.75,23.75,24.75,202600,1.37490247169077,1.43279310207775,1.37490247169077,1.43279310207775,3499702.77825074,0.0,1.0
1989-01-13,23.38,24.0,23.25,23.88,119800,1.35348293844759,1.38937512928752,1.34595715649728,1.38242825364108,2069419.51053523,0.0,1.0
1989-01-16,23.62,23.75,23.5,23.75,59800,1.36737668974046,1.37490247169077,1.36042981409403,1.37490247169077,1032982.36001676,0.0,1.0
1989-01-17,22.25,23.75,22.25,23.75,322500,1.2880665261103,1.37490247169077,1.2880665261103,1.37490247169077,5570849.68403684,0.0,1.0
1989-01-18,22.5,22.88,22.0,22.75,380500,1.30253918370705,1.3245376232541,1.27359386851356,1.31701184130379,6572738.92953802,0.0,1.0
1989-01-19,22.5,23.0,22.25,23.0,188600,1.30253918370705,1.33148449890054,1.2880665261103,1.33148449890054,3257867.44312975,0.0,1.0
1989-01-20,22.0,22.5,21.75,22.5,339400,1.27359386851356,1.30253918370705,1.25912121091681,1.30253918370705,5862779.48143286,0.0,1.0
1989-01-23,22.0,22.75,22.0,22.25,346900,1.27359386851356,1.31701184130379,1.27359386851356,1.2880665261103,5992334.12524767,0.0,1.0
1989-01-24,22.75,22.75,22.0,22.5,432800,1.31701184130379,1.31701184130379,1.27359386851356,1.30253918370705,7476166.64573999,0.0,1.0
1989-01-25,25.0,25.12,22.75,23.0,621000,1.4472657596745,1.45421263532093,1.31701184130379,1.33148449890054,10727124.5078663,0.0,1.0
1989-01-26,25.25,25.5,24.25,24.5,553900,1.46173841727124,1.47621107486799,1.40384778688426,1.41832044448101,9568042.29453645,0.0,1.0
1989-01-27,23.75,25.5,23.75,24.75,654400,1.37490247169077,1.47621107486799,1.37490247169077,1.43279310207775,11304074.5216549,0.0,1.0
1989-01-30,23.12,24.25,23.0,24.0,289900,1.33843137454697,1.40384778688426,1.33148449890054,1.38937512928752,5007718.83225514,0.0,1.0
1989-01-31,23.12,23.5,22.75,23.25,258000,1.33843137454697,1.36042981409403,1.31701184130379,1.34595715649728,4456679.74722948,0.0,1.0
1989-02-01,23.0,23.25,22.5,23.25,299300,1.33148449890054,1.34595715649728,1.30253918370705,1.34595715649728,5170093.98583634,0.0,1.0
1989-02-02,24.0,24.25,22.5,23.0,738800,1.38937512928752,1.40384778688426,1.30253918370705,1.33148449890054,12761996.1133842,0.0,1.0
1989-02-03,24.5,24.75,23.75,24.0,296500,1.41832044448101,1.43279310207775,1.37490247169077,1.38937512928752,5121726.91881215,0.0,1.0
1989-02-06,24.5,24.75,24.25,24.62,234400,1.41832044448101,1.43279310207775,1.40384778688426,1.42526732012744,4049014.46802552,0.0,1.0
1989-02-07,23.75,25.25,23.5,24.25,569800,1.37490247169077,1.46173841727124,1.36042981409403,1.40384778688426,9842698.13942385,0.0,1.0
1989-02-08,22.0,24.0,21.75,24.0,941200,1.27359386851356,1.38937512928752,1.25912121091681,1.38937512928752,16258244.1011332,0.0,1.0
1989-02-09,22.75,23.25,21.75,22.0,1588900,1.31701184130379,1.34595715649728,1.25912121091681,1.27359386851356,27446583.1409803,0.0,1.0
1989-02-10,22.25,22.75,22.0,22.5,236200,1.2880665261103,1.31701184130379,1.27359386851356,1.30253918370705,4080107.58254109,0.0,1.0
1989-02-13,22.75,23.0,22.0,22.38,406600,1.31701184130379,1.33148449890054,1.27359386851356,1.29559230806061,7023589.09001358,0.0,1.0
1989-02-14,21.5,22.75,21.38,22.75,880600,1.24464855332007,1.31701184130379,1.23770167767363,1.31701184130379,15211442.5791095,0.0,1.0
1989-02-15,22.12,23.0,21.5,21.5,719100,1.28054074415999,1.33148449890054,1.24464855332007,1.24464855332007,12421699.248964,0.0,1.0
1989-02-16,22.88,23.75,22.0,22.25,797900,1.3245376232541,1.37490247169077,1.27359386851356,1.2880665261103,13782886.7066449,0.0,1.0
1989-02-17,21.75,22.75,21.75,22.75,365300,1.25912121091681,1.31701184130379,1.25912121091681,1.31701184130379,6310174.8514067,0.0,1.0
1989-02-21,20.75,22.0,19.75,22.0,1295600,1.20123058052983,1.27359386851356,1.14333995014285,1.27359386851356,22380132.8701958,0.0,1.0
1989-02-22,20.0,20.75,19.5,20.75,1048500,1.1578126077396,1.20123058052983,1.12886729254611,1.20123058052983,18111739.2053104,0.0,1.0
1989-02-23,20.75,20.75,19.75,19.75,822000,1.20123058052983,1.20123058052983,1.14333995014285,1.14333995014285,14199188.9621032,0.0,1.0
1989-02-24,20.12,20.75,19.75,20.75,352600,1.16475948338604,1.20123058052983,1.14333995014285,1.20123058052983,6090795.65454691,0.0,1.0
1989-02-27,20.0,20.25,19.75,20.0,274000,1.1578126077396,1.17228526533634,1.14333995014285,1.1578126077396,4733062.98736772,0.0,1.0
1989-02-28,20.25,20.75,20.0,20.25,562900,1.17228526533634,1.20123058052983,1.1578126077396,1.17228526533634,9723507.86711423,0.0,1.0
1989-03-01,20.5,20.75,20.0,20.25,198800,1.18675792293309,1.20123058052983,1.1578126077396,1.17228526533634,3434061.75871789,0.0,1.0
1989-03-02,20.5,20.75,20.25,20.5,273700,1.18675792293309,1.20123058052983,1.17228526533634,1.18675792293309,4727880.80161513,0.0,1.0
1989-03-03,20.25,20.5,19.75,20.25,570800,1.17228526533634,1.18675792293309,1.14333995014285,1.17228526533634,9859972.0919325,0.0,1.0
1989-03-06,21.5,21.5,20.0,20.25,474200,1.24464855332007,1.24464855332007,1.1578126077396,1.17228526533634,8191308.27959771,0.0,1.0
1989-03-07,20.5,21.5,20.5,21.5,319800,1.18675792293309,1.24464855332007,1.18675792293309,1.24464855332007,5524210.01226349,0.0,1.0
1989-03-08,19.62,20.5,19.25,20.5,702600,1.13581416819255,1.18675792293309,1.11439463494936,1.18675792293309,12136679.0325714,0.0,1.0
1989-03-09,19.0,19.75,18.5,19.5,767600,1.09992197735262,1.14333995014285,1.07097666215913,1.12886729254611,13259485.9456331,0.0,1.0
1989-03-10,19.75,19.75,19.0,19.25,615200,1.14333995014285,1.14333995014285,1.09992197735262,1.11439463494936,10626935.5833162,0.0,1.0
1989-03-13,19.5,19.75,19.5,19.75,160600,1.12886729254611,1.14333995014285,1.12886729254611,1.14333995014285,2774196.77288779,0.0,1.0
1989-03-14,21.0,21.5,19.75,20.25,992000,1.21570323812658,1.24464855332007,1.14333995014285,1.17228526533634,17135760.8885722,0.0,1.0
1989-03-15,21.5,21.75,21.0,21.25,417100,1.24464855332007,1.25912121091681,1.21570323812658,1.23017589572332,7204965.59135429,0.0,1.0
1989-03-16,21.75,22.25,21.5,21.75,433000,1.25912121091681,1.2880665261103,1.24464855332007,1.25912121091681,7479621.43624172,0.0,1.0
1989-03-17,21.25,22.0,21.0,21.25,284100,1.23017589572332,1.27359386851356,1.21570323812658,1.23017589572332,4907529.90770502,0.0,1.0
1989-03-20,21.0,21.5,20.5,21.0,279100,1.21570323812658,1.24464855332007,1.18675792293309,1.21570323812658,4821160.14516179,0.0,1.0
1989-03-21,21.5,22.0,21.0,21.25,614200,1.24464855332007,1.27359386851356,1.21570323812658,1.23017589572332,10609661.6308075,0.0,1.0
1989-03-22,20.75,21.5,20.75,21.5,273000,1.20412511204918,1.2476477064606,1.20412511204918,1.2476477064606,4704453.0035253,0.05,1.0
1989-03-23,21.0,21.0,20.5,21.0,267900,1.21863264351965,1.21863264351965,1.18961758057871,1.21863264351965,4616567.61774516,0.0,1.0
1989-03-27,21.0,21.25,20.75,20.75,339100,1.21863264351965,1.23314017499013,1.20412511204918,1.20412511204918,5843516.5329503,0.0,1.0
1989-03-28,21.38,21.5,21.0,21.25,191100,1.24068409135477,1.2476477064606,1.21863264351965,1.23314017499013,3293117.10246771,0.0,1.0
1989-03-29,21.5,22.25,21.25,21.25,82200,1.2476477064606,1.29117030087201,1.23314017499013,1.23314017499013,1416505.62963289,0.0,1.0
1989-03-30,21.75,21.75,21.0,21.25,132000,1.26215523793107,1.26215523793107,1.21863264351965,1.23314017499013,2274680.57313311,0.0,1.0
1989-03-31,21.5,22.0,21.5,21.75,53900,1.2476477064606,1.27666276940154,1.2476477064606,1.26215523793107,928827.900696017,0.0,1.0
1989-04-03,22.25,22.5,21.75,21.75,350800,1.29117030087201,1.30567783234249,1.26215523793107,1.26215523793107,6045135.9473871,0.0,1.0
1989-04-04,22.0,22.5,21.75,22.0,175900,1.27666276940154,1.30567783234249,1.26215523793107,1.27666276940154,3031184.18798571,0.0,1.0
1989-04-05,21.88,22.0,21.75,21.75,127000,1.26969915429572,1.27666276940154,1.26215523793107,1.26215523793107,2188518.43021139,0.0,1.0
1989-04-06,21.5,22.0,21.5,21.75,153100,1.2476477064606,1.27666276940154,1.2476477064606,1.26215523793107,2638284.81626271,0.0,1.0
1989-04-07,22.5,22.75,21.5,21.75,321700,1.30567783234249,1.32018536381296,1.2476477064606,1.26215523793107,5543672.27558272,0.0,1.0
1989-04-10,22.25,23.25,22.25,22.5,164000,1.29117030087201,1.3492004267539,1.29117030087201,1.30567783234249,2826118.28783205,0.0,1.0
1989-04-11,23.5,23.5,22.25,22.75,360800,1.36370795822437,1.36370795822437,1.29117030087201,1.32018536381296,6217460.23323051,0.0,1.0
1989-04-12,23.75,24.0,23.5,23.5,381300,1.37821548969485,1.39272302116532,1.36370795822437,1.36370795822437,6570725.01920948,0.0,1.0
1989-04-13,23.12,23.5,22.75,23.25,123100,1.34165651038926,1.36370795822437,1.32018536381296,1.3492004267539,2121311.95873246,0.0,1.0
1989-04-14,23.88,24.0,23.25,23.25,146000,1.38575940605949,1.39272302116532,1.3492004267539,1.3492004267539,2515934.5733139,0.0,1.0
1989-04-17,23.5,24.0,23.5,23.75,242800,1.36370795822437,1.39272302116532,1.36370795822437,1.37821548969485,4184033.66027818,0.0,1.0
1989-04-18,23.75,24.25,23.75,24.0,213500,1.37821548969485,1.40723055263579,1.37821548969485,1.39272302116532,3679123.50275695,0.0,1.0
1989-04-19,23.5,24.0,23.5,23.75,53900,1.36370795822437,1.39272302116532,1.36370795822437,1.37821548969485,928827.900696022,0.0,1.0
1989-04-20,23.5,24.0,23.0,23.75,163900,1.36370795822437,1.39272302116532,1.33469289528343,1.37821548969485,2824395.04497362,0.0,1.0
1989-04-21,23.5,23.75,23.25,23.5,22000,1.36370795822437,1.37821548969485,1.3492004267539,1.36370795822437,379113.428855519,0.0,1.0
1989-04-24,23.25,23.5,23.0,23.25,98600,1.3492004267539,1.36370795822437,1.33469289528343,1.3492004267539,1699117.4584161,0.0,1.0
1989-04-25,23.5,24.0,23.25,23.25,87100,1.36370795822437,1.39272302116532,1.3492004267539,1.3492004267539,1500944.52969617,0.0,1.0
1989-04-26,23.75,24.0,23.75,23.75,271500,1.37821548969485,1.39272302116532,1.37821548969485,1.37821548969485,4678604.36064877,0.0,1.0
1989-04-27,24.62,24.75,23.75,23.75,594600,1.42870169921209,1.43624561557673,1.37821548969485,1.37821548969485,10246402.0362496,0.0,1.0
1989-04-28,26.75,27.0,24.5,24.75,981500,1.55230586734051,1.56681339881098,1.42173808410626,1.43624561557673,16913628.6555314,0.0,1.0
1989-05-01,26.0,26.5,25.5,26.5,438900,1.5087832729291,1.53779833587004,1.47976820998815,1.53779833587004,7563312.90566756,0.0,1.0
1989-05-02,25.0,26.0,25.0,26.0,276100,1.45075314704721,1.5087832729291,1.45075314704721,1.5087832729291,4757873.53213674,0.0,1.0
1989-05-03,25.5,26.25,25.5,25.75,742600,1.47976820998815,1.52329080439957,1.47976820998815,1.49427574145862,12796801.4667322,0.0,1.0
1989-05-04,25.75,26.0,25.5,25.75,164200,1.49427574145862,1.5087832729291,1.47976820998815,1.49427574145862,2829564.77354892,0.0,1.0
1989-05-05,25.0,26.75,25.0,26.25,441900,1.45075314704721,1.55230586734051,1.45075314704721,1.52329080439957,7615010.19142059,0.0,1.0
1989-05-08,25.12,25.5,24.75,25.5,420000,1.45771676215303,1.47976820998815,1.43624561557673,1.47976820998815,7237620.00542354,0.0,1.0
1989-05-09,26.0,26.25,25.0,25.0,456400,1.5087832729291,1.52329080439957,1.45075314704721,1.45075314704721,7864880.40589354,0.0,1.0
1989-05-10,25.75,26.5,25.5,26.25,189400,1.49427574145862,1.53779833587004,1.47976820998815,1.52329080439957,3263821.97387433,0.0,1.0
1989-05-11,25.88,26.0,25.5,25.75,117100,1.50181965782327,1.5087832729291,1.47976820998815,1.49427574145862,2017917.38722641,0.0,1.0
1989-05-12,26.75,27.0,26.25,26.25,608300,1.55230586734051,1.56681339881098,1.52329080439957,1.52329080439957,10482486.3078551,0.0,1.0
1989-05-15,27.25,27.75,26.25,26.75,246400,1.58132093028146,1.6103359932224,1.52329080439957,1.55230586734051,4246070.40318179,0.0,1.0
1989-05-16,27.0,27.5,26.75,27.5,331200,1.56681339881098,1.59582846175193,1.55230586734051,1.59582846175193,5707380.34713399,0.0,1.0
1989-05-17,27.5,27.5,27.0,27.25,227000,1.59582846175193,1.59582846175193,1.56681339881098,1.58132093028146,3911761.28864557,0.0,1.0
1989-05-18,27.75,27.75,27.25,27.25,322800,1.6103359932224,1.6103359932224,1.58132093028146,1.58132093028146,5562627.94702551,0.0,1.0
1989-05-19,28.75,29.0,27.5,27.5,656400,1.66836611910429,1.68287365057476,1.59582846175193,1.59582846175193,11311366.1227619,0.0,1.0
1989-05-22,29.0,30.0,28.75,29.0,391200,1.68287365057476,1.74090377645665,1.66836611910429,1.68287365057476,6741326.06219448,0.0,1.0
1989-05-23,28.62,29.25,28.5,29.25,178200,1.66082220273964,1.69738118204523,1.65385858763382,1.69738118204523,3070818.7737297,0.0,1.0
1989-05-24,28.5,28.75,27.75,28.75,141500,1.65385858763382,1.66836611910429,1.6103359932224,1.66836611910429,2438388.64468435,0.0,1.0
1989-05-25,29.0,29.38,28.25,28.5,246600,1.68287365057476,1.70492509840988,1.63935105616334,1.65385858763382,4249516.88889867,0.0,1.0
1989-05-26,28.75,29.0,28.5,28.75,169800,1.66836611910429,1.68287365057476,1.65385858763382,1.66836611910429,2926066.37362122,0.0,1.0
1989-05-30,28.25,29.25,28.25,29.0,57700,1.63935105616334,1.69738118204523,1.63935105616334,1.68287365057476,994311.12931652,0.0,1.0
1989-05-31,28.25,28.62,28.25,28.25,203500,1.63935105616334,1.66082220273964,1.63935105616334,1.63935105616334,3506799.21691355,0.0,1.0
1989-06-01,28.5,28.75,28.25,28.25,128900,1.65385858763382,1.66836611910429,1.63935105616334,1.63935105616334,2221260.04452164,0.0,1.0
1989-06-02,29.25,29.5,28.25,28.25,297300,1.69738118204523,1.7118887135157,1.63935105616334,1.63935105616334,5123201.0181248,0.0,1.0
1989-06-05,27.75,29.25,27.5,28.75,532100,1.6103359932224,1.69738118204523,1.59582846175193,1.66836611910429,9169375.24972823,0.0,1.0
1989-06-06,27.25,28.0,26.5,27.5,435000,1.58132093028146,1.62484352469287,1.53779833587004,1.59582846175193,7496106.43418863,0.0,1.0
1989-06-07,27.5,27.75,26.5,27.25,203600,1.59582846175193,1.6103359932224,1.53779833587004,1.58132093028146,3508522.45977197,0.0,1.0
1989-06-08,28.0,28.25,27.75,27.75,328200,1.62484352469287,1.63935105616334,1.6103359932224,1.6103359932224,5655683.06138096,0.0,1.0
1989-06-09,28.0,28.25,27.5,27.75,180000,1.62484352469287,1.63935105616334,1.59582846175193,1.6103359932224,3101837.14518151,0.0,1.0
1989-06-12,29.5,29.5,28.0,28.25,122500,1.7118887135157,1.7118887135157,1.62484352469287,1.63935105616334,2110972.50158187,0.0,1.0
1989-06-13,29.25,29.5,28.5,28.75,363300,1.69738118204523,1.7118887135157,1.65385858763382,1.66836611910429,6260541.30469136,0.0,1.0
1989-06-14,29.25,29.62,28.75,29.0,381300,1.70028268833933,1.72179053773029,1.67121802700019,1.68575035766976,6559512.17787978,0.05,1.0
1989-06-15,28.12,29.75,28.0,29.0,581600,1.63459655371288,1.72934734967846,1.62762103499149,1.68575035766976,10005277.4263176,0.0,1.0
1989-06-16,27.25,28.0,27.25,28.0,215600,1.58402404298279,1.62762103499149,1.58402404298279,1.62762103499149,3708971.48059503,0.0,1.0
1989-06-19,26.75,27.75,26.25,27.5,273500,1.55495938164366,1.61308870432192,1.52589472030452,1.59855637365236,4705026.43758227,0.0,1.0
1989-06-20,26.75,27.0,26.5,26.5,98100,1.55495938164366,1.56949171231322,1.54042705097409,1.54042705097409,1687616.42971415,0.0,1.0
1989-06-21,26.5,26.75,26.0,26.75,199800,1.54042705097409,1.55495938164366,1.51136238963496,1.55495938164366,3437163.73758296,0.0,1.0
1989-06-22,26.75,27.0,26.25,26.25,122000,1.55495938164366,1.56949171231322,1.52589472030452,1.52589472030452,2098768.64857418,0.0,1.0
1989-06-23,28.0,28.0,26.62,26.62,106600,1.62762103499149,1.62762103499149,1.54740256969548,1.54740256969548,1833842.11424597,0.0,1.0
1989-06-26,27.75,28.5,27.5,28.0,84100,1.61308870432192,1.65668569633063,1.59855637365236,1.62762103499149,1446774.12577942,0.0,1.0
1989-06-27,27.75,28.25,27.75,27.75,50700,1.61308870432192,1.64215336566106,1.61308870432192,1.61308870432192,872193.200677961,0.0,1.0
1989-06-28,27.5,28.25,27.25,28.0,210400,1.59855637365236,1.64215336566106,1.58402404298279,1.62762103499149,3619515.76770497,0.0,1.0
1989-06-29,26.5,27.62,26.0,27.5,312600,1.54042705097409,1.60553189237375,1.51136238963496,1.59855637365236,5377664.58642859,0.0,1.0
1989-06-30,26.5,26.75,25.5,26.5,206700,1.54042705097409,1.55495938164366,1.48229772829582,1.54042705097409,3555864.58737937,0.0,1.0
1989-07-03,26.5,27.0,26.25,26.5,12600,1.54042705097409,1.56949171231322,1.52589472030452,1.54042705097409,216758.073541268,0.0,1.0
1989-07-05,26.62,26.75,26.25,26.5,29600,1.54740256969548,1.55495938164366,1.52589472030452,1.54042705097409,509209.442604884,0.0,1.0
1989-07-06,24.5,24.5,22.12,22.12,1193100,1.42416840561756,1.42416840561756,1.28582061764328,1.28582061764328,20524925.2017528,0.0,1.0
1989-07-07,24.5,24.5,24.0,24.25,326800,1.42416840561756,1.42416840561756,1.39510374427842,1.40963607494799,5621947.49470524,0.0,1.0
1989-07-10,25.0,25.0,24.25,24.5,93300,1.45323306695669,1.45323306695669,1.40963607494799,1.42416840561756,1605041.92550796,0.0,1.0
1989-07-11,24.75,25.25,24.75,24.75,259700,1.43870073628712,1.46776539762626,1.43870073628712,1.43870073628712,4467624.73798947,0.0,1.0
1989-07-12,24.0,24.75,23.5,24.75,331900,1.39510374427842,1.43870073628712,1.36603908293929,1.43870073628712,5709682.90542435,0.0,1.0
1989-07-13,24.25,24.5,23.5,23.75,419200,1.40963607494799,1.42416840561756,1.36603908293929,1.38057141360885,7211506.70067455,0.0,1.0
1989-07-14,24.75,24.75,24.25,24.25,1394100,1.43870073628712,1.43870073628712,1.40963607494799,1.40963607494799,23982732.5653874,0.0,1.0
1989-07-17,24.75,24.75,23.75,24.0,1453100,1.43870073628712,1.43870073628712,1.38057141360885,1.39510374427842,24997710.8462553,0.0,1.0
1989-07-18,23.75,24.75,23.75,24.5,629000,1.38057141360885,1.43870073628712,1.38057141360885,1.42416840561756,10820700.6553538,0.0,1.0
1989-07-19,24.25,24.62,23.75,24.0,293500,1.40963607494799,1.43114392433895,1.38057141360885,1.39510374427842,5049086.87177476,0.0,1.0
1989-07-20,24.5,24.5,24.25,24.25,230100,1.42416840561756,1.42416840561756,1.40963607494799,1.40963607494799,3958415.29538457,0.0,1.0
1989-07-21,24.25,24.5,24.0,24.25,277400,1.40963607494799,1.42416840561756,1.39510374427842,1.40963607494799,4772118.22224981,0.0,1.0
1989-07-24,24.5,25.0,24.0,24.25,204300,1.42416840561756,1.45323306695669,1.39510374427842,1.40963607494799,3514577.33527626,0.0,1.0
1989-07-25,23.88,24.75,23.75,24.75,576900,1.38812822555703,1.43870073628712,1.38057141360885,1.43870073628712,9924423.22428232,0.0,1.0
1989-07-26,23.5,24.0,23.0,24.0,424900,1.36603908293929,1.39510374427842,1.33697442160015,1.39510374427842,7309563.9244194,0.0,1.0
1989-07-27,23.75,24.12,23.5,23.75,588900,1.38057141360885,1.40207926299981,1.36603908293929,1.38057141360885,10130859.4847979,0.0,1.0
1989-07-28,23.5,24.0,23.0,23.75,264000,1.36603908293929,1.39510374427842,1.33697442160015,1.38057141360885,4541597.73134084,0.0,1.0
1989-07-31,22.75,23.25,22.12,23.0,387400,1.32244209093059,1.35150675226972,1.28582061764328,1.33697442160015,6664450.61030849,0.0,1.0
1989-08-01,23.0,23.25,22.5,22.75,726700,1.33697442160015,1.35150675226972,1.30790976026102,1.32244209093059,12501435.8763841,0.0,1.0
1989-08-02,22.75,23.25,22.25,23.0,711100,1.32244209093059,1.35150675226972,1.29337742959145,1.33697442160015,12233068.7377139,0.0,1.0
1989-08-03,22.5,23.0,22.25,22.5,291500,1.30790976026102,1.33697442160015,1.29337742959145,1.30790976026102,5014680.82835552,0.0,1.0
1989-08-04,24.5,25.25,22.0,22.5,552600,1.42416840561756,1.46776539762626,1.27884509892189,1.30790976026102,9506389.79673842,0.0,1.0
1989-08-07,26.0,26.0,24.5,24.75,518500,1.51136238963496,1.51136238963496,1.42416840561756,1.43870073628712,8919766.75644024,0.0,1.0
1989-08-08,25.75,26.5,25.75,26.0,412500,1.49683005896539,1.54042705097409,1.49683005896539,1.51136238963496,7096246.45522007,0.0,1.0
1989-08-09,25.25,26.0,25.0,25.75,263500,1.46776539762626,1.51136238963496,1.45323306695669,1.49683005896539,4532996.22048602,0.0,1.0
1989-08-10,25.0,25.5,24.75,25.0,252900,1.45323306695669,1.48229772829582,1.43870073628712,1.45323306695669,4350644.19036401,0.0,1.0
1989-08-11,23.75,25.75,23.75,25.25,320800,1.38057141360885,1.49683005896539,1.38057141360885,1.46776539762626,5518729.36444753,0.0,1.0
1989-08-14,23.62,23.88,23.5,23.75,154400,1.37301460166068,1.38812822555703,1.36603908293929,1.38057141360885,2656146.55196601,0.0,1.0
1989-08-15,23.38,23.75,23.25,23.5,156800,1.3590635642179,1.38057141360885,1.35150675226972,1.36603908293929,2697433.8040691,0.0,1.0
1989-08-16,23.25,23.75,23.0,23.75,316600,1.35150675226972,1.38057141360885,1.33697442160015,1.38057141360885,5446476.67326709,0.0,1.0
1989-08-17,22.75,23.25,22.12,23.25,403100,1.32244209093059,1.35150675226972,1.28582061764328,1.35150675226972,6934538.05114959,0.0,1.0
1989-08-18,23.0,23.25,22.25,22.75,113100,1.33697442160015,1.35150675226972,1.29337742959145,1.32244209093059,1945661.75535853,0.0,1.0
1989-08-21,22.5,23.25,22.38,23.25,187100,1.30790976026102,1.35150675226972,1.30093424153963,1.35150675226972,3218685.36187073,0.0,1.0
1989-08-22,23.5,23.75,22.25,22.25,188400,1.36603908293929,1.38057141360885,1.29337742959145,1.29337742959145,3241049.29009324,0.0,1.0
1989-08-23,24.5,25.25,23.5,23.75,189100,1.42416840561756,1.46776539762626,1.36603908293929,1.38057141360885,3253091.40528997,0.0,1.0
1989-08-24,25.5,25.5,24.5,24.75,315500,1.48229772829582,1.48229772829582,1.42416840561756,1.43870073628712,5427553.34938651,0.0,1.0
1989-08-25,26.0,26.0,25.5,25.75,362500,1.51136238963496,1.51136238963496,1.48229772829582,1.49683005896539,6236095.36973884,0.0,1.0
1989-08-28,25.75,26.0,25.5,25.75,71400,1.49683005896539,1.51136238963496,1.48229772829582,1.49683005896539,1228295.75006718,0.0,1.0
1989-08-29,25.25,26.0,24.75,25.75,279400,1.46776539762626,1.51136238963496,1.43870073628712,1.49683005896539,4806524.26566905,0.0,1.0
1989-08-30,25.5,25.62,25.0,25.5,178600,1.48229772829582,1.48927324701721,1.45323306695669,1.48229772829582,3072459.67733893,0.0,1.0
1989-08-31,25.25,25.5,25.25,25.5,89800,1.46776539762626,1.48229772829582,1.46776539762626,1.48229772829582,1544831.34952427,0.0,1.0
1989-09-01,25.0,25.38,25.0,25.25,145600,1.45323306695669,1.47532220957443,1.45323306695669,1.46776539762626,2504759.96092131,0.0,1.0
1989-09-05,24.75,25.25,24.75,25.0,161900,1.43870073628712,1.46776539762626,1.43870073628712,1.45323306695669,2785169.2147882,0.0,1.0
1989-09-06,24.5,25.0,24.25,24.75,111700,1.42416840561756,1.45323306695669,1.40963607494799,1.43870073628712,1921577.52496504,0.0,1.0
1989-09-07,23.75,25.25,23.5,24.5,131400,1.38057141360885,1.46776539762626,1.36603908293929,1.42416840561756,2260477.05264466,0.0,1.0
1989-09-08,23.12,24.0,22.75,23.75,432000,1.34394994032155,1.39510374427842,1.32244209093059,1.38057141360885,7431705.37855773,0.0,1.0
1989-09-11,23.0,23.25,22.75,23.12,433600,1.33697442160015,1.35150675226972,1.32244209093059,1.34394994032155,7459230.21329317,0.0,1.0
1989-09-12,22.25,23.25,21.75,23.25,696900,1.29337742959145,1.35150675226972,1.26431276825232,1.35150675226972,11988785.8294373,0.0,1.0
1989-09-13,22.0,23.25,21.75,22.25,660400,1.27884509892189,1.35150675226972,1.26431276825232,1.29337742959145,11360875.5370359,0.0,1.0
1989-09-14,20.75,22.25,20.5,22.25,1382600,1.20618344557405,1.29337742959145,1.19165111490449,1.29337742959145,23784897.8157268,0.0,1.0
1989-09-15,20.5,21.25,20.5,20.75,459800,1.19165111490449,1.23524810691319,1.19165111490449,1.20618344557405,7909949.38208527,0.0,1.0
1989-09-18,20.5,21.0,19.5,20.5,500700,1.19165111490449,1.22071577624362,1.13352179222622,1.19165111490449,8613552.97000891,0.0,1.0
1989-09-19,20.12,21.5,19.25,21.25,1226000,1.17246843842066,1.25288625377953,1.12177025047702,1.23831780896814,21038621.7587461,0.05,1.0
1989-09-20,19.75,20.25,18.5,20.0,1454300,1.1509071400998,1.18004402972258,1.07806491604285,1.16547558491119,24956335.7453055,0.0,1.0
1989-09-21,15.62,19.75,15.25,19.5,3813300,0.910236431815639,1.1509071400998,0.888675133494782,1.13633869528841,65437664.2354216,0.0,1.0
1989-09-22,16.5,16.75,14.75,15.75,2742200,0.961517357551731,0.976085802363121,0.859538243872002,0.917812023117562,47057184.8179721,0.0,1.0
1989-09-25,16.88,17.25,16.25,16.25,1114200,0.983661393665044,1.0052226919859,0.946948912740342,0.946948912740342,19120091.6505669,0.0,1.0
1989-09-26,17.25,17.38,16.75,17.0,960100,1.0052226919859,1.01279828328782,0.976085802363121,0.990654247174511,16475677.6105809,0.0,1.0
1989-09-27,17.25,17.75,16.5,17.0,1030800,1.0052226919859,1.03435958160868,0.961517357551731,0.990654247174511,17688916.2389197,0.0,1.0
1989-09-28,18.5,18.75,17.25,17.5,541400,1.07806491604285,1.09263336085424,1.0052226919859,1.01979113679729,9290627.9120597,0.0,1.0
1989-09-29,17.75,18.75,17.25,18.5,608200,1.03435958160868,1.09263336085424,1.0052226919859,1.07806491604285,10436941.0715085,0.0,1.0
1989-10-02,17.75,18.0,17.5,17.5,658300,1.03435958160868,1.04892802642007,1.01979113679729,1.01979113679729,11296675.9410951,0.0,1.0
1989-10-03,16.0,17.75,15.75,17.75,805800,0.932380467928952,1.03435958160868,0.917812023117562,1.03435958160868,13827831.4952673,0.0,1.0
1989-10-04,16.12,16.5,15.75,16.5,262800,0.939373321438419,0.961517357551731,0.917812023117562,0.961517357551731,4509746.98058605,0.0,1.0
1989-10-05,15.75,16.75,15.75,16.25,558900,0.917812023117562,0.976085802363121,0.917812023117562,0.946948912740342,9590934.50323266,0.0,1.0
1989-10-06,15.5,16.25,15.25,15.75,444300,0.903243578306172,0.946948912740342,0.888675133494782,0.917812023117562,7624355.34046569,0.0,1.0
1989-10-09,17.25,17.25,15.5,15.75,320600,1.0052226919859,1.0052226919859,0.903243578306172,0.917812023117562,5501616.75028877,0.0,1.0
1989-10-10,17.0,17.5,16.75,17.0,228100,0.990654247174511,1.01979113679729,0.976085802363121,0.990654247174511,3914281.91123165,0.0,1.0
1989-10-11,16.75,17.25,16.75,16.88,203900,0.976085802363121,1.0052226919859,0.976085802363121,0.983661393665044,3499000.79658104,0.0,1.0
1989-10-12,17.5,17.5,16.75,16.75,265800,1.01979113679729,1.01979113679729,0.976085802363121,0.976085802363121,4561228.11050142,0.0,1.0
1989-10-13,16.0,17.75,15.62,17.5,375900,0.932380467928952,1.03435958160868,0.910236431815639,1.01979113679729,6450585.57839534,0.0,1.0
1989-10-16,16.0,16.25,14.0,14.5,568500,0.932380467928952,0.946948912740342,0.815832909437833,0.844969799060612,9755674.11896183,0.0,1.0
1989-10-17,15.75,16.25,15.5,15.75,525700,0.917812023117562,0.946948912740342,0.903243578306172,0.917812023117562,9021209.99883595,0.0,1.0
1989-10-18,16.0,16.0,15.25,15.75,104500,0.932380467928952,0.932380467928952,0.888675133494782,0.917812023117562,1793259.35871858,0.0,1.0
1989-10-19,16.75,17.0,15.75,16.0,1145800,0.976085802363121,0.990654247174511,0.917812023117562,0.932380467928952,19662359.5523421,0.0,1.0
1989-10-20,16.75,17.0,16.5,17.0,116600,0.976085802363121,0.990654247174511,0.961517357551731,0.990654247174511,2000899.91604389,0.0,1.0
1989-10-23,17.0,17.5,16.75,16.75,218000,0.990654247174511,1.01979113679729,0.976085802363121,0.976085802363121,3740962.10718326,0.0,1.0
1989-10-24,17.0,17.0,16.0,17.0,355700,0.990654247174511,0.990654247174511,0.932380467928952,0.990654247174511,6103945.97029855,0.0,1.0
1989-10-25,16.75,17.25,16.5,17.25,67100,0.976085802363121,1.0052226919859,0.961517357551731,1.0052226919859,1151461.27244035,0.0,1.0
1989-10-26,16.75,16.75,16.12,16.75,116600,0.976085802363121,0.976085802363121,0.939373321438419,0.976085802363121,2000899.91604389,0.0,1.0
1989-10-27,16.25,16.5,16.0,16.25,66500,0.946948912740342,0.961517357551731,0.932380467928952,0.946948912740342,1141165.04645728,0.0,1.0
1989-10-30,16.25,16.75,16.25,16.25,40800,0.946948912740342,0.976085802363121,0.946948912740342,0.946948912740342,700143.366848976,0.0,1.0
1989-10-31,16.75,16.75,16.25,16.5,86700,0.976085802363121,0.976085802363121,0.946948912740342,0.961517357551731,1487804.65455407,0.0,1.0
1989-11-01,16.5,16.75,16.25,16.75,47100,0.961517357551731,0.976085802363121,0.946948912740342,0.976085802363121,808253.739671245,0.0,1.0
1989-11-02,16.25,16.75,16.0,16.5,225500,0.946948912740342,0.976085802363121,0.932380467928952,0.961517357551731,3869664.93197167,0.0,1.0
1989-11-03,16.0,16.5,16.0,16.25,99000,0.932380467928952,0.961517357551731,0.932380467928952,0.946948912740342,1698877.28720707,0.0,1.0
1989-11-06,16.0,16.25,15.75,16.0,154900,0.932380467928952,0.946948912740342,0.917812023117562,0.932380467928952,2658142.34129672,0.0,1.0
1989-11-07,16.0,16.25,15.75,15.75,191500,0.932380467928952,0.946948912740342,0.917812023117562,0.917812023117562,3286212.12626419,0.0,1.0
1989-11-08,16.5,16.5,16.0,16.25,101700,0.961517357551731,0.961517357551731,0.932380467928952,0.946948912740342,1745210.3041309,0.0,1.0
1989-11-09,17.0,17.0,16.25,16.25,245400,0.990654247174511,0.990654247174511,0.946948912740342,0.946948912740342,4211156.42707693,0.0,1.0
1989-11-10,17.62,17.75,16.75,16.75,420200,1.02678399030676,1.03435958160868,0.976085802363121,0.976085802363121,7210790.2634789,0.0,1.0
1989-11-13,18.25,18.5,17.5,17.75,288100,1.06349647123146,1.07806491604285,1.01979113679729,1.03435958160868,4943904.50953897,0.0,1.0
1989-11-14,17.75,18.5,17.75,18.25,178200,1.03435958160868,1.07806491604285,1.03435958160868,1.06349647123146,3057979.11697274,0.0,1.0
1989-11-15,18.75,18.88,17.75,17.75,358000,1.09263336085424,1.10020895215616,1.03435958160868,1.03435958160868,6143414.836567,0.0,1.0
1989-11-16,19.0,19.25,18.5,18.75,193000,1.10720180566563,1.12177025047702,1.07806491604285,1.09263336085424,3311952.69122187,0.0,1.0
1989-11-17,18.88,19.0,18.5,19.0,133700,1.10020895215616,1.10720180566563,1.07806491604285,1.10720180566563,2294342.35656148,0.0,1.0
1989-11-20,19.0,19.0,18.5,18.75,55600,1.10720180566563,1.10720180566563,1.07806491604285,1.09263336085424,954116.941098114,0.0,1.0
1989-11-21,18.75,19.25,18.5,18.75,190800,1.09263336085424,1.12177025047702,1.07806491604285,1.09263336085424,3274199.86261727,0.0,1.0
1989-11-22,19.0,19.0,18.5,18.5,55400,1.10720180566563,1.10720180566563,1.07806491604285,1.07806491604285,950684.865770423,0.0,1.0
1989-11-24,19.25,19.25,18.75,19.25,51400,1.12177025047702,1.12177025047702,1.09263336085424,1.12177025047702,882043.359216602,0.0,1.0
1989-11-27,19.0,19.25,19.0,19.0,142500,1.10720180566563,1.12177025047702,1.10720180566563,1.10720180566563,2445353.67097988,0.0,1.0
1989-11-28,20.0,20.0,19.0,19.25,251100,1.16547558491119,1.16547558491119,1.10720180566563,1.12177025047702,4308970.57391612,0.0,1.0
1989-11-29,19.75,20.0,19.25,19.5,49800,1.1509071400998,1.16547558491119,1.12177025047702,1.13633869528841,854586.756595073,0.0,1.0
1989-11-30,19.25,19.75,19.0,19.25,78500,1.12177025047702,1.1509071400998,1.10720180566563,1.12177025047702,1347089.56611874,0.0,1.0
1989-12-01,18.75,19.25,18.5,19.0,62700,1.09263336085424,1.12177025047702,1.07806491604285,1.10720180566563,1075955.61523115,0.0,1.0
1989-12-04,19.5,19.5,18.75,18.75,39000,1.13633869528841,1.13633869528841,1.09263336085424,1.09263336085424,669254.688899756,0.0,1.0
1989-12-05,19.25,19.75,19.25,19.25,102700,1.12177025047702,1.1509071400998,1.12177025047702,1.12177025047702,1762370.68076936,0.0,1.0
1989-12-06,19.75,19.75,19.25,19.25,140700,1.1509071400998,1.1509071400998,1.12177025047702,1.12177025047702,2414464.99303066,0.0,1.0
1989-12-07,19.75,19.75,19.5,19.5,28100,1.1509071400998,1.1509071400998,1.13633869528841,1.13633869528841,482206.583540594,0.0,1.0
1989-12-08,19.0,19.75,19.0,19.5,90200,1.10720180566563,1.1509071400998,1.10720180566563,1.13633869528841,1547865.97278867,0.0,1.0
1989-12-11,18.88,19.25,18.5,19.0,178900,1.10020895215616,1.12177025047702,1.07806491604285,1.10720180566563,3069991.38061966,0.0,1.0
1989-12-12,18.75,19.0,18.5,19.0,145100,1.09263336085424,1.10720180566563,1.07806491604285,1.10720180566563,2489970.65023986,0.0,1.0
1989-12-13,18.25,18.75,18.0,18.5,146900,1.06349647123146,1.09263336085424,1.04892802642007,1.07806491604285,2520859.32818908,0.0,1.0
1989-12-14,16.5,18.25,16.25,17.88,653200,0.961517357551731,1.06349647123146,0.946948912740342,1.0419351729106,11209158.020239,0.0,1.0
1989-12-15,17.0,17.25,16.5,16.5,336600,0.990654247174511,1.0052226919859,0.961517357551731,0.961517357551731,5776182.77650405,0.0,1.0
1989-12-18,17.25,17.75,16.75,16.75,225900,1.0052226919859,1.03435958160868,0.976085802363121,0.976085802363121,3876529.08262706,0.0,1.0
1989-12-19,17.75,18.25,17.0,17.0,144000,1.03435958160868,1.06349647123146,0.990654247174511,0.990654247174511,2471094.23593756,0.0,1.0
1989-12-20,17.75,18.0,17.5,17.75,213900,1.03435958160868,1.04892802642007,1.01979113679729,1.03435958160868,3670604.56296559,0.0,1.0
1989-12-21,17.75,17.75,17.5,17.75,41700,1.03435958160868,1.03435958160868,1.01979113679729,1.03435958160868,715587.705823586,0.0,1.0
1989-12-22,19.0,19.5,17.5,17.75,232600,1.10720180566563,1.13633869528841,1.01979113679729,1.03435958160868,3991503.6061047,0.0,1.0
1989-12-26,19.25,19.75,18.75,19.25,105600,1.12177025047702,1.1509071400998,1.09263336085424,1.12177025047702,1812135.77302088,0.0,1.0
1989-12-27,19.5,20.0,19.25,19.25,173800,1.13633869528841,1.16547558491119,1.12177025047702,1.12177025047702,2982473.45976353,0.0,1.0
1989-12-28,19.5,19.75,19.25,19.5,155700,1.13633869528841,1.1509071400998,1.12177025047702,1.13633869528841,2671870.64260749,0.0,1.0
1989-12-29,20.25,20.5,19.75,20.25,607900,1.18004402972258,1.19461247453397,1.1509071400998,1.18004402972258,10431792.958517,0.0,1.0
1990-01-02,20.25,20.5,19.5,20.25,447900,1.18004402972258,1.19461247453397,1.13633869528841,1.18004402972258,7686132.69636412,0.0,1.0
1990-01-03,21.25,21.75,20.25,20.5,844900,1.23831780896814,1.26745469859092,1.18004402972258,1.19461247453397,14498802.2218309,0.0,1.0
1990-01-04,22.25,22.25,21.5,21.5,741200,1.2965915882137,1.2965915882137,1.25288625377953,1.25288625377953,12719271.1644231,0.0,1.0
1990-01-05,22.75,23.0,22.0,22.0,413000,1.32572847783648,1.34029692264787,1.28202314340231,1.28202314340231,7087235.55168203,0.0,1.0
1990-01-08,23.0,23.0,22.5,22.5,271700,1.34321061161015,1.34321061161015,1.31401038092297,1.31401038092297,4652360.50548246,0.05,1.0
1990-01-09,22.5,23.25,22.25,22.75,206100,1.31401038092297,1.35781072695373,1.29941026557938,1.32861049626656,3529081.70842818,0.0,1.0
1990-01-10,21.75,22.75,21.5,22.25,423300,1.2702100348922,1.32861049626656,1.25560991954861,1.29941026557938,7248230.40843112,0.0,1.0
1990-01-11,23.0,23.25,21.75,21.75,463300,1.34321061161015,1.35781072695373,1.2702100348922,1.2702100348922,7933156.50419589,0.0,1.0
1990-01-12,22.5,22.5,21.5,22.25,359500,1.31401038092297,1.31401038092297,1.25560991954861,1.29941026557938,6155773.28568623,0.0,1.0
1990-01-15,22.0,22.5,21.75,22.0,197500,1.28481015023579,1.31401038092297,1.2702100348922,1.28481015023579,3381822.59783875,0.0,1.0
1990-01-16,23.0,23.25,21.5,21.75,480300,1.34321061161015,1.35781072695373,1.25560991954861,1.2702100348922,8224250.09489593,0.0,1.0
1990-01-17,22.75,24.0,22.75,23.25,533800,1.32861049626656,1.4016110729845,1.32861049626656,1.35781072695373,9140338.74798138,0.0,1.0
1990-01-18,23.75,23.75,22.5,23.0,341100,1.38701095764091,1.38701095764091,1.31401038092297,1.34321061161015,5840707.28163442,0.0,1.0
1990-01-19,22.75,23.75,22.75,23.75,213900,1.32861049626656,1.38701095764091,1.32861049626656,1.38701095764091,3662642.29710232,0.0,1.0
1990-01-22,23.0,23.25,22.25,22.75,319400,1.34321061161015,1.35781072695373,1.29941026557938,1.32861049626656,5469134.87468199,0.0,1.0
1990-01-23,24.0,24.5,23.0,23.5,449700,1.4016110729845,1.43081130367168,1.34321061161015,1.37241084229732,7700281.63163588,0.0,1.0
1990-01-24,24.5,24.5,23.0,23.5,573300,1.43081130367168,1.43081130367168,1.34321061161015,1.37241084229732,9816703.26754912,0.0,1.0
1990-01-25,23.75,25.25,23.5,24.75,614800,1.38701095764091,1.47461164970244,1.37241084229732,1.44541141901527,10527314.0919051,0.0,1.0
1990-01-26,24.0,24.0,23.25,23.5,328300,1.4016110729845,1.4016110729845,1.35781072695373,1.37241084229732,5621530.93098968,0.0,1.0
1990-01-29,24.0,24.25,23.75,23.75,454400,1.4016110729845,1.41621118832809,1.38701095764091,1.38701095764091,7780760.44788824,0.0,1.0
1990-01-30,23.5,24.12,23.0,24.0,275400,1.37241084229732,1.40861912834942,1.34321061161015,1.4016110729845,4715716.16934073,0.0,1.0
1990-01-31,23.5,24.0,23.5,23.5,337100,1.37241084229732,1.4016110729845,1.37241084229732,1.37241084229732,5772214.67205795,0.0,1.0
1990-02-01,23.75,23.75,23.25,23.75,176700,1.38701095764091,1.38701095764091,1.35781072695373,1.38701095764091,3025661.02804105,0.0,1.0
1990-02-02,24.25,24.5,23.5,23.5,627500,1.41621118832809,1.43081130367168,1.37241084229732,1.37241084229732,10744778.1273105,0.0,1.0
1990-02-05,24.25,24.75,23.75,24.5,266400,1.41621118832809,1.44541141901527,1.38701095764091,1.43081130367168,4561607.79779363,0.0,1.0
1990-02-06,24.0,24.5,23.75,24.25,324600,1.4016110729845,1.43081130367168,1.38701095764091,1.41621118832809,5558175.26713143,0.0,1.0
1990-02-07,24.62,24.75,23.75,23.75,662300,1.4378193590366,1.44541141901527,1.38701095764091,1.38701095764091,11340663.8306258,0.0,1.0
1990-02-08,26.0,26.62,24.5,24.5,558400,1.51841199573321,1.55462028178531,1.43081130367168,1.43081130367168,9561568.29687674,0.0,1.0
1990-02-09,26.5,26.75,26.0,26.25,276700,1.54761222642039,1.56221234176397,1.51841199573321,1.5330121110768,4737976.26745306,0.0,1.0
1990-02-12,26.88,27.38,26.5,26.75,552300,1.56980440174264,1.59900463242982,1.54761222642039,1.56221234176397,9457117.06727262,0.0,1.0
1990-02-13,26.88,27.0,26.5,26.75,229400,1.56980440174264,1.57681245710756,1.54761222642039,1.56221234176397,3928051.15921119,0.0,1.0
1990-02-14,27.0,27.25,26.75,27.0,432900,1.57681245710756,1.59141257245115,1.56221234176397,1.57681245710756,7412612.67141467,0.0,1.0
1990-02-15,28.5,28.75,27.0,27.0,530200,1.66441314916909,1.67901326451268,1.57681245710756,1.57681245710756,9078695.39936258,0.0,1.0
1990-02-16,28.12,29.0,28.0,28.5,229700,1.64222097384684,1.69361337985627,1.63521291848192,1.66441314916909,3933188.10492942,0.0,1.0
1990-02-20,27.5,27.75,26.75,27.5,407800,1.60601268779474,1.62061280313833,1.56221234176397,1.60601268779474,6982821.54632224,0.0,1.0
1990-02-21,27.5,28.0,27.0,27.25,247100,1.60601268779474,1.63521291848192,1.57681245710756,1.59141257245115,4231130.95658711,0.0,1.0
1990-02-22,27.5,28.0,27.25,27.5,695500,1.60601268779474,1.63521291848192,1.59141257245115,1.60601268779474,11909152.4901106,0.0,1.0
1990-02-23,28.0,28.88,27.25,27.25,159900,1.63521291848192,1.68660532449135,1.59141257245115,1.59141257245115,2737992.06781982,0.0,1.0
1990-02-26,28.5,29.0,28.25,28.25,423600,1.66441314916909,1.69361337985627,1.64981303382551,1.64981303382551,7253367.35414936,0.0,1.0
1990-02-27,29.38,29.5,28.38,28.5,461600,1.71580555517853,1.72281361054345,1.65740509380417,1.66441314916909,7904047.14512589,0.0,1.0
1990-02-28,30.25,30.75,29.25,29.25,562200,1.76661395657421,1.79581418726139,1.70821349519986,1.70821349519986,9626636.27597443,0.0,1.0
1990-03-01,30.5,31.5,30.25,30.5,787500,1.7812140719178,1.83961453329216,1.76661395657421,1.7812140719178,13484482.5103697,0.0,1.0
1990-03-02,30.38,31.0,30.25,30.5,361700,1.77420601655288,1.81041430260498,1.76661395657421,1.7812140719178,6193444.2209533,0.0,1.0
1990-03-05,32.5,32.75,30.25,30.5,1771300,1.89801499466651,1.9126151100101,1.76661395657421,1.7812140719178,30330239.8357052,0.0,1.0
1990-03-06,36.38,36.5,33.0,33.0,2023800,2.12460878479901,2.13161684016393,1.92721522535369,1.92721522535369,34653835.8152205,0.0,1.0
1990-03-07,36.75,37.0,35.38,36.75,1470400,2.14621695550752,2.1608170708511,2.06620832342465,2.14621695550752,25177883.2803144,0.0,1.0
1990-03-08,38.75,39.75,36.75,36.75,1427400,2.26301787825622,2.32141833963058,2.14621695550752,2.14621695550752,24441587.7273673,0.0,1.0
1990-03-09,37.75,38.5,37.0,38.25,631700,2.20461741688187,2.24841776291264,2.1608170708511,2.23381764756905,10816695.3673658,0.0,1.0
1990-03-12,39.0,39.25,37.25,37.5,489100,2.27761799359981,2.2922181089434,2.17541718619469,2.19001730153828,8374933.83596423,0.0,1.0
1990-03-13,40.12,40.25,39.0,39.0,732500,2.34302651033909,2.35061857031776,2.27761799359981,2.27761799359981,12542709.1286931,0.0,1.0
1990-03-14,40.5,43.0,40.0,42.0,1327400,2.36521868566134,2.51121983909723,2.33601845497417,2.45281937772288,22729272.4879553,0.0,1.0
1990-03-15,41.75,42.5,41.25,42.25,1089900,2.43821926237929,2.48201960841005,2.40901903169211,2.46741949306646,18662523.7943516,0.0,1.0
1990-03-16,44.25,45.0,42.0,42.0,733000,2.58422041581517,2.62802076184594,2.45281937772288,2.45281937772288,12551270.7048902,0.0,1.0
1990-03-19,45.38,45.38,43.25,44.25,573500,2.65021293716819,2.65021293716819,2.52581995444082,2.58422041581517,9820127.89802797,0.0,1.0
1990-03-20,42.0,46.5,41.5,45.75,947800,2.45281937772288,2.71562145390747,2.4236191470357,2.6718211078767,16229323.8391471,0.0,1.0
1990-03-21,40.0,42.75,40.0,41.25,485100,2.33601845497417,2.49661972375364,2.33601845497417,2.40901903169211,8306441.22638772,0.0,1.0
1990-03-22,39.5,41.0,38.75,40.0,1191000,2.30681822428699,2.39441891634852,2.26301787825622,2.33601845497417,20393674.5013972,0.0,1.0
1990-03-23,38.0,40.25,37.75,39.75,428000,2.21921753222546,2.35061857031776,2.20461741688187,2.32141833963058,7328709.22468346,0.0,1.0
1990-03-26,39.12,40.0,38.25,38.5,627200,2.2881300766472,2.33960130536523,2.2372437482555,2.25186625641404,10723194.5641625,0.06,1.0
1990-03-27,40.25,40.75,38.5,38.75,554700,2.35422381352376,2.38346882984083,2.25186625641404,2.26648876457257,9483667.13128342,0.0,1.0
1990-03-28,39.25,40.5,38.5,40.5,363800,2.29573378088963,2.3688463216823,2.25186625641404,2.3688463216823,6219863.17353688,0.0,1.0
1990-03-29,38.5,39.75,38.0,39.25,205700,2.25186625641404,2.3249787972067,2.22262124009697,2.29573378088963,3516838.52335495,0.0,1.0
1990-03-30,38.0,38.5,37.5,38.0,278000,2.22262124009697,2.25186625641404,2.19337622377991,2.22262124009697,4752946.57021234,0.0,1.0
1990-04-02,38.62,38.75,37.0,37.0,193700,2.25888506033013,2.26648876457257,2.16413120746284,2.16413120746284,3311675.36205083,0.0,1.0
1990-04-03,39.5,39.5,38.75,39.0,335200,2.31035628904817,2.31035628904817,2.26648876457257,2.2811112727311,5730890.97242869,0.0,1.0
1990-04-04,39.0,40.0,38.5,39.5,240400,2.2811112727311,2.33960130536523,2.25186625641404,2.31035628904817,4110101.99812607,0.0,1.0
1990-04-05,37.0,39.75,36.75,39.75,448600,2.16413120746284,2.3249787972067,2.14950869930431,2.3249787972067,7669682.84675272,0.0,1.0
1990-04-06,36.5,37.5,36.5,37.0,372100,2.13488619114577,2.19337622377991,2.13488619114577,2.16413120746284,6361767.69343891,0.0,1.0
1990-04-09,36.75,37.5,36.5,36.5,518800,2.14950869930431,2.19337622377991,2.13488619114577,2.13488619114577,8869887.34038187,0.0,1.0
1990-04-10,38.5,38.75,37.75,38.0,782600,2.25186625641404,2.26648876457257,2.20799873193844,2.22262124009697,13380057.503051,0.0,1.0
1990-04-11,39.5,39.75,38.5,38.75,823200,2.31035628904817,2.3249787972067,2.25186625641404,2.26648876457257,14074192.8654633,0.0,1.0
1990-04-12,39.75,40.0,39.5,39.75,224600,2.3249787972067,2.33960130536523,2.31035628904817,2.3249787972067,3839970.50240896,0.0,1.0
1990-04-16,39.25,40.5,38.75,40.0,430100,2.29573378088963,2.3688463216823,2.26648876457257,2.33960130536523,7353389.6397422,0.0,1.0
1990-04-17,38.75,38.75,37.25,38.5,371900,2.26648876457257,2.26648876457257,2.17875371562137,2.25186625641404,6358348.30741716,0.0,1.0
1990-04-18,38.5,39.0,38.0,38.5,257000,2.25186625641404,2.2811112727311,2.22262124009697,2.25186625641404,4393911.03793011,0.0,1.0
1990-04-19,38.0,38.38,37.75,38.0,204800,2.22262124009697,2.24484745249794,2.20799873193844,2.22262124009697,3501451.28625715,0.0,1.0
1990-04-20,38.25,38.75,38.0,38.0,295900,2.2372437482555,2.26648876457257,2.22262124009697,2.22262124009697,5058981.61915768,0.0,1.0
1990-04-23,37.5,38.25,37.5,38.25,408900,2.19337622377991,2.2372437482555,2.19337622377991,2.2372437482555,6990934.72143821,0.0,1.0
1990-04-24,37.62,38.5,37.5,38.25,289900,2.200395027696,2.25186625641404,2.19337622377991,2.2372437482555,4956400.03850561,0.0,1.0
1990-04-25,37.25,38.0,36.75,37.75,233000,2.17875371562137,2.22262124009697,2.14950869930431,2.20799873193844,3983584.71532186,0.0,1.0
1990-04-26,39.0,39.0,37.0,37.5,263800,2.2811112727311,2.2811112727311,2.16413120746284,2.19337622377991,4510170.16266913,0.0,1.0
1990-04-27,38.0,39.5,37.5,38.75,276000,2.22262124009697,2.31035628904817,2.19337622377991,2.26648876457257,4718752.70999499,0.0,1.0
1990-04-30,38.25,38.75,37.5,37.75,172000,2.2372437482555,2.26648876457257,2.19337622377991,2.20799873193844,2940671.97869253,0.0,1.0
1990-05-01,41.0,41.25,38.25,39.0,602100,2.39809133799936,2.4127138461579,2.2372437482555,2.2811112727311,10294061.6184347,0.0,1.0
1990-05-02,41.5,42.0,40.75,41.0,427300,2.42733635431643,2.45658137063349,2.38346882984083,2.39809133799936,7305518.23543789,0.0,1.0
1990-05-03,41.0,42.75,41.0,42.0,287500,2.39809133799936,2.50044889510909,2.39809133799936,2.45658137063349,4915367.40624478,0.0,1.0
1990-05-04,41.0,41.5,39.5,41.25,279900,2.39809133799936,2.42733635431643,2.31035628904817,2.4127138461579,4785430.73741884,0.0,1.0
1990-05-07,42.88,43.5,41.0,41.5,366600,2.50805259935153,2.54431641958469,2.39809133799936,2.42733635431643,6267734.57784117,0.0,1.0
1990-05-08,42.75,43.0,42.0,42.75,201100,2.50044889510909,2.51507140326762,2.45658137063349,2.50044889510909,3438192.64485505,0.0,1.0
1990-05-09,43.0,43.25,41.75,42.25,348300,2.51507140326762,2.52969391142616,2.44195886247496,2.47120387879203,5954860.75685238,0.0,1.0
1990-05-10,44.5,44.5,43.0,43.25,317500,2.60280645221882,2.60280645221882,2.51507140326762,2.52969391142616,5428275.30950511,0.0,1.0
1990-05-11,44.5,45.0,44.0,44.75,255800,2.60280645221882,2.63205146853589,2.57356143590176,2.61742896037735,4373394.7217997,0.0,1.0
1990-05-14,45.12,46.0,44.5,45.0,397000,2.63907027245198,2.69054150117002,2.60280645221882,2.63205146853589,6787481.25314497,0.0,1.0
1990-05-15,46.5,46.5,44.75,45.0,366900,2.71978651748708,2.71978651748708,2.61742896037735,2.63205146853589,6272863.65687378,0.0,1.0
1990-05-16,46.0,46.5,45.5,46.5,289200,2.69054150117002,2.71978651748708,2.66129648485295,2.71978651748708,4944432.18742952,0.0,1.0
1990-05-17,44.5,46.25,44.25,45.75,342800,2.60280645221882,2.70516400932855,2.58818394406029,2.67591899301148,5860827.64125465,0.0,1.0
1990-05-18,45.5,46.5,44.5,44.5,329400,2.66129648485295,2.71978651748708,2.60280645221882,2.60280645221882,5631728.77779837,0.0,1.0
1990-05-21,48.25,48.25,45.5,45.75,487000,2.82214407459681,2.82214407459681,2.66129648485295,2.67591899301148,8326204.96292594,0.0,1.0
1990-05-22,48.0,49.25,47.0,48.5,476800,2.80752156643828,2.88063410723094,2.74903153380415,2.83676658275534,8151816.27581742,0.0,1.0
1990-05-23,49.0,50.25,47.25,47.75,400100,2.86601159907241,2.93912413986507,2.76365404196268,2.79289905827975,6840481.73648186,0.0,1.0
1990-05-24,50.5,50.75,49.25,49.25,465000,2.95374664802361,2.96836915618214,2.88063410723094,2.88063410723094,7950072.50053502,0.0,1.0
1990-05-25,35.25,37.0,33.25,34.0,8501500,2.06177365035311,2.16413120746284,1.94479358508485,1.98866110956045,145349551.318922,0.0,1.0
1990-05-29,37.88,38.5,35.75,35.88,3196400,2.21560243618088,2.25186625641404,2.09101866667018,2.09862237091261,54648627.3993766,0.0,1.0
1990-05-30,35.38,38.75,35.0,38.5,3733800,2.06937735459555,2.26648876457257,2.04715114219458,2.25186625641404,63836517.63978,0.0,1.0
1990-05-31,35.62,36.75,34.5,34.75,1081200,2.08341496242774,2.14950869930431,2.01790612587751,2.03252863403605,18485200.8335021,0.0,1.0
1990-06-01,34.75,36.0,34.5,36.0,729200,2.03252863403605,2.10564117482871,2.01790612587751,2.10564117482871,12467081.4352476,0.0,1.0
1990-06-04,33.25,34.75,32.5,34.5,1536600,1.94479358508485,2.03252863403605,1.90092606060925,2.01790612587751,26271142.8049938,0.0,1.0
1990-06-05,32.25,33.25,30.25,33.0,3156900,1.88630355245072,1.94479358508485,1.76932348718246,1.93017107692632,53973298.6600839,0.0,1.0
1990-06-06,33.75,34.25,32.0,32.5,1310400,1.97403860140191,2.00328361771898,1.87168104429219,1.90092606060925,22403817.214411,0.0,1.0
1990-06-07,35.75,36.25,33.75,34.25,1130000,2.09101866667018,2.12026368298724,1.97403860140191,2.00328361771898,19319531.0228055,0.0,1.0
1990-06-08,35.75,36.5,34.75,36.0,665500,2.09101866667018,2.13488619114577,2.03252863403605,2.10564117482871,11378006.9873249,0.0,1.0
1990-06-11,35.75,36.25,34.75,35.25,291700,2.09101866667018,2.12026368298724,2.03252863403605,2.06177365035311,4987174.51270122,0.0,1.0
1990-06-12,36.75,37.0,35.5,36.0,538400,2.14950869930431,2.16413120746284,2.07639615851164,2.10564117482871,9204987.17051195,0.0,1.0
1990-06-13,37.62,37.75,36.5,37.25,831000,2.200395027696,2.20799873193844,2.13488619114577,2.17875371562137,14207548.920311,0.0,1.0
1990-06-14,38.12,39.0,37.25,37.25,869000,2.22964004401307,2.2811112727311,2.17875371562137,2.17875371562137,14857232.2644407,0.0,1.0
1990-06-15,38.12,39.25,38.0,38.5,540200,2.22964004401307,2.29573378088963,2.22262124009697,2.25186625641404,9235761.64470756,0.0,1.0
1990-06-18,36.75,38.25,36.25,38.0,362400,2.14950869930431,2.2372437482555,2.12026368298724,2.22262124009697,6195927.47138472,0.0,1.0
1990-06-19,38.0,38.0,36.25,36.25,681600,2.22262124009697,2.22262124009697,2.12026368298724,2.12026368298724,11653267.5620746,0.0,1.0
1990-06-20,37.0,39.0,36.75,38.0,727100,2.16413120746284,2.2811112727311,2.14950869930431,2.22262124009697,12431177.8820194,0.0,1.0
1990-06-21,37.75,38.0,37.25,37.5,404100,2.20799873193844,2.22262124009697,2.17875371562137,2.19337622377991,6908869.45691657,0.0,1.0
1990-06-22,36.75,38.25,36.75,38.25,287200,2.14950869930431,2.2372437482555,2.14950869930431,2.2372437482555,4910238.32721217,0.0,1.0
1990-06-25,36.75,37.5,36.0,37.25,325000,2.14950869930431,2.19337622377991,2.10564117482871,2.17875371562137,5556502.28532018,0.0,1.0
1990-06-26,35.0,37.75,33.5,37.25,1669100,2.04715114219458,2.20799873193844,1.95941609324338,2.17875371562137,28536486.0443936,0.0,1.0
1990-06-27,37.0,37.25,34.75,34.75,754000,2.16413120746284,2.17875371562137,2.03252863403605,2.03252863403605,12891085.3019428,0.0,1.0
1990-06-28,37.25,37.5,36.75,37.0,336600,2.17875371562137,2.19337622377991,2.14950869930431,2.16413120746284,5754826.67458085,0.0,1.0
1990-06-29,36.75,37.75,36.5,37.25,300700,2.14950869930431,2.20799873193844,2.13488619114577,2.17875371562137,5141046.88367932,0.0,1.0
1990-07-02,38.0,38.25,36.75,37.0,345500,2.22613064205502,2.24077623838433,2.15290266040847,2.16754825673778,5897677.23060501,0.06,1.0
1990-07-03,38.0,38.0,37.25,37.25,186100,2.22613064205502,2.22613064205502,2.18219385306709,2.18219385306709,3176722.81509578,0.0,1.0
1990-07-05,37.5,37.75,37.0,37.75,219800,2.1968394493964,2.21148504572571,2.16754825673778,2.21148504572571,3751981.05727057,0.0,1.0
1990-07-06,38.25,38.5,37.0,37.5,342900,2.24077623838433,2.25542183471364,2.16754825673778,2.1968394493964,5853295.28907223,0.0,1.0
1990-07-09,38.75,38.75,38.0,38.5,371600,2.27006743104295,2.27006743104295,2.22613064205502,2.25542183471364,6343203.64368399,0.0,1.0
1990-07-10,38.75,39.0,37.75,38.75,449800,2.27006743104295,2.28471302737226,2.21148504572571,2.27006743104295,7678075.8851697,0.0,1.0
1990-07-11,38.25,38.75,38.0,38.75,484000,2.24077623838433,2.27006743104295,2.22613064205502,2.27006743104295,8261869.11610079,0.0,1.0
1990-07-12,37.5,38.25,37.0,38.25,954200,2.1968394493964,2.24077623838433,2.16754825673778,2.24077623838433,16288172.5425276,0.0,1.0
1990-07-13,38.0,38.62,37.25,37.5,478100,2.22613064205502,2.26245172095171,2.18219385306709,2.1968394493964,8161156.24877642,0.0,1.0
1990-07-16,38.5,38.75,37.75,38.0,176300,2.25542183471364,2.27006743104295,2.21148504572571,2.22613064205502,3009437.03547225,0.0,1.0
1990-07-17,37.5,38.5,37.0,38.25,519700,2.1968394493964,2.25542183471364,2.16754825673778,2.24077623838433,8871267.3133008,0.0,1.0
1990-07-18,37.75,37.75,37.0,37.5,182300,2.21148504572571,2.21148504572571,2.16754825673778,2.1968394493964,3111856.90054788,0.0,1.0
1990-07-19,36.75,36.75,35.25,36.5,733000,2.15290266040847,2.15290266040847,2.06502908243262,2.13825706407916,12512293.5167394,0.0,1.0
1990-07-20,36.0,37.5,35.75,36.75,419100,2.10896587142054,2.1968394493964,2.09432027509123,2.15290266040847,7154027.57553275,0.0,1.0
1990-07-23,35.0,35.75,33.75,35.5,604300,2.05038348610331,2.09432027509123,1.97715550445676,2.07967467876193,10315387.4108672,0.0,1.0
1990-07-24,37.0,37.25,34.75,35.0,558600,2.16754825673778,2.18219385306709,2.035737889774,2.05038348610331,9535289.43854113,0.0,1.0
1990-07-25,36.75,37.75,36.5,37.0,229800,2.15290266040847,2.21148504572571,2.13825706407916,2.16754825673778,3922680.83239662,0.0,1.0
1990-07-26,36.5,37.0,36.25,37.0,77600,2.13825706407916,2.16754825673778,2.12361146774985,2.16754825673778,1324630.25497815,0.0,1.0
1990-07-27,36.12,36.75,35.75,36.25,178600,2.11599575765861,2.15290266040847,2.09432027509123,2.12361146774985,3048697.98375125,0.0,1.0
1990-07-30,36.0,36.25,34.75,36.0,215500,2.10896587142054,2.12361146774985,2.035737889774,2.10896587142054,3678580.15396637,0.0,1.0
1990-07-31,35.12,36.5,35.0,36.25,184700,2.05741337234138,2.13825706407916,2.05038348610331,2.12361146774985,3152824.84657813,0.0,1.0
1990-08-01,35.5,35.5,34.5,35.0,168700,2.07967467876193,2.07967467876193,2.02109229344469,2.05038348610331,2879705.20637645,0.0,1.0
1990-08-02,33.75,34.75,33.75,34.25,722500,1.97715550445676,2.035737889774,1.97715550445676,2.00644669711538,12333058.7528571,0.0,1.0
1990-08-03,32.25,34.25,30.75,34.25,782600,1.8892819264809,2.00644669711538,1.80140834850505,2.00644669711538,13358964.4013647,0.0,1.0
1990-08-06,30.0,31.0,29.75,31.0,700500,1.75747155951712,1.81605394483436,1.74282596318781,1.81605394483436,11957519.2475798,0.0,1.0
1990-08-07,29.25,30.75,29.0,30.25,569500,1.71353477052919,1.80140834850505,1.69888917419988,1.77211715584643,9721352.19342853,0.0,1.0
1990-08-08,30.0,30.25,29.5,29.75,570300,1.75747155951712,1.77211715584643,1.7281803668585,1.74282596318781,9735008.17543861,0.0,1.0
1990-08-09,30.0,30.0,29.5,30.0,243800,1.75747155951712,1.75747155951712,1.7281803668585,1.75747155951712,4161660.51757309,0.0,1.0
1990-08-10,29.25,30.0,28.5,30.0,265600,1.71353477052919,1.75747155951712,1.66959798154126,1.75747155951712,4533786.02734788,0.0,1.0
1990-08-13,29.25,29.25,27.25,29.0,555000,1.71353477052919,1.71353477052919,1.59636999989472,1.69888917419988,9473837.51949576,0.0,1.0
1990-08-14,29.25,29.75,28.75,29.25,161400,1.71353477052919,1.74282596318781,1.68424357787057,1.71353477052919,2755094.37053444,0.0,1.0
1990-08-15,29.5,29.75,29.25,29.5,229000,1.7281803668585,1.74282596318781,1.71353477052919,1.7281803668585,3909024.85038654,0.0,1.0
1990-08-16,29.0,29.75,28.75,29.75,379100,1.69888917419988,1.74282596318781,1.68424357787057,1.74282596318781,6471228.47502855,0.0,1.0
1990-08-17,27.25,28.75,26.75,28.5,244300,1.59636999989472,1.68424357787057,1.5670788072361,1.66959798154126,4170195.50632938,0.0,1.0
1990-08-20,26.0,28.0,25.75,27.75,300100,1.52314201824817,1.64030678888265,1.50849642191886,1.62566119255334,5122700.25153275,0.0,1.0
1990-08-21,25.5,25.75,24.5,25.5,568500,1.49385082558955,1.50849642191886,1.43526844027231,1.49385082558955,9704282.21591593,0.0,1.0
1990-08-22,25.5,26.5,25.25,26.0,233500,1.49385082558955,1.55243321090679,1.47920522926024,1.52314201824817,3985839.74919326,0.0,1.0
1990-08-23,24.5,25.5,24.25,24.5,431900,1.43526844027231,1.49385082558955,1.42062284394301,1.43526844027231,7372523.2876941,0.0,1.0
1990-08-24,26.0,26.0,25.0,25.0,142100,1.52314201824817,1.52314201824817,1.46455963293093,1.46455963293093,2425643.80454117,0.0,1.0
1990-08-27,28.0,28.25,26.5,26.5,230100,1.64030678888265,1.65495238521195,1.55243321090679,1.55243321090679,3927801.82565039,0.0,1.0
1990-08-28,27.25,28.25,27.25,28.0,174200,1.59636999989472,1.65495238521195,1.59636999989472,1.64030678888265,2973590.08269578,0.0,1.0
1990-08-29,25.5,27.5,25.5,27.25,310700,1.49385082558955,1.61101559622403,1.49385082558955,1.59636999989472,5303642.01316637,0.0,1.0
1990-08-30,24.12,25.75,23.25,25.5,577600,1.41300713385176,1.50849642191886,1.36204045862577,1.49385082558955,9859619.01128065,0.0,1.0
1990-08-31,25.0,25.25,24.0,24.25,239200,1.46455963293093,1.47920522926024,1.4059772476137,1.42062284394301,4083138.62101511,0.0,1.0
1990-09-04,28.12,28.25,24.5,24.75,1247300,1.64733667512071,1.65495238521195,1.43526844027231,1.44991403660162,21291382.9514722,0.0,1.0
1990-09-05,28.5,29.25,27.88,28.38,951100,1.66959798154126,1.71353477052919,1.63327690264458,1.6625680953032,16235255.6122386,0.0,1.0
1990-09-06,28.75,29.25,28.0,28.75,297300,1.68424357787057,1.71353477052919,1.64030678888265,1.68424357787057,5074904.31449746,0.0,1.0
1990-09-07,27.25,29.0,26.75,28.5,498700,1.59636999989472,1.69888917419988,1.5670788072361,1.66959798154126,8512797.78553608,0.0,1.0
1990-09-10,27.5,28.25,27.5,27.5,148500,1.61101559622403,1.65495238521195,1.61101559622403,1.61101559622403,2534891.66062183,0.0,1.0
1990-09-11,27.38,27.5,26.5,27.5,283100,1.60398570998596,1.61101559622403,1.55243321090679,1.61101559622403,4832510.63381846,0.0,1.0
1990-09-12,28.25,28.5,27.25,27.75,294500,1.65495238521195,1.66959798154126,1.59636999989472,1.62566119255334,5027108.37746217,0.0,1.0
1990-09-13,28.25,28.75,27.5,28.5,570700,1.65495238521195,1.68424357787057,1.61101559622403,1.66959798154126,9741836.16644368,0.0,1.0
1990-09-14,26.88,28.25,25.75,28.25,1352900,1.57820946044637,1.65864647535752,1.51186360143207,1.65864647535752,23042538.3394385,0.06,1.0
1990-09-17,26.25,27.0,25.75,26.25,490400,1.54122017621716,1.58525503839479,1.51186360143207,1.54122017621716,8352473.05910313,0.0,1.0
1990-09-18,25.0,26.5,24.25,26.5,390500,1.46782873925444,1.55589846360971,1.42379387707681,1.55589846360971,6650980.28054602,0.0,1.0
1990-09-19,24.0,25.5,23.25,25.25,839300,1.40911558968426,1.49718531403953,1.36508072750663,1.48250702664698,14294923.814244,0.0,1.0
1990-09-20,22.5,23.75,22.5,23.5,423800,1.321045865329,1.39443730229172,1.321045865329,1.37975901489917,7218144.54006503,0.0,1.0
1990-09-21,22.0,23.25,21.5,22.5,752200,1.29168929054391,1.36508072750663,1.26233271575882,1.321045865329,12811440.1204269,0.0,1.0
1990-09-24,21.75,22.0,21.0,21.88,457700,1.27701100315136,1.29168929054391,1.23297614097373,1.28464371259549,7795527.97543129,0.0,1.0
1990-09-25,20.75,22.75,20.75,22.25,626800,1.21829785358119,1.33572415272154,1.21829785358119,1.30636757793645,10675632.3683642,0.0,1.0
1990-09-26,20.25,21.5,19.5,20.75,746700,1.1889412787961,1.26233271575882,1.14490641661846,1.21829785358119,12717764.3418276,0.0,1.0
1990-09-27,18.5,20.75,18.5,20.5,471800,1.08619326704829,1.21829785358119,1.08619326704829,1.20361956618864,8035678.6078402,0.0,1.0
1990-09-28,19.0,19.75,17.75,18.5,679100,1.11554984183337,1.15958470401101,1.04215840487065,1.08619326704829,11566403.8630443,0.0,1.0
1990-10-01,22.25,22.5,20.0,20.25,582700,1.30636757793645,1.321045865329,1.17426299140355,1.1889412787961,9924522.94359582,0.0,1.0
1990-10-02,20.5,23.25,19.75,23.25,1080600,1.20361956618864,1.36508072750663,1.15958470401101,1.36508072750663,18404735.7007888,0.0,1.0
1990-10-03,21.0,21.5,19.88,20.25,837600,1.23297614097373,1.26233271575882,1.16721741345513,1.1889412787961,14265969.4826769,0.0,1.0
1990-10-04,20.75,21.0,20.0,20.25,374600,1.21829785358119,1.23297614097373,1.17426299140355,1.1889412787961,6380172.12059546,0.0,1.0
1990-10-05,19.62,20.75,19.25,19.75,311100,1.15195199456688,1.21829785358119,1.13022812922592,1.15958470401101,5298642.67676792,0.0,1.0
1990-10-08,19.5,20.25,18.5,19.75,290900,1.14490641661846,1.1889412787961,1.08619326704829,1.15958470401101,4954597.08991253,0.0,1.0
1990-10-09,18.75,19.5,18.5,18.5,221100,1.10087155444083,1.14490641661846,1.08619326704829,1.08619326704829,3765766.29968943,0.0,1.0
1990-10-10,18.38,19.25,18.25,18.5,276800,1.07914768909986,1.13022812922592,1.07151497965574,1.08619326704829,4714446.45750357,0.0,1.0
1990-10-11,17.75,18.5,17.0,18.5,605000,1.04215840487065,1.08619326704829,0.998123542693019,1.08619326704829,10304335.6459164,0.0,1.0
1990-10-12,18.75,19.0,17.75,18.0,504500,1.10087155444083,1.11554984183337,1.04215840487065,1.0568366922632,8592623.69151207,0.0,1.0
1990-10-15,19.25,19.75,18.25,19.75,301500,1.13022812922592,1.15958470401101,1.07151497965574,1.15958470401101,5135135.86321286,0.0,1.0
1990-10-16,19.25,20.0,19.0,19.75,324000,1.13022812922592,1.17426299140355,1.11554984183337,1.15958470401101,5518354.95748248,0.0,1.0
1990-10-17,21.25,21.5,19.0,19.0,605500,1.24765442836627,1.26233271575882,1.11554984183337,1.11554984183337,10312851.6257891,0.0,1.0
1990-10-18,24.5,25.0,21.75,22.0,1094300,1.43847216446935,1.46782873925444,1.27701100315136,1.29168929054391,18638073.5492996,0.0,1.0
1990-10-19,24.0,25.0,23.25,24.5,562900,1.40911558968426,1.46782873925444,1.36508072750663,1.43847216446935,9587290.14063856,0.0,1.0
1990-10-22,25.62,25.75,23.5,23.75,530400,1.50423089198795,1.51186360143207,1.37975901489917,1.39443730229172,9033751.44891577,0.0,1.0
1990-10-23,25.62,26.75,25.25,25.25,389600,1.50423089198795,1.57057675100225,1.48250702664698,1.48250702664698,6635651.51677523,0.0,1.0
1990-10-24,24.88,25.75,24.0,25.25,575500,1.46078316130602,1.51186360143207,1.40911558968426,1.48250702664698,9801892.83342952,0.0,1.0
1990-10-25,24.25,25.5,23.25,25.0,327000,1.42379387707681,1.49718531403953,1.36508072750663,1.46782873925444,5569450.83671842,0.0,1.0
1990-10-26,23.25,24.0,23.25,23.5,202900,1.36508072750663,1.40911558968426,1.36508072750663,1.37975901489917,3455784.63232468,0.0,1.0
1990-10-29,22.5,24.25,22.25,23.5,296800,1.321045865329,1.42379387707681,1.30636757793645,1.37975901489917,5055085.65240986,0.0,1.0
1990-10-30,23.12,23.25,21.75,22.5,408300,1.35744801806251,1.36508072750663,1.27701100315136,1.321045865329,6954149.16401263,0.0,1.0
1990-10-31,24.0,24.75,23.5,23.75,851700,1.40911558968426,1.4531504518619,1.37975901489917,1.39443730229172,14506120.1150859,0.0,1.0
1990-11-01,24.12,24.5,23.75,24.25,310400,1.41616116763268,1.43847216446935,1.39443730229172,1.42379387707681,5286720.30494619,0.0,1.0
1990-11-02,25.0,25.12,23.75,24.25,375700,1.46782873925444,1.47487431720286,1.39443730229172,1.42379387707681,6398907.27631533,0.0,1.0
1990-11-05,25.62,26.0,25.0,25.0,390600,1.50423089198795,1.52654188882462,1.46782873925444,1.46782873925444,6652683.47652055,0.0,1.0
1990-11-06,24.75,25.75,24.75,25.5,222700,1.4531504518619,1.51186360143207,1.4531504518619,1.49718531403953,3793017.43528193,0.0,1.0
1990-11-07,24.25,25.0,24.0,24.75,223500,1.42379387707681,1.46782873925444,1.40911558968426,1.4531504518619,3806643.00307819,0.0,1.0
1990-11-08,24.5,25.5,24.0,24.0,142400,1.43847216446935,1.49718531403953,1.40911558968426,1.40911558968426,2425351.06773304,0.0,1.0
1990-11-09,26.0,26.0,24.75,25.5,334800,1.52654188882462,1.52654188882462,1.4531504518619,1.49718531403953,5702300.12273189,0.0,1.0
1990-11-12,28.0,28.25,26.0,26.0,700100,1.64396818796497,1.65864647535752,1.52654188882462,1.52654188882462,11924075.017696,0.0,1.0
1990-11-13,28.25,28.5,27.5,28.25,499800,1.65864647535752,1.67332476275006,1.61461161317988,1.65864647535752,8512573.48070907,0.0,1.0
1990-11-14,29.25,29.25,28.0,28.0,409600,1.71735962492769,1.71735962492769,1.64396818796497,1.64396818796497,6976290.71168158,0.0,1.0
1990-11-15,29.62,30.0,28.5,28.75,885400,1.73908349026866,1.76139448710533,1.67332476275006,1.68800305014261,15080097.1585031,0.0,1.0
1990-11-16,26.0,29.75,25.5,29.5,2003600,1.52654188882462,1.74671619971278,1.49718531403953,1.73203791232024,34125234.5457157,0.0,1.0
1990-11-19,27.5,28.0,26.5,26.5,510600,1.61461161317988,1.64396818796497,1.55589846360971,1.55589846360971,8696518.64595852,0.0,1.0
1990-11-20,26.12,28.0,26.12,28.0,376700,1.53358746677304,1.64396818796497,1.53358746677304,1.64396818796497,6415939.23606065,0.0,1.0
1990-11-21,25.75,26.5,25.25,26.25,576000,1.51186360143207,1.55589846360971,1.48250702664698,1.54122017621716,9810408.81330221,0.0,1.0
1990-11-23,25.5,25.75,25.25,25.75,102100,1.49718531403953,1.51186360143207,1.48250702664698,1.51186360143207,1738963.08999679,0.0,1.0
1990-11-26,25.5,25.5,24.5,24.75,357600,1.49718531403953,1.49718531403953,1.43847216446935,1.4531504518619,6090628.8049251,0.0,1.0
1990-11-27,27.0,27.25,25.25,25.75,514400,1.58525503839479,1.59993332578734,1.48250702664698,1.51186360143207,8761240.09299073,0.0,1.0
1990-11-28,26.38,28.0,26.38,27.25,668100,1.54885288566128,1.64396818796497,1.54885288566128,1.59993332578734,11379052.3058459,0.0,1.0
1990-11-29,25.75,27.0,25.25,26.25,1340500,1.51186360143207,1.58525503839479,1.48250702664698,1.54122017621716,22831342.0385965,0.0,1.0
1990-11-30,25.25,27.75,23.5,25.5,2758500,1.48250702664698,1.62928990057243,1.37975901489917,1.49718531403953,46982660.9574552,0.0,1.0
1990-12-03,26.0,26.38,25.25,25.5,866900,1.52654188882462,1.54885288566128,1.48250702664698,1.49718531403953,14765005.9032147,0.0,1.0
1990-12-04,27.12,27.5,25.75,26.0,569100,1.59230061634322,1.61461161317988,1.51186360143207,1.52654188882462,9692888.29105949,0.0,1.0
1990-12-05,28.0,28.0,27.0,27.0,399400,1.64396818796497,1.64396818796497,1.58525503839479,1.58525503839479,6802564.72227934,0.0,1.0
1990-12-06,27.0,29.5,26.75,29.12,942400,1.58525503839479,1.73203791232024,1.57057675100225,1.70972691548357,16050918.8639861,0.0,1.0
1990-12-07,27.5,28.5,26.5,26.75,554800,1.61461161317988,1.67332476275006,1.55589846360971,1.57057675100225,9449331.26670151,0.0,1.0
1990-12-10,28.25,28.25,27.5,27.75,187600,1.65864647535752,1.65864647535752,1.61461161317988,1.62928990057243,3195195.64822133,0.0,1.0
1990-12-11,28.25,29.0,28.0,28.0,666100,1.65864647535752,1.70268133753515,1.64396818796497,1.64396818796497,11344988.3863552,0.0,1.0
1990-12-12,28.25,28.75,27.5,28.25,585400,1.65864647535752,1.68800305014261,1.61461161317988,1.65864647535752,9970509.23490814,0.0,1.0
1990-12-13,29.0,29.5,28.25,28.25,385800,1.70268133753515,1.73203791232024,1.65864647535752,1.65864647535752,6570930.06974303,0.0,1.0
1990-12-14,27.75,29.0,27.75,28.75,289200,1.62928990057243,1.70268133753515,1.62928990057243,1.68800305014261,4925642.75834547,0.0,1.0
1990-12-17,28.25,28.25,27.5,27.75,96600,1.65864647535752,1.65864647535752,1.61461161317988,1.62928990057243,1645287.31139755,0.0,1.0
1990-12-18,27.75,28.88,27.5,28.75,261700,1.62928990057243,1.69563575958673,1.61461161317988,1.68800305014261,4457263.86534927,0.0,1.0
1990-12-19,28.25,28.75,27.5,28.25,303300,1.65864647535752,1.68800305014261,1.61461161317988,1.65864647535752,5165793.39075442,0.0,1.0
1990-12-20,29.38,29.5,27.75,27.75,510100,1.72499233437182,1.73203791232024,1.62928990057243,1.62928990057243,8688002.66608583,0.0,1.0
1990-12-21,29.88,30.0,29.0,29.75,460300,1.75434890915691,1.76139448710533,1.70268133753515,1.74671619971278,7839811.07076908,0.0,1.0
1990-12-24,30.62,31.25,28.25,29.5,394700,1.79779663983884,1.83478592406805,1.65864647535752,1.73203791232024,6722514.51147634,0.0,1.0
1990-12-26,30.25,30.75,30.25,30.75,175900,1.77607277449787,1.80542934928296,1.77607277449787,1.80542934928296,2995921.71920114,0.0,1.0
1990-12-27,29.5,31.0,28.75,30.0,228300,1.73203791232024,1.82010763667551,1.68800305014261,1.76139448710533,3888396.40985571,0.0,1.0
1990-12-28,29.25,29.25,28.75,29.12,150100,1.71735962492769,1.71735962492769,1.68800305014261,1.70972691548357,2556497.15777198,0.0,1.0
1990-12-31,29.12,29.25,28.25,28.75,244200,1.70972691548357,1.71735962492769,1.65864647535752,1.68800305014261,4159204.56980625,0.0,1.0
1991-01-02,28.75,29.75,28.75,29.0,176300,1.68800305014261,1.74671619971278,1.68800305014261,1.70268133753515,3002734.50309926,0.0,1.0
1991-01-03,27.0,29.5,26.75,29.0,517000,1.58525503839479,1.73203791232024,1.57057675100225,1.70268133753515,8805523.18832856,0.0,1.0
1991-01-04,28.0,28.5,26.75,26.75,539900,1.64396818796497,1.67332476275006,1.57057675100225,1.57057675100225,9195555.06649629,0.0,1.0
1991-01-07,28.0,28.88,27.5,28.0,537700,1.64396818796497,1.69563575958673,1.61461161317988,1.64396818796497,9158084.75505659,0.0,1.0
1991-01-08,30.5,30.75,28.75,29.0,1322400,1.79075106189042,1.80542934928296,1.68800305014261,1.70268133753515,22523063.5672062,0.0,1.0
1991-01-09,31.0,32.25,29.75,30.75,1166000,1.82363042564972,1.89716391055495,1.75009694074449,1.80892372866867,19820902.0268578,0.06,1.0
1991-01-10,32.0,33.0,30.75,31.0,888300,1.8824572135739,1.94128400149808,1.80892372866867,1.82363042564972,15100263.525264,0.0,1.0
1991-01-11,31.0,31.75,30.5,31.5,457200,1.82363042564972,1.86775051659285,1.79421703168762,1.85304381961181,7771969.47399602,0.0,1.0
1991-01-14,30.62,31.25,29.5,30.0,427800,1.80127624623853,1.83833712263076,1.73539024376344,1.76480363772553,7272197.15873906,0.0,1.0
1991-01-15,31.75,31.88,30.25,30.5,355700,1.86775051659285,1.875397999023,1.77951033470658,1.79421703168762,6046565.05227559,0.0,1.0
1991-01-16,33.0,33.5,31.62,31.75,1023200,1.94128400149808,1.97069739546018,1.86010303416271,1.86775051659285,17393436.4956097,0.0,1.0
1991-01-17,33.5,35.25,33.0,35.0,750200,1.97069739546018,2.0736442743275,1.94128400149808,2.05893757734645,12752693.5682236,0.0,1.0
1991-01-18,34.5,35.0,33.0,33.0,444200,2.02952418338436,2.05893757734645,1.94128400149808,1.94128400149808,7550981.71554909,0.0,1.0
1991-01-21,35.12,35.5,34.0,34.0,569500,2.06599679189736,2.08835097130855,2.00011078942227,2.00011078942227,9680963.72581089,0.0,1.0
1991-01-22,35.5,36.0,34.5,35.0,463100,2.08835097130855,2.11776436527064,2.02952418338436,2.05893757734645,7872263.91821426,0.0,1.0
1991-01-23,37.25,37.5,35.0,35.0,762400,2.19129785017587,2.20600454715691,2.05893757734645,2.05893757734645,12960082.0799969,0.0,1.0
1991-01-24,35.88,37.25,35.75,37.0,419400,2.11070515071974,2.19129785017587,2.10305766828959,2.17659115319482,7129405.06866565,0.0,1.0
1991-01-25,36.0,36.25,35.75,35.75,282600,2.11776436527064,2.13247106225168,2.10305766828959,2.10305766828959,4803933.88746999,0.0,1.0
1991-01-28,33.75,36.0,33.75,36.0,1314100,1.98540409244122,2.11776436527064,1.98540409244122,2.11776436527064,22338462.5673189,0.0,1.0
1991-01-29,35.88,36.0,33.75,34.0,841400,2.11070515071974,2.11776436527064,1.98540409244122,2.00011078942227,14303007.6890207,0.0,1.0
1991-01-30,38.25,38.25,35.75,36.25,695300,2.25012463810005,2.25012463810005,2.10305766828959,2.13247106225168,11819445.2652438,0.0,1.0
1991-01-31,38.0,38.5,37.5,38.25,510800,2.23541794111901,2.2648313350811,2.20600454715691,2.25012463810005,8683119.00113117,0.0,1.0
1991-02-01,39.25,39.75,38.0,38.25,418300,2.30895142602424,2.33836481998633,2.23541794111901,2.25012463810005,7110706.10448937,0.0,1.0
1991-02-04,39.0,39.88,38.5,39.0,567100,2.29424472904319,2.34601230241647,2.2648313350811,2.29424472904319,9640165.98578993,0.0,1.0
1991-02-05,38.75,39.25,38.25,39.0,647800,2.27953803206215,2.30895142602424,2.25012463810005,2.29424472904319,11011989.9939952,0.0,1.0
1991-02-06,40.25,40.5,38.25,38.5,968700,2.36777821394842,2.38248491092947,2.25012463810005,2.2648313350811,16466987.8159667,0.0,1.0
1991-02-07,39.5,41.25,39.0,40.0,812200,2.32365812300528,2.42660500187261,2.29424472904319,2.35307151696738,13806635.1854322,0.0,1.0
1991-02-08,41.5,42.5,39.25,39.25,609100,2.44131169885365,2.50013848677784,2.30895142602424,2.30895142602424,10354126.436157,0.0,1.0
1991-02-11,42.75,43.25,41.5,41.5,451800,2.51484518375888,2.54425857772097,2.44131169885365,2.44131169885365,7680174.55894885,0.0,1.0
1991-02-12,43.75,44.25,42.75,42.75,607000,2.57367197168307,2.60308536564516,2.51484518375888,2.51484518375888,10318428.4136387,0.0,1.0
1991-02-13,44.25,44.5,43.75,43.75,664600,2.60308536564516,2.61779206262621,2.57367197168307,2.57367197168307,11297574.1741421,0.0,1.0
1991-02-14,42.25,45.0,42.25,44.75,732500,2.48543178979679,2.6472054565883,2.48543178979679,2.63249875960725,12451810.2355689,0.0,1.0
1991-02-15,42.25,43.25,42.0,42.75,755800,2.48543178979679,2.54425857772097,2.47072509281574,2.51484518375888,12847888.2949392,0.0,1.0
1991-02-19,43.5,43.5,42.0,42.0,715200,2.55896527470202,2.55896527470202,2.47072509281574,2.47072509281574,12157726.526251,0.0,1.0
1991-02-20,43.25,44.5,42.75,43.5,365700,2.54425857772097,2.61779206262621,2.51484518375888,2.55896527470202,6216555.63569632,0.0,1.0
1991-02-21,45.5,46.75,43.5,43.5,929000,2.67661885055039,2.75015233545562,2.55896527470202,2.55896527470202,15792125.1997864,0.0,1.0
1991-02-22,47.5,50.25,45.25,45.75,1085100,2.79427242639876,2.95604609319027,2.66191215356934,2.69132554753144,18445678.206984,0.0,1.0
1991-02-25,48.75,49.5,47.75,48.0,685000,2.86780591130399,2.91192600224713,2.8089791233798,2.82368582036085,11644354.9643204,0.0,1.0
1991-02-26,47.62,49.0,47.25,48.25,568600,2.80133164094966,2.88251260828503,2.77956572941771,2.8383925173419,9665664.57330304,0.0,1.0
1991-02-27,48.5,49.0,47.25,47.25,354600,2.85309921432294,2.88251260828503,2.77956572941771,2.77956572941771,6027866.0880993,0.0,1.0
1991-02-28,48.12,49.75,48.0,49.0,512800,2.83074503491175,2.92663269922817,2.82368582036085,2.88251260828503,8717117.11781534,0.0,1.0
1991-03-01,46.75,48.0,46.5,47.75,718400,2.75015233545562,2.82368582036085,2.73544563847457,2.8089791233798,12212123.5129457,0.0,1.0
1991-03-04,46.5,47.25,45.25,47.25,526300,2.73544563847457,2.77956572941771,2.66191215356934,2.77956572941771,8946604.40543334,0.0,1.0
1991-03-05,49.75,50.0,47.5,47.75,714500,2.92663269922817,2.94133939620922,2.79427242639876,2.8089791233798,12145827.1854116,0.0,1.0
1991-03-06,50.25,52.0,49.75,49.75,748600,2.95604609319027,3.05899297205759,2.92663269922817,2.92663269922817,12725495.0748763,0.0,1.0
1991-03-07,53.0,53.25,49.75,50.5,1210200,3.11781975998177,3.13252645696282,2.92663269922817,2.97075279017131,20572260.4055775,0.0,1.0
1991-03-08,51.5,53.5,51.5,53.0,542000,3.0295795780955,3.14723315394386,3.0295795780955,3.11781975998177,9213489.62140387,0.0,1.0
1991-03-11,48.12,51.0,48.0,51.0,886600,2.83074503491175,3.0001661841334,2.82368582036085,3.0001661841334,15071365.1260825,0.0,1.0
1991-03-12,47.25,48.75,47.12,47.5,593100,2.77956572941771,2.86780591130399,2.77191824698757,2.79427242639876,10082141.5026839,0.0,1.0
1991-03-13,48.5,49.0,47.0,47.5,504700,2.85309921432294,2.88251260828503,2.76485903243667,2.79427242639876,8579424.74524454,0.0,1.0
1991-03-14,46.25,49.0,45.75,48.88,451400,2.72073894149353,2.88251260828503,2.69132554753144,2.87545339373413,7673374.93561201,0.0,1.0
1991-03-15,45.62,46.75,45.0,46.5,416700,2.68367806510129,2.75015233545562,2.6472054565883,2.73544563847457,7083507.61114206,0.0,1.0
1991-03-18,47.0,47.12,45.25,45.25,389900,2.76485903243667,2.77191824698757,2.66191215356934,2.66191215356934,6627932.84757448,0.0,1.0
1991-03-19,47.75,49.0,45.75,46.25,749200,2.8089791233798,2.88251260828503,2.69132554753144,2.72073894149353,12735694.5098815,0.0,1.0
1991-03-20,51.88,52.5,48.0,49.25,1221600,3.05193375750669,3.08840636601968,2.82368582036085,2.89721930526608,20766049.6706771,0.0,1.0
1991-03-21,51.0,54.25,50.0,52.75,1030300,3.0001661841334,3.191353244887,2.94133939620922,3.10311306300073,17514129.8098384,0.0,1.0
1991-03-22,51.5,53.0,50.25,50.5,798700,3.03428572112943,3.12266297514291,2.96063800945153,2.97536755178711,13556089.8940952,0.08,1.0
1991-03-25,51.5,52.75,51.25,51.75,240400,3.03428572112943,3.10793343280733,3.01955617879385,3.04901526346501,4080235.39569361,0.0,1.0
1991-03-26,55.0,55.25,51.5,51.75,632700,3.24049931382755,3.25522885616313,3.03428572112943,3.04901526346501,10738622.8571354,0.0,1.0
1991-03-27,54.0,55.25,53.5,55.25,406700,3.18158114448523,3.25522885616313,3.15212205981407,3.25522885616313,6902794.24055153,0.0,1.0
1991-03-28,54.0,54.5,53.5,54.25,220500,3.18158114448523,3.21104022915639,3.15212205981407,3.19631068682081,3742478.8051183,0.0,1.0
1991-04-01,54.5,55.5,53.5,53.75,319600,3.21104022915639,3.26995839849871,3.15212205981407,3.16685160214965,5424472.68079732,0.0,1.0
1991-04-02,56.62,56.75,55.0,55.25,680300,3.3359467481621,3.34360611017661,3.24049931382755,3.25522885616313,11546523.0436371,0.0,1.0
1991-04-03,59.12,59.75,57.0,57.0,880300,3.4832421715179,3.52036061820356,3.35833565251219,3.35833565251219,14941061.6423839,0.0,1.0
1991-04-04,59.5,60.25,58.5,59.0,347400,3.50563107586798,3.54981970287472,3.44671290652566,3.47617199119682,5896313.54602313,0.0,1.0
1991-04-05,59.0,60.0,58.0,59.5,274900,3.47617199119682,3.53509016053914,3.4172538218545,3.50563107586798,4665793.30397743,0.0,1.0
1991-04-08,60.0,60.25,58.5,58.75,182900,3.53509016053914,3.54981970287472,3.44671290652566,3.46144244886124,3104305.54855391,0.0,1.0
1991-04-09,58.0,60.25,57.75,59.75,257800,3.4172538218545,3.54981970287472,3.40252427951892,3.52036061820356,4375560.25378458,0.0,1.0
1991-04-10,57.5,59.5,56.5,58.0,680800,3.38779473718334,3.50563107586798,3.32887656784103,3.4172538218545,11555009.390134,0.0,1.0
1991-04-11,59.75,60.25,57.75,57.75,583500,3.52036061820356,3.54981970287472,3.40252427951892,3.40252427951892,9903566.36184368,0.0,1.0
1991-04-12,62.0,62.5,60.0,60.5,470100,3.65292649922378,3.68238558389494,3.53509016053914,3.5645492452103,7978862.97635426,0.0,1.0
1991-04-15,61.0,62.25,60.0,61.75,413700,3.59400832988146,3.66765604155936,3.53509016053914,3.6381969568882,7021603.09150768,0.0,1.0
1991-04-16,60.5,60.75,59.75,60.5,220200,3.5645492452103,3.57927878754588,3.52036061820356,3.5645492452103,3737386.99722018,0.0,1.0
1991-04-17,61.75,63.0,61.5,61.5,501600,3.6381969568882,3.7118446685661,3.62346741455262,3.62346741455262,8513502.80565688,0.0,1.0
1991-04-18,58.25,61.75,58.25,61.75,470700,3.43198336419008,3.6381969568882,3.43198336419008,3.6381969568882,7989046.59215051,0.0,1.0
1991-04-19,57.0,58.0,56.0,58.0,700900,3.35833565251219,3.4172538218545,3.29941748316987,3.4172538218545,11896160.519308,0.0,1.0
1991-04-22,55.62,56.5,54.25,56.25,632700,3.27702857881978,3.32887656784103,3.19631068682081,3.31414702550545,10738622.8571354,0.0,1.0
1991-04-23,55.75,56.75,54.75,56.25,543200,3.28468794083429,3.34360611017661,3.22576977149197,3.31414702550545,9219566.83419619,0.0,1.0
1991-04-24,55.5,56.0,54.0,55.75,270700,3.26995839849871,3.29941748316987,3.18158114448523,3.28468794083429,4594507.99340374,0.0,1.0
1991-04-25,55.0,56.0,53.5,54.5,407900,3.24049931382755,3.29941748316987,3.15212205981407,3.21104022915639,6923161.47214401,0.0,1.0
1991-04-26,53.75,55.0,53.5,54.25,440400,3.16685160214965,3.24049931382755,3.15212205981407,3.19631068682081,7474773.99444036,0.0,1.0
1991-04-29,53.0,55.5,52.75,54.75,489400,3.12266297514291,3.26995839849871,3.10793343280733,3.22576977149197,8306435.95113332,0.0,1.0
1991-04-30,51.75,53.0,50.75,52.25,694100,3.04901526346501,3.12266297514291,2.99009709412269,3.07847434813617,11780746.2069506,0.0,1.0
1991-05-01,51.5,52.0,48.5,50.25,901700,3.03428572112943,3.06374480580059,2.85753121310247,2.96063800945153,15304277.2724498,0.0,1.0
1991-05-02,52.5,53.25,51.5,51.5,886800,3.09320389047175,3.13739251747849,3.03428572112943,3.03428572112943,15051384.1468431,0.0,1.0
1991-05-03,53.0,53.75,52.5,52.5,465800,3.12266297514291,3.16685160214965,3.09320389047175,3.09320389047175,7905880.3964812,0.0,1.0
1991-05-06,52.25,53.0,51.25,52.5,256400,3.07847434813617,3.12266297514291,3.01955617879385,3.09320389047175,4351798.48359335,0.0,1.0
1991-05-07,52.0,53.25,52.0,52.5,224700,3.06374480580059,3.13739251747849,3.06374480580059,3.09320389047175,3813764.11569199,0.0,1.0
1991-05-08,51.75,52.25,51.0,51.75,152600,3.04901526346501,3.07847434813617,3.00482663645827,3.04901526346501,2590032.95084378,0.0,1.0
1991-05-09,54.38,55.0,51.75,52.0,310200,3.20397004883531,3.24049931382755,3.04901526346501,3.06374480580059,5264929.36665622,0.0,1.0
1991-05-10,52.5,55.25,52.5,54.5,440000,3.09320389047175,3.25522885616313,3.09320389047175,3.21104022915639,7467984.91724287,0.0,1.0
1991-05-13,53.12,53.25,52.25,53.0,362200,3.12973315546399,3.13739251747849,3.07847434813617,3.12266297514291,6147509.40233038,0.0,1.0
1991-05-14,51.38,53.25,51.25,52.5,228000,3.02721554080835,3.13739251747849,3.01955617879385,3.09320389047175,3869774.00257131,0.0,1.0
1991-05-15,48.62,50.5,47.5,50.0,706600,2.86460139342355,2.97536755178711,2.79861304376015,2.94590846711595,11992904.8693723,0.0,1.0
1991-05-16,46.62,49.75,45.5,49.0,2100200,2.74676505473891,2.93117892478037,2.68077670507552,2.88699029777363,35646049.8254398,0.0,1.0
1991-05-17,47.25,47.5,45.25,45.75,1094800,2.78388350142457,2.79861304376015,2.66604716273994,2.6955062474111,18581704.2895398,0.0,1.0
1991-05-20,44.38,47.75,44.25,47.75,822800,2.61478835541212,2.81334258609573,2.60712899339762,2.81334258609573,13965131.7952442,0.0,1.0
1991-05-21,46.25,47.0,44.75,45.25,976500,2.72496533208226,2.76915395908899,2.63658807806878,2.66604716273994,16573834.708381,0.0,1.0
1991-05-22,47.75,47.88,45.25,46.75,526900,2.81334258609573,2.82100194811024,2.66604716273994,2.75442441675342,8942911.93839835,0.0,1.0
1991-05-23,48.0,48.0,47.0,47.5,406500,2.82807212843131,2.82807212843131,2.76915395908899,2.79861304376015,6899399.7019528,0.0,1.0
1991-05-24,49.25,50.0,47.75,48.25,443700,2.90171984010921,2.94590846711595,2.81334258609573,2.84280167076689,7530783.88131969,0.0,1.0
1991-05-28,50.25,50.75,49.25,49.75,209300,2.96063800945153,2.99009709412269,2.90171984010921,2.93117892478037,3552384.64358849,0.0,1.0
1991-05-29,51.75,53.38,50.5,51.25,629500,3.04901526346501,3.14505187949299,2.97536755178711,3.01955617879385,10684310.2395554,0.0,1.0
1991-05-30,50.88,52.0,50.25,51.75,451500,2.99775645613719,3.06374480580059,2.96063800945153,3.04901526346501,7663170.88667082,0.0,1.0
1991-05-31,50.5,51.25,49.75,50.75,353600,2.97536755178711,3.01955617879385,2.93117892478037,2.99009709412269,6001544.24258428,0.0,1.0
1991-06-03,52.38,52.75,50.0,50.75,283500,3.08613371015067,3.10793343280733,2.94590846711595,2.99009709412269,4811758.46372353,0.0,1.0
1991-06-04,52.75,53.25,51.75,52.25,223800,3.10793343280733,3.13739251747849,3.04901526346501,3.07847434813617,3798488.69199762,0.0,1.0
1991-06-05,50.75,52.75,50.5,52.25,183800,2.99009709412269,3.10793343280733,2.97536755178711,3.07847434813617,3119580.97224827,0.0,1.0
1991-06-06,48.88,51.25,48.75,50.75,308400,2.87992011745255,3.01955617879385,2.87226075543805,2.99009709412269,5234378.51926751,0.0,1.0
1991-06-07,48.25,49.0,47.75,48.25,309500,2.84280167076689,2.88699029777363,2.81334258609573,2.84280167076689,5253048.48156062,0.0,1.0
1991-06-10,47.5,48.25,47.0,48.0,170600,2.79861304376015,2.84280167076689,2.76915395908899,2.82807212843131,2895541.42473099,0.0,1.0
1991-06-11,48.0,48.75,47.25,47.25,189600,2.82807212843131,2.87226075543805,2.78388350142457,2.78388350142457,3218022.59161193,0.0,1.0
1991-06-12,47.38,48.25,47.25,47.75,143900,2.79154286343908,2.84280167076689,2.78388350142457,2.81334258609573,2442370.52179829,0.0,1.0
1991-06-13,48.75,49.25,47.25,47.5,366800,2.87226075543805,2.90171984010921,2.78388350142457,2.79861304376015,6225583.79010156,0.0,1.0
1991-06-14,52.5,52.75,50.25,50.25,763000,3.09320389047175,3.10793343280733,2.96063800945153,2.96063800945153,12950164.7542189,0.0,1.0
1991-06-17,53.88,55.0,52.5,53.0,509100,3.17451096416415,3.24049931382755,3.09320389047175,3.12266297514291,8640798.00310988,0.0,1.0
1991-06-18,53.12,54.25,52.0,54.0,560100,3.12973315546399,3.19631068682081,3.06374480580059,3.18158114448523,9506405.34579029,0.0,1.0
1991-06-19,52.25,53.0,51.5,52.5,488700,3.07847434813617,3.12266297514291,3.03428572112943,3.09320389047175,8294555.06603771,0.0,1.0
1991-06-20,51.0,52.0,49.75,50.0,1063800,3.00482663645827,3.06374480580059,2.93117892478037,2.94590846711595,18055550.806734,0.0,1.0
1991-06-21,50.38,51.5,50.25,51.0,361700,2.96829737146603,3.03428572112943,2.96063800945153,3.00482663645827,6139023.05583352,0.0,1.0
1991-06-24,48.0,50.25,48.0,50.0,574300,2.82807212843131,2.96063800945153,2.82807212843131,2.94590846711595,9747417.58630133,0.0,1.0
1991-06-25,46.38,49.0,45.88,48.75,709000,2.73262469409676,2.88699029777363,2.7031656094256,2.87226075543805,12033639.3325573,0.0,1.0
1991-06-26,46.5,46.5,44.75,46.0,536900,2.74440832796522,2.74440832796522,2.64112414357943,2.71489856099785,9096988.13605859,0.08,1.0
1991-06-27,45.0,47.0,45.0,46.62,370700,2.65587902706312,2.77391809493259,2.65587902706312,2.75149067203739,6280971.32061262,0.0,1.0
1991-06-28,43.25,45.0,42.0,44.5,843100,2.55259484267733,2.65587902706312,2.47882042525891,2.62636926009575,14285100.9452617,0.0,1.0
1991-07-01,45.75,46.25,43.75,44.25,855800,2.70014367751417,2.72965344448154,2.5821046096447,2.61161437661206,14500283.9389811,0.0,1.0
1991-07-02,44.5,46.0,44.25,45.5,411600,2.62636926009575,2.71489856099785,2.61161437661206,2.68538879403048,6973962.22164596,0.0,1.0
1991-07-03,43.5,44.25,43.25,44.0,218200,2.56734972616101,2.61161437661206,2.55259484267733,2.59685949312838,3697081.04169861,0.0,1.0
1991-07-05,43.88,44.5,43.0,43.25,159500,2.58977714905621,2.62636926009575,2.53783995919364,2.55259484267733,2702495.07860187,0.0,1.0
1991-07-08,46.75,47.0,43.0,43.5,485100,2.7591632114489,2.77391809493259,2.53783995919364,2.56734972616101,8219312.61836846,0.0,1.0
1991-07-09,48.12,48.75,46.75,47.0,704300,2.84001997293949,2.87720227931838,2.7591632114489,2.77391809493259,11933337.2028796,0.0,1.0
1991-07-10,48.0,49.0,47.25,48.5,419300,2.83293762886732,2.89195716280206,2.78867297841627,2.86244739583469,7104427.50130261,0.0,1.0
1991-07-11,47.62,48.25,47.0,48.0,396100,2.81051020597212,2.84769251235101,2.77391809493259,2.83293762886732,6711337.30805143,0.0,1.0
1991-07-12,48.5,48.5,47.0,48.12,271600,2.86244739583469,2.86244739583469,2.77391809493259,2.84001997293949,4601866.22788883,0.0,1.0
1991-07-15,48.5,49.0,48.0,48.5,132200,2.86244739583469,2.89195716280206,2.83293762886732,2.86244739583469,2239936.35981923,0.0,1.0
1991-07-16,47.5,49.5,47.5,49.5,264600,2.80342786189996,2.92146692976943,2.80342786189996,2.92146692976943,4483261.42820097,0.0,1.0
1991-07-17,46.0,47.75,46.0,47.5,267800,2.71489856099785,2.81818274538364,2.71489856099785,2.80342786189996,4537480.76520114,0.0,1.0
1991-07-18,48.5,49.0,46.25,46.25,573100,2.86244739583469,2.89195716280206,2.72965344448154,2.72965344448154,9710344.38587294,0.0,1.0
1991-07-19,50.0,50.5,49.0,49.0,490100,2.9509766967368,2.98048646370416,2.89195716280206,2.89195716280206,8304030.3324312,0.0,1.0
1991-07-22,50.0,51.25,49.75,50.5,415000,2.9509766967368,3.02475111415522,2.93622181325311,2.98048646370416,7031570.26720862,0.0,1.0
1991-07-23,48.75,50.5,48.25,50.0,317400,2.87720227931838,2.98048646370416,2.84769251235101,2.9509766967368,5377880.48870366,0.0,1.0
1991-07-24,48.5,49.25,47.5,48.5,439600,2.86244739583469,2.90671204628574,2.80342786189996,2.86244739583469,7448381.42039739,0.0,1.0
1991-07-25,50.0,50.5,48.0,48.5,329500,2.9509766967368,2.98048646370416,2.83293762886732,2.86244739583469,5582897.35673552,0.0,1.0
1991-07-26,49.25,51.5,49.0,50.75,280300,2.90671204628574,3.0395059976389,2.89195716280206,2.99524134718785,4749275.05035803,0.0,1.0
1991-07-29,49.0,49.5,48.38,49.5,265500,2.89195716280206,2.92146692976943,2.85536505176252,2.92146692976943,4498510.61673227,0.0,1.0
1991-07-30,51.5,51.75,49.12,49.5,417200,3.0395059976389,3.05426088112258,2.89903950687423,2.92146692976943,7068846.06139624,0.0,1.0
1991-07-31,53.5,53.75,51.75,52.0,701800,3.15754506550837,3.17229994899206,3.05426088112258,3.06901576460627,11890978.3458482,0.0,1.0
1991-08-01,54.75,55.25,53.5,53.5,606600,3.23131948292679,3.26082924989416,3.15754506550837,3.15754506550837,10277953.0700934,0.0,1.0
1991-08-02,54.5,55.75,53.88,55.25,686200,3.21656459944311,3.29033901686153,3.17997248840357,3.26082924989416,11626659.0779724,0.0,1.0
1991-08-05,53.0,54.0,53.0,53.5,394200,3.128035298541,3.18705483247574,3.128035298541,3.15754506550837,6679144.57670758,0.0,1.0
1991-08-06,54.5,55.0,52.75,53.0,290900,3.21656459944311,3.24607436641048,3.11328041505732,3.128035298541,4928876.60417106,0.0,1.0
1991-08-07,55.88,56.0,54.75,54.75,632900,3.29801155627304,3.30509390034521,3.23131948292679,3.23131948292679,10723568.2460635,0.0,1.0
1991-08-08,57.38,57.75,55.75,56.0,480500,3.38654085717515,3.408378084731,3.29033901686153,3.30509390034521,8141372.32143071,0.0,1.0
1991-08-09,57.75,58.5,57.0,57.5,317500,3.408378084731,3.45264273518205,3.36411343427995,3.39362320124732,5379574.84298492,0.0,1.0
1991-08-12,58.0,58.5,57.25,57.88,224500,3.42313296821468,3.45264273518205,3.37886831776363,3.41605062414252,3803825.36141769,0.0,1.0
1991-08-13,58.75,59.75,58.5,58.75,524100,3.46739761866574,3.52641715260047,3.45264273518205,3.46739761866574,8880110.78805793,0.0,1.0
1991-08-14,60.0,60.5,59.25,59.25,505600,3.54117203608416,3.57068180305152,3.4969073856331,3.4969073856331,8566655.24602573,0.0,1.0
1991-08-15,58.0,60.25,58.0,60.25,461500,3.42313296821468,3.55592691956784,3.42313296821468,3.55592691956784,7819445.00799226,0.0,1.0
1991-08-16,52.5,57.75,51.88,57.5,2024200,3.09852553157364,3.408378084731,3.0619334205341,3.39362320124732,34297119.3611655,0.0,1.0
1991-08-19,50.25,52.5,49.25,49.5,1101500,2.96573158022048,3.09852553157364,2.90671204628574,2.92146692976943,18663312.4080248,0.0,1.0
1991-08-20,48.75,52.75,47.75,50.75,1443800,2.87720227931838,3.11328041505732,2.81818274538364,2.99524134718785,24463087.112761,0.0,1.0
1991-08-21,51.5,51.75,49.0,51.0,1390600,3.0395059976389,3.05426088112258,2.89195716280206,3.00999623067153,23561690.6351333,0.0,1.0
1991-08-22,52.12,52.75,50.0,51.75,892200,3.07609810867844,3.11328041505732,2.9509766967368,3.05426088112258,15117028.8973579,0.0,1.0
1991-08-23,52.0,53.0,51.25,51.5,583200,3.06901576460627,3.128035298541,3.02475111415522,3.0395059976389,9881474.16827969,0.0,1.0
1991-08-26,52.5,53.0,51.75,51.75,459200,3.09852553157364,3.128035298541,3.05426088112258,3.05426088112258,7780474.85952337,0.0,1.0
1991-08-27,51.5,52.75,50.88,52.75,1060900,3.0395059976389,3.11328041505732,3.00291388659936,3.11328041505732,17975404.5698353,0.0,1.0
1991-08-28,51.5,52.0,50.75,51.75,566100,3.0395059976389,3.06901576460627,2.99524134718785,3.05426088112258,9591739.58618508,0.0,1.0
1991-08-29,51.0,52.0,50.75,51.25,577300,3.00999623067153,3.06901576460627,2.99524134718785,3.02475111415522,9781507.26568565,0.0,1.0
1991-08-30,50.88,51.25,50.0,51.25,286000,3.00291388659936,3.02475111415522,2.9509766967368,3.02475111415522,4845853.24438957,0.0,1.0
1991-09-03,50.12,51.25,50.0,51.25,526300,2.95805904080896,3.02475111415522,2.9509766967368,3.02475111415522,8917386.58224556,0.0,1.0
1991-09-04,47.62,50.5,46.5,50.0,886800,2.81051020597212,2.98048646370416,2.74440832796522,2.9509766967368,15025533.7661702,0.0,1.0
1991-09-05,46.0,48.5,45.5,47.75,1109300,2.71489856099785,2.86244739583469,2.68538879403048,2.81818274538364,18795472.0419628,0.0,1.0
1991-09-06,46.5,47.25,45.25,46.75,715900,2.74440832796522,2.78867297841627,2.6706339105468,2.7591632114489,12129882.2995052,0.0,1.0
1991-09-09,46.88,47.0,45.75,46.25,228200,2.76683575086042,2.77391809493259,2.70014367751417,2.72965344448154,3866516.46982412,0.0,1.0
1991-09-10,45.5,47.0,45.0,47.0,345600,2.68538879403048,2.77391809493259,2.65587902706312,2.77391809493259,5855688.39601761,0.0,1.0
1991-09-11,44.75,45.75,43.25,45.75,792100,2.64112414357943,2.70014367751417,2.55259484267733,2.70014367751417,13420980.2618216,0.0,1.0
1991-09-12,44.5,45.5,43.75,45.25,760600,2.62636926009575,2.68538879403048,2.5821046096447,2.6706339105468,12887258.6632262,0.0,1.0
1991-09-13,42.25,44.75,41.75,44.0,1032500,2.49357530874259,2.64112414357943,2.46406554177522,2.59685949312838,17494207.9539588,0.0,1.0
1991-09-16,43.12,43.5,41.25,41.88,631700,2.54492230326581,2.56734972616101,2.43455577480786,2.47173808118674,10703235.9946884,0.0,1.0
1991-09-17,44.0,44.25,42.5,43.0,734900,2.59685949312838,2.61161437661206,2.50833019222628,2.53783995919364,12451809.6129437,0.0,1.0
1991-09-18,44.75,46.0,44.0,44.25,777000,2.64112414357943,2.71489856099785,2.59685949312838,2.61161437661206,13165132.7653521,0.0,1.0
1991-09-19,51.5,51.75,46.0,47.0,2688800,3.0395059976389,3.05426088112258,2.71489856099785,2.77391809493259,45557797.9143869,0.0,1.0
1991-09-20,54.0,55.75,52.25,52.25,1284000,3.18705483247574,3.29033901686153,3.08377064808995,3.08377064808995,21755508.9713154,0.0,1.0
1991-09-23,52.25,53.5,50.25,52.5,634500,3.08377064808995,3.15754506550837,2.96573158022048,3.09852553157364,10750677.9145636,0.0,1.0
1991-09-24,51.88,52.5,50.75,52.0,457100,3.0619334205341,3.09852553157364,2.99524134718785,3.06901576460627,7744893.41961703,0.0,1.0
1991-09-25,51.5,52.0,50.75,51.75,298400,3.04422756035368,3.07378316773575,2.99989414928057,3.05900536404472,5048111.44874287,0.08,1.0
1991-09-26,51.25,52.25,51.25,51.75,276700,3.02944975666264,3.08856097142679,3.02944975666264,3.05900536404472,4681006.82931352,0.0,1.0
1991-09-27,50.25,52.0,50.25,51.25,282000,2.97033854189849,3.07378316773575,2.97033854189849,3.02944975666264,4770668.32622484,0.0,1.0
1991-09-30,51.25,51.5,50.0,50.25,371900,3.02944975666264,3.04422756035368,2.95556073820746,2.97033854189849,6291530.32100361,0.0,1.0
1991-10-01,53.88,54.62,51.25,51.25,720400,3.18491225149235,3.22865455041782,3.02944975666264,3.02944975666264,12187196.674512,0.0,1.0
1991-10-02,53.12,54.12,53.0,54.0,302100,3.1399877282716,3.19909894303575,3.1328943824999,3.19200559726405,5110705.32394512,0.0,1.0
1991-10-03,52.75,53.25,52.25,52.5,442200,3.11811657880887,3.14767218619094,3.08856097142679,3.10333877511783,7480813.94984617,0.0,1.0
1991-10-04,52.75,53.38,52.25,52.75,239200,3.11811657880887,3.15535664411028,3.08856097142679,3.11811657880887,4046609.44550702,0.0,1.0
1991-10-07,51.75,52.75,51.25,52.25,306300,3.05900536404472,3.11811657880887,3.02944975666264,3.08856097142679,5181757.83093144,0.0,1.0
1991-10-08,52.0,52.0,51.0,51.5,122900,3.07378316773575,3.07378316773575,3.01467195297161,3.04422756035368,2079131.69252849,0.0,1.0
1991-10-09,51.25,52.0,51.25,51.5,101400,3.02944975666264,3.07378316773575,3.02944975666264,3.04422756035368,1715410.52581276,0.0,1.0
1991-10-10,50.0,52.0,50.0,51.5,453800,2.95556073820746,3.07378316773575,2.95556073820746,3.04422756035368,7677054.20723698,0.0,1.0
1991-10-11,49.0,50.5,48.0,50.5,540000,2.89644952344331,2.98511634558953,2.83733830867916,2.98511634558953,9135322.3268135,0.0,1.0
1991-10-14,49.75,50.0,48.5,48.75,247600,2.94078293451642,2.95556073820746,2.86689391606123,2.88167171975227,4188714.45947968,0.0,1.0
1991-10-15,51.12,51.5,49.5,49.75,349200,3.0217652987433,3.04422756035368,2.92600513082538,2.94078293451642,5907508.43800608,0.0,1.0
1991-10-16,54.12,54.25,50.75,51.25,580500,3.19909894303575,3.20678340095509,2.99989414928057,3.02944975666264,9820471.50132453,0.0,1.0
1991-10-17,54.0,55.75,53.0,54.0,553400,3.19200559726405,3.29545022310131,3.1328943824999,3.19200559726405,9362013.65862704,0.0,1.0
1991-10-18,55.75,55.75,53.75,53.75,510100,3.29545022310131,3.29545022310131,3.17722779357302,3.17722779357302,8629496.14612515,0.0,1.0
1991-10-21,54.75,55.62,54.0,55.0,249500,3.23633900833716,3.28776576518197,3.19200559726405,3.2511168120282,4220857.26025921,0.0,1.0
1991-10-22,54.5,55.25,54.25,54.75,181700,3.22156120464613,3.26589461571924,3.20678340095509,3.23633900833716,3073866.79033706,0.0,1.0
1991-10-23,53.5,55.0,52.5,54.75,488900,3.16244998988198,3.2511168120282,3.10333877511783,3.23633900833716,8270850.15847986,0.0,1.0
1991-10-24,51.25,53.5,51.0,52.75,508500,3.02944975666264,3.16244998988198,3.01467195297161,3.11811657880887,8602428.52441606,0.0,1.0
1991-10-25,49.62,51.25,49.5,50.75,446300,2.93309847659708,3.02944975666264,2.92600513082538,2.99989414928057,7550174.73047569,0.0,1.0
1991-10-28,51.0,51.25,49.62,50.0,269100,3.01467195297161,3.02944975666264,2.93309847659708,2.95556073820746,4552435.62619539,0.0,1.0
1991-10-29,52.25,53.25,51.0,51.5,684800,3.08856097142679,3.14767218619094,3.01467195297161,3.04422756035368,11584942.091485,0.0,1.0
1991-10-30,54.5,55.25,52.5,52.5,417700,3.22156120464613,3.26589461571924,3.10333877511783,3.10333877511783,7066340.99242593,0.0,1.0
1991-10-31,53.0,54.75,53.0,54.25,188800,3.1328943824999,3.23633900833716,3.1328943824999,3.20678340095509,3193979.3616711,0.0,1.0
1991-11-01,51.25,52.25,50.75,52.0,499900,3.02944975666264,3.08856097142679,2.99989414928057,3.07378316773575,8456940.05772978,0.0,1.0
1991-11-04,50.25,50.75,49.5,50.25,370300,2.97033854189849,2.99989414928057,2.92600513082538,2.97033854189849,6264462.69929453,0.0,1.0
1991-11-05,51.0,52.25,50.5,50.75,290000,3.01467195297161,3.08856097142679,2.98511634558953,2.99989414928057,4906006.43477021,0.0,1.0
1991-11-06,51.75,52.25,50.5,51.5,249700,3.05900536404472,3.08856097142679,2.98511634558953,3.04422756035368,4224240.71297284,0.0,1.0
1991-11-07,52.75,53.25,51.75,52.0,237400,3.11811657880887,3.14767218619094,3.05900536404472,3.07378316773575,4016158.37108431,0.0,1.0
1991-11-08,54.0,54.25,53.5,54.0,375400,3.19200559726405,3.20678340095509,3.16244998988198,3.19200559726405,6350740.74349221,0.0,1.0
1991-11-11,54.5,55.0,53.5,53.5,119200,3.22156120464613,3.2511168120282,3.16244998988198,3.16244998988198,2016537.81732624,0.0,1.0
1991-11-12,54.5,55.0,54.0,54.75,277800,3.22156120464613,3.2511168120282,3.19200559726405,3.23633900833716,4699615.8192385,0.0,1.0
1991-11-13,56.25,56.75,53.5,54.0,654500,3.32500583048339,3.35456143786546,3.16244998988198,3.19200559726405,11072349.0053693,0.0,1.0
1991-11-14,57.75,58.0,56.0,56.38,614300,3.41367265262961,3.42845045632065,3.31022802679235,3.33269028840273,10392275.0099288,0.0,1.0
1991-11-15,53.0,58.0,53.0,57.75,660500,3.1328943824999,3.42845045632065,3.1328943824999,3.41367265262961,11173852.5867784,0.0,1.0
1991-11-18,54.12,55.0,51.75,53.0,684300,3.19909894303575,3.2511168120282,3.05900536404472,3.1328943824999,11576483.4597009,0.0,1.0
1991-11-19,52.88,53.5,51.25,53.25,999500,3.12580103672821,3.16244998988198,3.02944975666264,3.14767218619094,16908804.9363891,0.0,1.0
1991-11-20,49.75,54.0,48.25,53.5,1507700,2.94078293451642,3.19200559726405,2.8521161123702,3.16244998988198,25506158.2817347,0.0,1.0
1991-11-21,50.0,51.0,49.0,50.0,780900,2.95556073820746,3.01467195297161,2.89644952344331,2.95556073820746,13210691.1203864,0.0,1.0
1991-11-22,48.25,50.5,46.75,50.0,855900,2.8521161123702,2.98511634558953,2.76344929022397,2.95556073820746,14479485.8879994,0.0,1.0
1991-11-25,48.75,49.75,47.75,48.5,379600,2.88167171975227,2.94078293451642,2.82256050498812,2.86689391606123,6421793.25047853,0.0,1.0
1991-11-26,49.25,49.75,47.0,49.0,369900,2.91122732713434,2.94078293451642,2.77822709391501,2.89644952344331,6257695.79386727,0.0,1.0
1991-11-27,48.5,49.25,47.75,49.25,263900,2.86689391606123,2.91122732713434,2.82256050498812,2.91122732713434,4464465.8556409,0.0,1.0
1991-11-29,48.0,48.5,47.75,48.5,77400,2.83733830867916,2.86689391606123,2.82256050498812,2.86689391606123,1309396.2001766,0.0,1.0
1991-12-02,50.5,50.5,47.25,47.25,362300,2.98511634558953,2.98511634558953,2.79300489760605,2.79300489760605,6129124.59074914,0.0,1.0
1991-12-03,49.25,51.75,48.75,50.5,495400,2.91122732713434,3.05900536404472,2.88167171975227,2.98511634558953,8380812.371673,0.0,1.0
1991-12-04,50.25,51.5,49.5,51.0,356400,2.97033854189849,3.04422756035368,2.92600513082538,3.01467195297161,6029312.73569692,0.0,1.0
1991-12-05,51.0,51.75,50.0,50.75,343600,3.01467195297161,3.05900536404472,2.95556073820746,2.99989414928057,5812771.76202429,0.0,1.0
1991-12-06,50.0,51.25,49.25,50.25,431600,2.95556073820746,3.02944975666264,2.91122732713434,2.97033854189849,7301490.95602353,0.0,1.0
1991-12-09,51.25,52.5,50.0,50.5,424800,3.02944975666264,3.10333877511783,2.95556073820746,2.98511634558953,7186453.56375997,0.0,1.0
1991-12-10,50.5,52.25,50.5,51.25,243300,2.98511634558953,3.08856097142679,2.98511634558953,3.02944975666264,4115970.22613653,0.0,1.0
1991-12-11,50.5,51.75,49.75,51.5,259200,2.98511634558953,3.05900536404472,2.94078293451642,3.04422756035368,4384954.71687049,0.0,1.0
1991-12-12,52.5,53.0,50.25,50.5,367100,3.10333877511783,3.1328943824999,2.97033854189849,2.98511634558953,6210327.45587637,0.0,1.0
1991-12-13,53.5,53.5,52.75,52.75,571700,3.16244998988198,3.16244998988198,3.11811657880887,3.11811657880887,9671599.5819246,0.0,1.0
1991-12-16,55.5,56.25,53.0,53.5,503900,3.28067241941028,3.32500583048339,3.1328943824999,3.16244998988198,8524609.11200245,0.0,1.0
1991-12-17,54.5,55.75,54.25,55.75,398900,3.22156120464613,3.29545022310131,3.20678340095509,3.29545022310131,6748296.43734427,0.0,1.0
1991-12-18,56.5,57.75,54.25,54.75,594400,3.33978363417443,3.41367265262961,3.20678340095509,3.23633900833716,10055621.4649221,0.0,1.0
1991-12-19,56.25,56.75,55.25,55.25,306100,3.32500583048339,3.35456143786546,3.26589461571924,3.26589461571924,5178374.37821781,0.0,1.0
1991-12-20,55.0,57.25,54.5,56.75,342000,3.2511168120282,3.38411704524754,3.22156120464613,3.35456143786546,5785704.14031523,0.0,1.0
1991-12-23,59.62,59.75,55.0,55.0,636300,3.52421062423857,3.53189508215791,3.2511168120282,3.2511168120282,10764454.8084286,0.0,1.0
1991-12-24,60.0,61.0,59.0,59.5,826300,3.54667288584895,3.6057841006131,3.4875616710848,3.51711727846687,13978734.8863815,0.0,1.0
1991-12-26,62.5,63.0,59.75,60.25,445500,3.69445092275932,3.72400653014139,3.53189508215791,3.56145068953998,7536640.91962115,0.0,1.0
1991-12-27,62.75,63.75,60.75,63.25,761600,3.70922872645036,3.76833994121451,3.59100629692206,3.73878433383243,12884187.9335207,0.0,1.0
1991-12-30,66.0,66.5,63.25,64.0,519000,3.90134017443384,3.93089578181592,3.73878433383243,3.78311774490554,8780059.79188188,0.0,1.0
1991-12-31,65.5,67.75,65.5,66.25,882900,3.87178456705177,4.0047848002711,3.87178456705177,3.91611797812488,14936252.0043401,0.0,1.0
1992-01-02,67.75,68.0,64.0,64.75,798400,4.0047848002711,4.01956260396214,3.78311774490554,3.82745115597866,13506743.2328295,0.0,1.0
1992-01-03,66.0,67.75,65.5,67.75,1002700,3.90134017443384,4.0047848002711,3.87178456705177,4.0047848002711,16962940.1798072,0.0,1.0
1992-01-06,66.5,66.5,64.5,65.75,585900,3.93089578181592,3.93089578181592,3.81267335228762,3.8865623707428,9911824.72459265,0.0,1.0
1992-01-07,65.25,68.5,65.25,65.75,845100,3.85700676336073,4.04911821134421,3.85700676336073,3.8865623707428,14296779.4414631,0.0,1.0
1992-01-08,65.75,68.25,64.75,65.0,900100,3.8865623707428,4.03434040765318,3.82745115597866,3.84222895966969,15227228.9377127,0.0,1.0
1992-01-09,63.0,63.25,60.25,61.0,2731500,3.72873542732253,3.74353199647857,3.56597316660607,3.61036287407419,46150901.1175855,0.08,1.0
1992-01-10,60.88,62.88,59.75,62.5,925600,3.60326052087929,3.72163307412763,3.53638002829398,3.69914228901044,15638760.4153166,0.0,1.0
1992-01-13,59.75,60.75,58.75,60.5,820700,3.53638002829398,3.59556630491815,3.47719375166982,3.58076973576211,13866390.0959921,0.0,1.0
1992-01-14,64.0,64.25,59.25,59.75,1196100,3.78792170394669,3.80271827310273,3.5067868899819,3.53638002829398,20209076.6343563,0.0,1.0
1992-01-15,64.0,65.25,63.0,65.0,528100,3.78792170394669,3.8619045497269,3.72873542732253,3.84710798057086,8922676.50748561,0.0,1.0
1992-01-16,62.25,64.0,61.0,64.0,389200,3.6843457198544,3.78792170394669,3.61036287407419,3.78792170394669,6575848.69667373,0.0,1.0
1992-01-17,63.88,64.75,62.5,62.75,781600,3.78081935075179,3.83231141141482,3.69914228901044,3.71393885816648,13205763.9807816,0.0,1.0
1992-01-20,62.5,64.25,62.5,64.25,397600,3.69914228901044,3.80271827310273,3.69914228901044,3.80271827310273,6717773.48868828,0.0,1.0
1992-01-21,61.25,62.5,60.5,62.25,573800,3.62515944323023,3.69914228901044,3.58076973576211,3.6843457198544,9694814.95927901,0.0,1.0
1992-01-22,63.25,63.25,61.5,61.5,203500,3.74353199647857,3.74353199647857,3.63995601238628,3.63995601238628,3438297.04463798,0.0,1.0
1992-01-23,63.25,64.5,62.75,63.5,342800,3.74353199647857,3.81751484225878,3.71393885816648,3.75832856563461,5791883.17887912,0.0,1.0
1992-01-24,63.75,64.75,63.0,63.0,259000,3.77312513479065,3.83231141141482,3.72873542732253,3.72873542732253,4376014.42044835,0.0,1.0
1992-01-27,63.75,64.62,63.75,64.5,150900,3.77312513479065,3.82461719545368,3.77312513479065,3.81751484225878,2549577.51368979,0.0,1.0
1992-01-28,64.25,65.75,63.75,64.0,569000,3.80271827310273,3.89149768803899,3.77312513479065,3.78792170394669,9613715.07812785,0.0,1.0
1992-01-29,63.25,64.75,63.25,64.0,248500,3.74353199647857,3.83231141141482,3.74353199647857,3.78792170394669,4198608.43043017,0.0,1.0
1992-01-30,63.0,63.75,62.12,63.25,200200,3.72873542732253,3.77312513479065,3.67665150389326,3.74353199647857,3382540.87634656,0.0,1.0
1992-01-31,61.38,64.0,61.0,64.0,348600,3.63285365919138,3.78792170394669,3.61036287407419,3.78792170394669,5889878.86860344,0.0,1.0
1992-02-03,61.75,62.5,60.75,61.25,152400,3.65475258154232,3.69914228901044,3.59556630491815,3.62515944323023,2574921.22654953,0.0,1.0
1992-02-04,63.25,63.5,61.25,62.0,358800,3.74353199647857,3.75832856563461,3.62515944323023,3.66954915069836,6062216.11604967,0.0,1.0
1992-02-05,64.25,64.5,62.5,63.25,541400,3.80271827310273,3.81751484225878,3.69914228901044,3.74353199647857,9147390.76150864,0.0,1.0
1992-02-06,63.5,65.0,63.25,64.25,210500,3.75832856563461,3.84710798057086,3.74353199647857,3.80271827310273,3556567.7046501,0.0,1.0
1992-02-07,62.75,63.75,60.5,63.25,462200,3.71393885816648,3.77312513479065,3.58076973576211,3.74353199647857,7809242.72251439,0.0,1.0
1992-02-10,61.25,63.5,60.88,62.0,224100,3.62515944323023,3.75832856563461,3.60326052087929,3.66954915069836,3786350.70124508,0.0,1.0
1992-02-11,58.62,61.5,58.25,61.5,582100,3.46949953570867,3.63995601238628,3.44760061335773,3.63995601238628,9835050.17043624,0.0,1.0
1992-02-12,61.12,61.25,57.5,58.5,697500,3.61746522726909,3.62515944323023,3.40321090588961,3.46239718251377,11784826.4797789,0.0,1.0
1992-02-13,58.75,61.0,58.25,61.0,393500,3.47719375166982,3.61036287407419,3.44760061335773,3.61036287407419,6648500.67353831,0.0,1.0
1992-02-14,58.0,59.0,57.75,58.0,329700,3.43280404420169,3.49199032082586,3.41800747504565,3.43280404420169,5570548.08657073,0.0,1.0
1992-02-18,56.75,59.25,56.0,58.5,456400,3.35882119842148,3.5067868899819,3.31443149095336,3.46239718251377,7711247.03279006,0.0,1.0
1992-02-19,55.88,58.5,55.5,57.12,1032300,3.30732913775846,3.46239718251377,3.28483835264127,3.38072012077242,17441543.1900727,0.0,1.0
1992-02-20,57.0,57.62,55.75,55.75,357500,3.37361776757752,3.41031325908451,3.29963492179731,3.29963492179731,6040251.56490458,0.0,1.0
1992-02-21,55.75,57.25,54.75,56.75,540000,3.29963492179731,3.38841433673357,3.24044864517315,3.35882119842148,9123736.62950622,0.0,1.0
1992-02-24,56.5,57.0,55.0,55.75,358200,3.34402462926544,3.37361776757752,3.25524521432919,3.29963492179731,6052078.63090578,0.0,1.0
1992-02-25,56.12,56.75,55.0,56.5,313000,3.32153384414826,3.35882119842148,3.25524521432919,3.34402462926544,5288388.08339896,0.0,1.0
1992-02-26,58.75,59.25,56.5,56.75,325800,3.47719375166982,3.5067868899819,3.34402462926544,3.35882119842148,5504654.4331354,0.0,1.0
1992-02-27,55.0,59.25,54.5,58.25,1010600,3.25524521432919,3.5067868899819,3.22565207601711,3.44760061335773,17074904.1440351,0.0,1.0
1992-02-28,56.5,57.25,55.5,55.75,648000,3.34402462926544,3.38841433673357,3.28483835264127,3.29963492179731,10948483.9554074,0.0,1.0
1992-03-02,56.75,56.75,55.5,56.25,308200,3.35882119842148,3.35882119842148,3.28483835264127,3.3292280601094,5207288.2022478,0.0,1.0
1992-03-03,56.0,58.75,56.0,57.25,662200,3.31443149095336,3.47719375166982,3.31443149095336,3.38841433673357,11188404.4371463,0.0,1.0
1992-03-04,54.25,56.0,53.5,55.25,1578800,3.21085550686106,3.31443149095336,3.16646579939294,3.27004178348523,26675102.5753045,0.0,1.0
1992-03-05,52.5,55.25,51.5,53.5,1364900,3.10727952276877,3.27004178348523,3.0480932461446,3.16646579939294,23061089.1215056,0.0,1.0
1992-03-06,50.5,52.75,49.5,52.5,1364100,2.98890696952044,3.12207609192481,2.92972069289627,3.10727952276877,23047572.474647,0.0,1.0
1992-03-09,51.0,51.75,50.5,50.5,715000,3.01850010783252,3.06288981530065,2.98890696952044,2.98890696952044,12080503.1298091,0.0,1.0
1992-03-10,51.5,52.5,51.0,51.75,520800,3.0480932461446,3.10727952276877,3.01850010783252,3.06288981530065,8799337.10490155,0.0,1.0
1992-03-11,50.5,51.0,49.75,50.5,522900,2.98890696952044,3.01850010783252,2.94451726205231,2.98890696952044,8834818.30290517,0.0,1.0
1992-03-12,51.75,51.75,50.0,51.0,368300,3.06288981530065,3.06288981530065,2.95931383120835,3.01850010783252,6222726.29749469,0.0,1.0
1992-03-13,52.0,52.5,51.75,52.0,176800,3.07768638445669,3.10727952276877,3.06288981530065,3.07768638445669,2987178.95573462,0.0,1.0
1992-03-16,52.5,53.25,51.75,52.5,268400,3.10727952276877,3.1516692302369,3.06288981530065,3.10727952276877,4534835.02103605,0.0,1.0
1992-03-17,56.0,56.5,54.0,54.12,1265800,3.31443149095336,3.34402462926544,3.19605893770502,3.20316129089992,21386714.4919054,0.0,1.0
1992-03-18,55.0,56.25,54.25,56.0,520400,3.25524521432919,3.3292280601094,3.21085550686106,3.31443149095336,8792578.78147227,0.0,1.0
1992-03-19,56.0,56.0,52.5,53.5,1280600,3.31443149095336,3.31443149095336,3.10727952276877,3.16646579939294,21636772.4587882,0.0,1.0
1992-03-20,54.75,56.0,54.5,56.0,370000,3.24044864517315,3.31443149095336,3.22565207601711,3.31443149095336,6251449.17206906,0.0,1.0
1992-03-23,55.38,55.62,54.0,54.75,175100,3.28247090157631,3.2966961275853,3.20067585202457,3.24512968330269,2954188.56427433,0.08,1.0
1992-03-24,54.12,56.0,53.5,55.75,642200,3.20778846502907,3.31921940209955,3.17103996450582,3.30440145834018,10834836.6417874,0.0,1.0
1992-03-25,55.0,55.5,54.0,54.0,220200,3.25994762706206,3.28958351458081,3.20067585202457,3.20067585202457,3715090.35895608,0.0,1.0
1992-03-26,54.75,55.5,54.5,55.5,327600,3.24512968330269,3.28958351458081,3.23031173954331,3.28958351458081,5527082.65937334,0.0,1.0
1992-03-27,53.25,55.0,52.0,54.25,495900,3.15622202074645,3.25994762706206,3.08213230194958,3.21549379578394,8366545.4541613,0.0,1.0
1992-03-30,53.0,54.25,52.25,52.75,440200,3.14140407698708,3.21549379578394,3.09695024570896,3.1265861332277,7426806.43057431,0.0,1.0
1992-03-31,51.25,53.25,51.12,53.25,440000,3.03767847067146,3.15622202074645,3.02997313991659,3.15622202074645,7423432.1432365,0.0,1.0
1992-04-01,49.75,51.0,49.0,50.75,1004800,2.94877080811523,3.02286052691209,2.90431697683711,3.00804258315272,16952419.5852818,0.0,1.0
1992-04-02,48.25,50.5,48.0,50.25,755900,2.85986314555899,2.99322463939335,2.84504520179962,2.97840669563397,12753118.9933465,0.0,1.0
1992-04-03,47.88,48.5,46.75,48.0,464600,2.83793258879512,2.87468108931836,2.77095548300275,2.84504520179962,7838469.48579015,0.0,1.0
1992-04-06,48.5,49.0,46.75,48.0,444600,2.87468108931836,2.90431697683711,2.77095548300275,2.84504520179962,7501040.75200669,0.0,1.0
1992-04-07,43.0,48.5,42.5,48.5,2761600,2.54868632661216,2.87468108931836,2.51905043909341,2.87468108931836,46592159.5608224,0.0,1.0
1992-04-08,41.38,43.75,39.25,43.5,2241800,2.45266605105142,2.59314015789027,2.32641717022156,2.5783222141309,37822386.7697899,0.0,1.0
1992-04-09,42.75,43.25,41.25,41.5,1693300,2.53386838285278,2.56350427037153,2.44496072029654,2.45977866405592,28568403.7457781,0.0,1.0
1992-04-10,39.88,44.0,39.5,43.5,1317900,2.36375838849518,2.60795810164965,2.34123511398093,2.5783222141309,22234866.4126622,0.0,1.0
1992-04-13,42.25,43.0,40.0,40.25,664800,2.50423249533404,2.54868632661216,2.37087100149968,2.38568894525905,11216131.1109627,0.0,1.0
1992-04-14,43.12,45.0,42.75,43.25,727200,2.55579893961665,2.66722987668714,2.53386838285278,2.56350427037153,12268908.7603672,0.0,1.0
1992-04-15,42.75,44.0,42.25,43.5,779300,2.53386838285278,2.60795810164965,2.50423249533404,2.5783222141309,13147910.6118732,0.0,1.0
1992-04-16,41.75,42.75,41.25,42.75,518500,2.47459660781529,2.53386838285278,2.44496072029654,2.53386838285278,8747839.92333663,0.0,1.0
1992-04-20,40.75,42.0,39.25,41.75,989800,2.4153248327778,2.48941455157466,2.32641717022156,2.47459660781529,16699348.0349442,0.0,1.0
1992-04-21,40.25,41.5,40.25,41.0,435600,2.38568894525905,2.45977866405592,2.38568894525905,2.43014277653717,7349197.82180413,0.0,1.0
1992-04-22,41.5,41.75,40.0,40.75,423800,2.45977866405592,2.47459660781529,2.37087100149968,2.4153248327778,7150114.86887186,0.0,1.0
1992-04-23,40.5,42.0,39.25,41.75,692800,2.40050688901843,2.48941455157466,2.32641717022156,2.47459660781529,11688531.3382596,0.0,1.0
1992-04-24,39.75,40.5,39.25,40.5,505100,2.35605305774031,2.40050688901843,2.32641717022156,2.40050688901843,8521762.67170169,0.0,1.0
1992-04-27,38.0,39.75,37.5,39.75,786100,2.2523274514247,2.35605305774031,2.22269156390595,2.35605305774031,13262636.3813595,0.0,1.0
1992-04-28,39.0,39.5,38.0,38.25,553200,2.31159922646219,2.34123511398093,2.2523274514247,2.26714539518407,9333278.77645095,0.0,1.0
1992-04-29,41.75,42.0,39.25,39.5,605300,2.47459660781529,2.48941455157466,2.32641717022156,2.34123511398093,10212280.6279569,0.0,1.0
1992-04-30,44.25,44.5,41.75,41.75,774100,2.62277604540902,2.63759398916839,2.47459660781529,2.47459660781529,13060179.1410895,0.0,1.0
1992-05-01,43.5,45.25,42.5,44.25,891500,2.5783222141309,2.68204782044651,2.51905043909341,2.62277604540902,15040885.8083985,0.0,1.0
1992-05-04,45.0,45.5,43.5,43.75,441700,2.66722987668714,2.69686576420589,2.5783222141309,2.59314015789027,7452113.58560808,0.0,1.0
1992-05-05,47.5,47.75,44.75,45.25,1036600,2.81540931428087,2.83022725804024,2.65241193292777,2.68204782044651,17488931.2719976,0.0,1.0
1992-05-06,48.0,48.5,47.0,48.0,453200,2.84504520179962,2.87468108931836,2.78577342676212,2.84504520179962,7646135.10753357,0.0,1.0
1992-05-07,47.12,48.25,46.25,47.75,724500,2.79288603976662,2.85986314555899,2.741319595484,2.83022725804024,12223355.8813065,0.0,1.0
1992-05-08,46.75,47.25,46.5,47.25,272700,2.77095548300275,2.8005913705215,2.75613753924338,2.8005913705215,4600840.7851377,0.0,1.0
1992-05-11,46.75,47.25,46.0,47.25,451500,2.77095548300275,2.8005913705215,2.72650165172463,2.8005913705215,7617453.66516199,0.0,1.0
1992-05-12,45.62,47.25,45.25,47.0,391400,2.70397837721038,2.8005913705215,2.68204782044651,2.78577342676212,6603480.32014265,0.0,1.0
1992-05-13,45.5,45.75,44.5,45.75,820200,2.69686576420589,2.71168370796526,2.63759398916839,2.71168370796526,13837952.3724604,0.0,1.0
1992-05-14,45.12,45.75,44.25,45.25,999900,2.67434248969164,2.71168370796526,2.62277604540902,2.68204782044651,16869749.5455049,0.0,1.0
1992-05-15,45.25,45.5,44.5,44.75,170500,2.68204782044651,2.69686576420589,2.63759398916839,2.65241193292777,2876579.95550414,0.0,1.0
1992-05-18,46.0,47.5,45.25,45.25,565100,2.72650165172463,2.81540931428087,2.68204782044651,2.68204782044651,9534048.87305214,0.0,1.0
1992-05-19,45.5,46.0,44.5,46.0,235700,2.69686576420589,2.72650165172463,2.63759398916839,2.72650165172463,3976597.62763827,0.0,1.0
1992-05-20,46.75,46.75,45.25,45.88,402800,2.77095548300275,2.77095548300275,2.68204782044651,2.71938903872013,6795814.69839922,0.0,1.0
1992-05-21,44.75,46.5,44.75,46.25,759300,2.65241193292777,2.75613753924338,2.65241193292777,2.741319595484,12810481.8780897,0.0,1.0
1992-05-22,44.75,45.0,44.0,44.75,213800,2.65241193292777,2.66722987668714,2.60795810164965,2.65241193292777,3607113.16414536,0.0,1.0
1992-05-26,45.0,45.25,43.5,44.5,267300,2.66722987668714,2.68204782044651,2.5783222141309,2.63759398916839,4509735.02701616,0.0,1.0
1992-05-27,44.75,45.5,44.0,45.25,419800,2.65241193292777,2.69686576420589,2.60795810164965,2.68204782044651,7082629.12211516,0.0,1.0
1992-05-28,45.0,45.62,43.88,45.0,469800,2.66722987668714,2.70397837721038,2.60084548864515,2.66722987668714,7926200.95657386,0.0,1.0
1992-05-29,45.5,46.5,45.0,45.25,475200,2.69686576420589,2.75613753924338,2.66722987668714,2.68204782044651,8017306.71469539,0.0,1.0
1992-06-01,47.75,48.0,44.75,45.25,519700,2.83022725804024,2.84504520179962,2.65241193292777,2.68204782044651,8768085.64736365,0.0,1.0
1992-06-02,48.5,49.25,47.75,48.0,697300,2.87468108931836,2.91913492059648,2.83022725804024,2.84504520179962,11764452.8033609,0.0,1.0
1992-06-03,48.75,48.75,47.75,48.25,230300,2.88949903307773,2.88949903307773,2.83022725804024,2.85986314555899,3885491.86951674,0.0,1.0
1992-06-04,46.88,48.5,46.5,48.0,333200,2.77866081375762,2.87468108931836,2.75613753924338,2.84504520179962,5621562.70483273,0.0,1.0
1992-06-05,46.38,47.0,45.75,47.0,259400,2.74902492623888,2.78577342676212,2.71168370796526,2.78577342676212,4376450.67717169,0.0,1.0
1992-06-08,45.5,46.5,45.5,46.5,279300,2.69686576420589,2.75613753924338,2.69686576420589,2.75613753924338,4712192.26728624,0.0,1.0
1992-06-09,45.0,45.62,44.0,45.62,373200,2.66722987668714,2.70397837721038,2.60795810164965,2.70397837721038,6296420.17239967,0.0,1.0
1992-06-10,44.38,45.75,44.25,45.0,332000,2.63048137616389,2.71168370796526,2.62277604540902,2.66722987668714,5601316.98080572,0.0,1.0
1992-06-11,44.5,45.25,44.0,44.5,432700,2.63759398916839,2.68204782044651,2.60795810164965,2.63759398916839,7300270.65540553,0.0,1.0
1992-06-12,43.5,45.25,42.75,45.25,636100,2.5783222141309,2.68204782044651,2.53386838285278,2.68204782044651,10731920.8779835,0.0,1.0
1992-06-15,42.25,44.75,41.5,43.25,1077000,2.50423249533404,2.65241193292777,2.45977866405592,2.56350427037153,18170537.3142402,0.0,1.0
1992-06-16,42.75,43.5,41.88,42.25,586700,2.53386838285278,2.5783222141309,2.48230193857016,2.50423249533404,9898471.9055383,0.0,1.0
1992-06-17,46.0,47.0,43.5,44.5,2072900,2.72650165172463,2.78577342676212,2.5783222141309,2.63759398916839,34972801.1129885,0.0,1.0
1992-06-18,45.25,47.0,45.0,46.5,548300,2.68204782044651,2.78577342676212,2.66722987668714,2.75613753924338,9250608.73667402,0.0,1.0
1992-06-19,44.0,45.75,43.5,45.75,886700,2.60795810164965,2.71168370796526,2.5783222141309,2.71168370796526,14959902.9122904,0.0,1.0
1992-06-22,46.0,46.0,43.5,44.0,336000,2.72650165172463,2.72650165172463,2.5783222141309,2.60795810164965,5668802.72756241,0.0,1.0
1992-06-23,45.75,46.75,45.0,46.0,668100,2.71642544996826,2.7758008696397,2.67189388521468,2.73126930488612,11252130.9945602,0.08,1.0
1992-06-24,44.25,45.75,43.75,45.62,485200,2.6273623204611,2.71642544996826,2.59767461062538,2.70870664541097,8171731.71465442,0.0,1.0
1992-06-25,43.0,44.25,42.5,44.0,474500,2.5531430458718,2.6273623204611,2.52345533603609,2.61251846554324,7991522.46208476,0.0,1.0
1992-06-26,42.25,42.75,41.75,42.0,440300,2.50861148111823,2.53829919095395,2.47892377128251,2.49376762620037,7415526.53331067,0.0,1.0
1992-06-29,44.75,45.0,42.75,43.0,430500,2.65705003029682,2.67189388521468,2.53829919095395,2.5531430458718,7250475.06834033,0.0,1.0
1992-06-30,45.5,46.0,44.38,45.12,771200,2.7015815950504,2.73126930488612,2.63508112501839,2.67901893557525,12988539.7739932,0.0,1.0
1992-07-01,46.0,47.0,45.25,45.25,511200,2.73126930488612,2.79064472455755,2.68673774013254,2.68673774013254,8609623.35641247,0.0,1.0
1992-07-02,44.75,46.5,44.25,46.25,562300,2.65705003029682,2.76095701472184,2.6273623204611,2.74611315980398,9470248.8523293,0.0,1.0
1992-07-06,44.62,44.75,43.75,44.5,671900,2.64933122573953,2.65705003029682,2.59767461062538,2.64220617537896,11316130.5422018,0.0,1.0
1992-07-07,42.75,45.25,42.75,44.62,913200,2.53829919095395,2.68673774013254,2.53829919095395,2.64933122573953,15380101.8174411,0.0,1.0
1992-07-08,43.5,43.75,42.0,42.75,943100,2.58283075570752,2.59767461062538,2.49376762620037,2.53829919095395,15883677.2054629,0.0,1.0
1992-07-09,44.38,44.75,43.25,43.5,567500,2.63508112501839,2.65705003029682,2.56798690078966,2.58283075570752,9557827.18068091,0.0,1.0
1992-07-10,44.0,44.5,43.0,44.25,661100,2.61251846554324,2.64220617537896,2.5531430458718,2.6273623204611,11134237.09101,0.0,1.0
1992-07-13,45.5,45.75,43.62,44.0,547000,2.7015815950504,2.71642544996826,2.5899558060681,2.61251846554324,9212566.46314089,0.0,1.0
1992-07-14,44.88,45.75,44.75,45.5,302800,2.66476883485411,2.71642544996826,2.65705003029682,2.7015815950504,5099753.42785935,0.0,1.0
1992-07-15,43.75,45.25,43.75,45.0,848900,2.59767461062538,2.68673774013254,2.59767461062538,2.67189388521468,14297162.1034009,0.0,1.0
1992-07-16,44.25,44.5,42.75,43.0,683200,2.6273623204611,2.64220617537896,2.53829919095395,2.5531430458718,11506444.9865043,0.0,1.0
1992-07-17,43.25,44.25,43.0,44.25,581000,2.56798690078966,2.6273623204611,2.5531430458718,2.6273623204611,9785193.9946707,0.0,1.0
1992-07-20,42.12,42.75,40.75,42.75,1197600,2.50089267656094,2.53829919095395,2.41954835161107,2.53829919095395,20169962.6988255,0.0,1.0
1992-07-21,40.25,43.0,40.0,42.5,1850800,2.38986064177535,2.5531430458718,2.37501678685749,2.52345533603609,31171148.0986859,0.0,1.0
1992-07-22,39.0,40.5,38.75,39.75,1212600,2.31564136718606,2.40470449669321,2.3007975122682,2.36017293193963,20422592.4921474,0.0,1.0
1992-07-23,37.88,39.25,36.75,38.75,1595100,2.24914089715405,2.33048522210392,2.18204667292532,2.3007975122682,26864652.2218575,0.0,1.0
1992-07-24,36.25,39.25,36.0,37.75,1010200,2.1523589630896,2.33048522210392,2.13751510817174,2.24142209259676,17013774.4809231,0.0,1.0
1992-07-27,36.25,36.75,35.75,36.25,478300,2.1523589630896,2.18204667292532,2.12267125325388,2.1523589630896,8055522.00972632,0.0,1.0
1992-07-28,37.75,38.25,36.5,36.5,892700,2.24142209259676,2.27110980243248,2.16720281800746,2.16720281800746,15034841.0999011,0.0,1.0
1992-07-29,38.5,39.0,37.75,38.5,615400,2.28595365735034,2.31564136718606,2.24142209259676,2.28595365735034,10364558.320689,0.0,1.0
1992-07-30,38.75,39.25,38.0,38.25,550000,2.3007975122682,2.33048522210392,2.25626594751462,2.27110980243248,9263092.42180528,0.0,1.0
1992-07-31,38.0,39.25,36.75,39.25,701800,2.25626594751462,2.33048522210392,2.18204667292532,2.33048522210392,11819705.9302235,0.0,1.0
1992-08-03,38.12,38.25,37.0,37.5,706400,2.26339099787519,2.27110980243248,2.19689052784318,2.2265782376789,11897179.0668423,0.0,1.0
1992-08-04,38.0,38.25,37.5,38.0,952600,2.25626594751462,2.27110980243248,2.2265782376789,2.25626594751462,16043676.0745668,0.0,1.0
1992-08-05,36.75,38.25,36.5,38.0,775900,2.18204667292532,2.27110980243248,2.16720281800746,2.25626594751462,13067697.1092341,0.0,1.0
1992-08-06,36.0,36.25,34.75,36.0,1377800,2.13751510817174,2.1523589630896,2.06329583358245,2.13751510817174,23204888.6159334,0.0,1.0
1992-08-07,35.88,36.5,35.25,36.0,735500,2.13039005781117,2.16720281800746,2.09298354341817,2.13751510817174,12387280.8658869,0.0,1.0
1992-08-10,35.75,36.25,35.25,35.5,368900,2.12267125325388,2.1523589630896,2.09298354341817,2.10782739833602,6213008.71709814,0.0,1.0
1992-08-11,35.12,36.25,35.0,36.25,982500,2.08526473886088,2.1523589630896,2.07813968850031,2.1523589630896,16547251.4625885,0.0,1.0
1992-08-12,35.5,35.75,35.0,35.5,548900,2.10782739833602,2.12267125325388,2.07813968850031,2.10782739833602,9244566.2369617,0.0,1.0
1992-08-13,36.62,36.75,35.75,35.75,329900,2.17432786836803,2.18204667292532,2.12267125325388,2.12267125325388,5556171.25446104,0.0,1.0
1992-08-14,37.62,37.75,36.5,36.5,292000,2.23370328803947,2.24142209259676,2.16720281800746,2.16720281800746,4917859.97666754,0.0,1.0
1992-08-17,38.25,38.5,37.0,37.75,877200,2.27110980243248,2.28595365735034,2.19689052784318,2.24142209259676,14773790.3134684,0.0,1.0
1992-08-18,37.5,38.25,37.5,38.25,287900,2.2265782376789,2.27110980243248,2.2265782376789,2.27110980243248,4848807.83315953,0.0,1.0
1992-08-19,37.75,38.0,37.0,37.5,838200,2.24142209259676,2.25626594751462,2.19689052784318,2.2265782376789,14116952.8508313,0.0,1.0
1992-08-20,37.0,38.0,36.5,37.5,428800,2.19689052784318,2.25626594751462,2.16720281800746,2.2265782376789,7221843.69176384,0.0,1.0
1992-08-21,36.75,37.5,36.5,37.5,244400,2.18204667292532,2.2265782376789,2.16720281800746,2.2265782376789,4116181.43252585,0.0,1.0
1992-08-24,36.0,36.5,35.75,36.25,393800,2.13751510817174,2.16720281800746,2.12267125325388,2.1523589630896,6632374.1740126,0.0,1.0
1992-08-25,35.88,36.0,35.25,35.5,377300,2.13039005781117,2.13751510817174,2.09298354341817,2.10782739833602,6354481.40135844,0.0,1.0
1992-08-26,32.12,34.5,31.75,34.25,2233300,1.90713847984657,2.04845197866459,1.88516957456814,2.03360812374673,37613207.8283959,0.0,1.0
1992-08-27,33.25,33.5,32.25,33.0,1192700,1.97423270407529,1.98907655899315,1.91485728440385,1.95938884915743,20087436.9663403,0.0,1.0
1992-08-28,33.0,33.75,32.75,33.25,413400,1.95938884915743,2.00392041391101,1.94454499423957,1.97423270407529,6962477.10395329,0.0,1.0
1992-08-31,32.5,33.25,32.0,32.75,573500,1.92970113932171,1.97423270407529,1.90001342948599,1.94454499423957,9658879.09800972,0.0,1.0
1992-09-01,34.62,35.0,32.25,32.5,797100,2.05557702902516,2.07813968850031,1.91485728440385,1.92970113932171,13424747.2171291,0.0,1.0
1992-09-02,35.88,36.0,33.75,35.0,1002200,2.13039005781117,2.13751510817174,2.00392041391101,2.07813968850031,16879038.5911514,0.0,1.0
1992-09-03,35.5,36.5,35.0,36.25,768400,2.10782739833602,2.16720281800746,2.07813968850031,2.1523589630896,12941382.2125731,0.0,1.0
1992-09-04,34.75,35.5,34.25,35.25,217200,2.06329583358245,2.10782739833602,2.03360812374673,2.09298354341817,3658079.40730201,0.0,1.0
1992-09-08,33.75,34.75,33.5,34.75,325700,2.00392041391101,2.06329583358245,1.98907655899315,2.06329583358245,5485434.91233088,0.0,1.0
1992-09-09,33.12,33.75,32.5,33.75,611000,1.966513899518,2.00392041391101,1.92970113932171,2.00392041391101,10290453.5813146,0.0,1.0
1992-09-10,33.25,33.5,32.25,33.25,1083300,1.97423270407529,1.98907655899315,1.91485728440385,1.97423270407529,18244923.6737121,0.0,1.0
1992-09-11,32.38,33.25,31.5,33.25,752400,1.92257608896114,1.97423270407529,1.87032571965028,1.97423270407529,12671910.4330296,0.0,1.0
1992-09-14,33.0,33.25,31.75,33.0,613800,1.95938884915743,1.97423270407529,1.88516957456814,1.95938884915743,10337611.1427347,0.0,1.0
1992-09-15,33.75,35.0,31.75,32.5,1459400,2.00392041391101,2.07813968850031,1.88516957456814,1.92970113932171,24579194.6916048,0.0,1.0
1992-09-16,32.75,34.5,31.0,31.5,1981500,1.94454499423957,2.04845197866459,1.84063800981456,1.87032571965028,33372395.6978313,0.0,1.0
1992-09-17,32.5,33.25,31.75,32.5,703200,1.92970113932171,1.97423270407529,1.88516957456814,1.92970113932171,11843284.7109336,0.0,1.0
1992-09-18,32.75,33.0,32.25,32.5,371000,1.94454499423957,1.95938884915743,1.91485728440385,1.92970113932171,6248376.88816321,0.0,1.0
1992-09-21,32.62,32.75,32.0,32.25,713400,1.93682618968229,1.94454499423957,1.90001342948599,1.91485728440385,12015072.9703925,0.0,1.0
1992-09-22,32.12,33.0,31.75,32.5,350200,1.90713847984657,1.95938884915743,1.88516957456814,1.92970113932171,5898063.57475674,0.0,1.0
1992-09-23,29.5,32.0,28.62,31.75,2766700,1.7515748803074,1.90001342948599,1.69932451099654,1.88516957456814,46596723.2789249,0.0,1.0
1992-09-24,29.25,29.5,28.5,29.25,1947400,1.74148105896326,1.75636551245867,1.69682769847702,1.74148105896326,32708624.4819168,0.08,1.0
1992-09-25,28.25,29.5,28.0,29.5,700100,1.68194324498161,1.75636551245867,1.66705879148619,1.75636551245867,11758913.4229177,0.0,1.0
1992-09-28,28.0,28.75,28.0,28.0,312000,1.66705879148619,1.71171215197243,1.66705879148619,1.66705879148619,5240367.07320431,0.0,1.0
1992-09-29,27.5,28.5,26.5,28.5,1260400,1.63728988449537,1.69682769847702,1.57775207051372,1.69682769847702,21169739.2918804,0.0,1.0
1992-09-30,28.12,28.5,27.0,27.75,494200,1.67420332916399,1.69682769847702,1.60752097750454,1.65217433799078,8300607.07556913,0.0,1.0
1992-10-01,27.75,28.75,27.5,28.25,475600,1.65217433799078,1.71171215197243,1.63728988449537,1.68194324498161,7988200.57697425,0.0,1.0
1992-10-02,26.88,28.25,26.75,27.75,762000,1.60037643982675,1.68194324498161,1.59263652400913,1.65217433799078,12798588.8134028,0.0,1.0
1992-10-05,28.12,28.25,26.25,26.75,916300,1.67420332916399,1.68194324498161,1.56286761701831,1.59263652400913,15390219.0678753,0.0,1.0
1992-10-06,27.75,28.5,27.5,28.5,421600,1.65217433799078,1.69682769847702,1.63728988449537,1.69682769847702,7081213.96815043,0.0,1.0
1992-10-07,26.88,27.75,26.75,27.75,642000,1.60037643982675,1.65217433799078,1.59263652400913,1.65217433799078,10783063.0160165,0.0,1.0
1992-10-08,26.88,27.25,26.0,27.25,314300,1.60037643982675,1.62240543099996,1.54798316352289,1.62240543099996,5278997.98432086,0.0,1.0
1992-10-09,26.25,27.0,25.75,26.75,330700,1.56286761701831,1.60752097750454,1.53309871002748,1.59263652400913,5554453.17663031,0.0,1.0
1992-10-12,27.0,27.0,26.0,26.0,807800,1.60752097750454,1.60752097750454,1.54798316352289,1.54798316352289,13567847.8260719,0.0,1.0
1992-10-13,26.0,26.75,25.25,26.25,562500,1.54798316352289,1.59263652400913,1.50332980303666,1.56286761701831,9447777.17524816,0.0,1.0
1992-10-14,27.0,27.25,25.5,26.0,511500,1.60752097750454,1.62240543099996,1.51821425653207,1.54798316352289,8591178.71135899,0.0,1.0
1992-10-15,26.88,27.0,26.25,27.0,467300,1.60037643982675,1.60752097750454,1.56286761701831,1.60752097750454,7848793.37598834,0.0,1.0
1992-10-16,28.62,30.25,26.5,27.25,1372700,1.70397223615482,1.80101887294491,1.57775207051372,1.62240543099996,23055935.5172677,0.0,1.0
1992-10-19,31.38,32.0,28.5,28.75,1531000,1.86829660274417,1.90521004741279,1.69682769847702,1.71171215197243,25714749.9649865,0.0,1.0
1992-10-20,30.5,32.0,30.0,32.0,618100,1.81590332644032,1.90521004741279,1.78613441944949,1.90521004741279,10381637.4613704,0.0,1.0
1992-10-21,30.62,31.75,30.25,30.25,503400,1.82304786411812,1.89032559391738,1.80101887294491,1.80101887294491,8455130.72003538,0.0,1.0
1992-10-22,30.5,30.75,28.0,30.5,1589900,1.81590332644032,1.83078777993573,1.66705879148619,1.81590332644032,26704037.2105369,0.0,1.0
1992-10-23,30.5,31.0,29.75,30.5,573500,1.81590332644032,1.84567223343114,1.77124996595408,1.81590332644032,9632533.7066752,0.0,1.0
1992-10-26,33.38,33.5,30.0,30.5,1134100,1.98737223070747,1.99451676838527,1.78613441944949,1.81590332644032,19048398.3901314,0.0,1.0
1992-10-27,33.62,34.5,32.75,33.5,901400,2.00166130606307,2.05405458236692,1.94986340789903,1.99451676838527,15139957.9480332,0.0,1.0
1992-10-28,34.88,35.75,33.25,33.5,871200,2.07667895167995,2.12847684984398,1.97963231488986,1.99451676838527,14632717.2890243,0.0,1.0
1992-10-29,35.25,35.38,33.5,35.0,791800,2.09870794285316,2.10644785867077,1.99451676838527,2.08382348935774,13299111.053087,0.0,1.0
1992-10-30,35.62,36.0,33.75,35.0,788000,2.12073693402637,2.14336130333939,2.00940122188068,2.08382348935774,13235286.0695031,0.0,1.0
1992-11-02,35.0,35.62,34.5,35.25,405900,2.08382348935774,2.12073693402637,2.05405458236692,2.09870794285316,6817516.00965906,0.0,1.0
1992-11-03,33.75,35.5,33.25,35.5,643500,2.00940122188068,2.11359239634857,1.97963231488986,2.11359239634857,10808257.0884839,0.0,1.0
1992-11-04,34.75,35.25,32.5,33.5,970000,2.06893903586233,2.09870794285316,1.93497895440362,1.99451676838527,16292166.8622057,0.0,1.0
1992-11-05,38.25,38.5,33.75,34.75,1637900,2.27732138479811,2.29220583829352,2.00940122188068,2.06893903586233,27510247.5294913,0.0,1.0
1992-11-06,37.5,38.5,36.0,38.25,1194200,2.23266802431187,2.29220583829352,2.14336130333939,2.27732138479811,20057840.8936557,0.0,1.0
1992-11-09,36.75,37.5,36.25,37.5,485100,2.18801466382563,2.23266802431187,2.15824575683481,2.23266802431187,8147763.03593399,0.0,1.0
1992-11-10,36.5,37.75,35.25,35.25,771200,2.17313021033022,2.24755247780728,2.09870794285316,2.09870794285316,12953112.4578691,0.0,1.0
1992-11-11,34.0,36.5,33.75,35.75,1283100,2.02428567537609,2.17313021033022,2.00940122188068,2.12847684984398,21551009.5885527,0.0,1.0
1992-11-12,33.62,35.25,33.5,34.5,650500,2.00166130606307,2.09870794285316,1.99451676838527,2.05405458236692,10925829.4266647,0.0,1.0
1992-11-13,34.38,34.5,32.88,33.5,571500,2.04691004468912,2.05405458236692,1.95760332371665,1.99451676838527,9598941.6100521,0.0,1.0
1992-11-16,34.88,35.25,33.88,34.75,360800,2.07667895167995,2.09870794285316,2.0171411376983,2.06893903586233,6060014.23080803,0.0,1.0
1992-11-17,32.25,33.75,31.5,33.5,1249800,1.92009450090821,2.00940122188068,1.87544114042197,1.99451676838527,20991701.1797779,0.0,1.0
1992-11-18,32.75,33.25,31.5,32.25,662600,1.94986340789903,1.97963231488986,1.87544114042197,1.92009450090821,11129061.6112345,0.0,1.0
1992-11-19,33.25,33.5,32.75,33.25,373700,1.97963231488986,1.99451676838527,1.94986340789903,1.97963231488986,6276683.25402706,0.0,1.0
1992-11-20,31.75,33.25,31.5,33.25,594300,1.89032559391738,1.97963231488986,1.87544114042197,1.97963231488986,9981891.5115555,0.0,1.0
1992-11-23,32.25,33.0,31.25,32.0,475000,1.92009450090821,1.96474786139444,1.86055668692656,1.90521004741279,7978122.94798729,0.0,1.0
1992-11-24,33.38,34.0,32.0,32.25,595400,1.98737223070747,2.02428567537609,1.90521004741279,1.92009450090821,10000367.1646982,0.0,1.0
1992-11-25,34.0,34.0,33.5,33.5,308700,2.02428567537609,2.02428567537609,1.99451676838527,1.99451676838527,5184940.11377618,0.0,1.0
1992-11-27,33.0,34.0,32.5,34.0,260400,1.96474786139444,2.02428567537609,1.93497895440362,2.02428567537609,4373690.98032821,0.0,1.0
1992-11-30,34.0,34.25,32.75,33.0,377000,2.02428567537609,2.03917012887151,1.94986340789903,1.96474786139444,6332110.2134552,0.0,1.0
1992-12-01,34.25,35.0,34.0,34.25,508900,2.03917012887151,2.08382348935774,2.02428567537609,2.03917012887151,8547508.98574891,0.0,1.0
1992-12-02,34.75,34.75,34.0,34.75,282400,2.06893903586233,2.06893903586233,2.02428567537609,2.06893903586233,4743204.04318235,0.0,1.0
1992-12-03,35.0,35.5,34.0,34.75,554600,2.08382348935774,2.11359239634857,2.02428567537609,2.06893903586233,9315088.39358688,0.0,1.0
1992-12-04,33.12,34.5,32.5,33.25,1111300,1.97189239907224,2.05405458236692,1.93497895440362,1.97963231488986,18665448.488628,0.0,1.0
1992-12-07,34.0,34.38,33.0,33.0,325500,2.02428567537609,2.04691004468912,1.96474786139444,1.96474786139444,5467113.72541026,0.0,1.0
1992-12-08,34.0,34.25,33.0,33.75,359500,2.02428567537609,2.03917012887151,1.96474786139444,2.00940122188068,6038179.36800304,0.0,1.0
1992-12-09,33.25,34.0,32.75,34.0,263700,1.97963231488986,2.02428567537609,1.94986340789903,2.02428567537609,4429117.93975631,0.0,1.0
1992-12-10,32.0,32.75,31.75,32.5,432000,1.90521004741279,1.94986340789903,1.89032559391738,1.93497895440362,7255892.87059058,0.0,1.0
1992-12-11,30.75,32.5,30.5,32.0,571200,1.83078777993573,1.93497895440362,1.81590332644032,1.90521004741279,9593902.79555864,0.0,1.0
1992-12-14,30.25,31.0,29.75,30.5,569500,1.80101887294491,1.84567223343114,1.77124996595408,1.81590332644032,9565349.51342898,0.0,1.0
1992-12-15,30.25,30.5,29.0,30.0,366600,1.80101887294491,1.81590332644032,1.72659660546784,1.78613441944949,6157431.31101504,0.0,1.0
1992-12-16,29.5,30.5,29.5,30.25,334900,1.75636551245867,1.81590332644032,1.75636551245867,1.80101887294491,5624996.57953884,0.0,1.0
1992-12-17,30.62,31.0,29.0,29.75,518800,1.82304786411812,1.84567223343114,1.72659660546784,1.77124996595408,8713789.86403328,0.0,1.0
1992-12-18,30.5,31.0,30.0,30.75,237400,1.81590332644032,1.84567223343114,1.78613441944949,1.83078777993573,3987381.8691625,0.0,1.0
1992-12-21,31.0,31.5,30.25,30.5,286000,1.84567223343114,1.87544114042197,1.80101887294491,1.81590332644032,4803669.81710395,0.0,1.0
1992-12-22,31.12,31.5,30.5,30.75,224900,1.85281677110894,1.87544114042197,1.81590332644032,1.83078777993573,3777431.2652681,0.0,1.0
1992-12-23,31.0,31.25,30.75,30.75,285200,1.84567223343114,1.86055668692656,1.83078777993573,1.83078777993573,4790232.97845471,0.0,1.0
1992-12-24,30.88,31.25,30.75,31.25,97600,1.83852769575335,1.86055668692656,1.83078777993573,1.86055668692656,1639294.31520749,0.0,1.0
1992-12-28,30.25,31.0,30.0,30.5,153600,1.80101887294491,1.84567223343114,1.78613441944949,1.81590332644032,2579873.02065442,0.0,1.0
1992-12-29,30.0,30.88,29.75,30.25,211700,1.78613441944949,1.83852769575335,1.77124996595408,1.80101887294491,3555723.42755562,0.0,1.0
1992-12-30,31.5,31.75,30.0,30.25,425500,1.87544114042197,1.89032559391738,1.78613441944949,1.80101887294491,7146718.55656547,0.0,1.0
1992-12-31,31.5,32.25,31.5,31.75,271700,1.87544114042197,1.92009450090821,1.87544114042197,1.89032559391738,4563486.32624874,0.0,1.0
1993-01-04,33.25,33.25,31.25,32.0,555500,1.97963231488986,1.97963231488986,1.86055668692656,1.90521004741279,9330204.83706725,0.0,1.0
1993-01-05,33.75,34.0,32.5,33.0,468900,2.00940122188068,2.02428567537609,1.93497895440362,1.96474786139444,7875667.05328684,0.0,1.0
1993-01-06,33.5,34.5,32.5,34.0,864400,1.99451676838527,2.05405458236692,1.93497895440362,2.02428567537609,14518504.1605057,0.0,1.0
1993-01-07,32.75,33.5,32.75,33.0,419800,1.94986340789903,1.99451676838527,1.94986340789903,1.96474786139444,7050981.08118963,0.0,1.0
1993-01-08,33.25,33.5,32.75,32.75,565200,1.97963231488986,1.99451676838527,1.94986340789903,1.94986340789903,9493126.5056893,0.0,1.0
1993-01-11,34.0,34.0,32.75,33.0,296100,2.02428567537609,2.02428567537609,1.94986340789903,1.96474786139444,4973309.90505062,0.0,1.0
1993-01-12,33.0,34.25,32.5,33.5,508600,1.96474786139444,2.03917012887151,1.93497895440362,1.99451676838527,8542470.17125548,0.0,1.0
1993-01-13,40.25,40.25,35.75,36.5,4566300,2.3963970127614,2.3963970127614,2.12847684984398,2.17313021033022,76695795.4050411,0.0,1.0
1993-01-14,38.75,41.25,38.75,40.25,2311500,2.30709029178893,2.45593482674305,2.30709029178893,2.3963970127614,38824065.672153,0.0,1.0
1993-01-15,40.0,40.75,38.0,38.25,1524700,2.38151255926599,2.42616591975223,2.26243693130269,2.27732138479811,25608934.8606237,0.0,1.0
1993-01-18,39.0,40.25,39.0,39.5,556800,2.32197474528434,2.3963970127614,2.32197474528434,2.35174365227517,9352039.69987229,0.0,1.0
1993-01-19,39.5,39.5,38.0,39.25,1206900,2.3565066773937,2.3565066773937,2.26701908204963,2.34159207816969,20230178.1944136,0.08,1.0
1993-01-20,42.0,42.5,39.0,39.5,1170700,2.50565266963381,2.53548186808183,2.32667747894568,2.3565066773937,19623390.1832794,0.0,1.0
1993-01-21,44.12,45.75,42.0,42.0,1677400,2.63212847105342,2.72937165799397,2.50565266963381,2.50565266963381,28116746.1291816,0.0,1.0
1993-01-22,44.12,45.25,43.5,44.25,679400,2.63212847105342,2.69954245954595,2.59514026497787,2.6398840626499,11388170.5736056,0.0,1.0
1993-01-25,43.0,44.25,42.75,44.25,609400,2.56531106652985,2.6398840626499,2.55039646730584,2.6398840626499,10214823.5907496,0.0,1.0
1993-01-26,43.25,44.25,43.0,43.25,373500,2.58022566575386,2.6398840626499,2.56531106652985,2.58022566575386,6260644.25852471,0.0,1.0
1993-01-27,41.38,43.5,40.75,43.5,818500,2.46866446355826,2.59514026497787,2.43107967351375,2.59514026497787,13719778.6495381,0.0,1.0
1993-01-28,41.75,42.0,40.75,41.25,491800,2.4907380704098,2.50565266963381,2.43107967351375,2.46090887196177,8243600.6595514,0.0,1.0
1993-01-29,41.5,42.25,41.0,42.25,311900,2.47582347118579,2.52056726885782,2.44599427273776,2.52056726885782,5228098.91361139,0.0,1.0
1993-02-01,43.5,44.0,40.5,41.25,541900,2.59514026497787,2.62496946342589,2.41616507428974,2.46090887196177,9083381.85728123,0.0,1.0
1993-02-02,45.38,45.75,43.75,44.0,718200,2.70729805114243,2.72937165799397,2.61005486420188,2.62496946342589,12038540.0441029,0.0,1.0
1993-02-03,43.25,45.75,43.0,45.75,736800,2.58022566575386,2.72937165799397,2.56531106652985,2.72937165799397,12350315.0995475,0.0,1.0
1993-02-04,43.75,44.5,43.25,43.75,402600,2.61005486420188,2.65479866187391,2.58022566575386,2.61005486420188,6748421.36139772,0.0,1.0
1993-02-05,41.62,44.25,41.5,43.75,615200,2.48298247881331,2.6398840626499,2.47582347118579,2.61005486420188,10312043.7693291,0.0,1.0
1993-02-08,41.88,42.75,41.25,41.25,394700,2.49849366200628,2.55039646730584,2.46090887196177,2.46090887196177,6616000.77333254,0.0,1.0
1993-02-09,41.5,42.0,41.25,42.0,133200,2.47582347118579,2.50565266963381,2.46090887196177,2.50565266963381,2232711.68737748,0.0,1.0
1993-02-10,41.0,42.0,40.0,41.5,419600,2.44599427273776,2.50565266963381,2.38633587584172,2.47582347118579,7033377.05723419,0.0,1.0
1993-02-11,41.88,42.5,41.25,41.5,208300,2.49849366200628,2.53548186808183,2.46090887196177,2.47582347118579,3491545.37898447,0.0,1.0
1993-02-12,40.62,42.0,40.5,42.0,291800,2.42332408191727,2.50565266963381,2.41616507428974,2.50565266963381,4891180.70853416,0.0,1.0
1993-02-16,40.38,40.5,39.25,39.75,704700,2.40900606666222,2.41616507428974,2.34159207816969,2.37142127661771,11812251.6974093,0.0,1.0
1993-02-17,41.25,41.5,40.5,41.25,673000,2.46090887196177,2.47582347118579,2.41616507428974,2.46090887196177,11280893.1351731,0.0,1.0
1993-02-18,42.25,42.5,40.5,41.75,688600,2.52056726885782,2.53548186808183,2.41616507428974,2.4907380704098,11542381.8913524,0.0,1.0
1993-02-19,43.75,44.0,42.25,42.75,538100,2.61005486420188,2.62496946342589,2.52056726885782,2.55039646730584,9019685.87821191,0.0,1.0
1993-02-22,42.12,43.75,41.25,43.75,547900,2.51281167726133,2.61005486420188,2.46090887196177,2.61005486420188,9183954.45581175,0.0,1.0
1993-02-23,40.75,42.5,40.75,42.5,378700,2.43107967351375,2.53548186808183,2.43107967351375,2.53548186808183,6347807.17725116,0.0,1.0
1993-02-24,42.5,43.0,40.25,40.75,561100,2.53548186808183,2.56531106652985,2.40125047506573,2.43107967351375,9405214.17257888,0.0,1.0
1993-02-25,44.5,44.5,42.25,42.5,822700,2.65479866187391,2.65479866187391,2.52056726885782,2.53548186808183,13790179.4685095,0.0,1.0
1993-02-26,44.62,45.5,43.5,44.5,880500,2.66195766950144,2.71445705876996,2.59514026497787,2.65479866187391,14759028.8343534,0.0,1.0
1993-03-01,43.0,45.5,42.5,45.25,413300,2.56531106652985,2.71445705876996,2.53548186808183,2.69954245954595,6927775.82877714,0.0,1.0
1993-03-02,44.0,44.25,41.75,42.0,586400,2.62496946342589,2.6398840626499,2.4907380704098,2.50565266963381,9829295.29638258,0.0,1.0
1993-03-03,44.75,45.75,43.75,44.25,739600,2.66971326109793,2.72937165799397,2.61005486420188,2.6398840626499,12397248.9788618,0.0,1.0
1993-03-04,44.0,45.25,42.5,45.25,667700,2.62496946342589,2.69954245954595,2.53548186808183,2.69954245954595,11192054.0064711,0.0,1.0
1993-03-05,44.75,45.25,43.5,43.5,789800,2.66971326109793,2.69954245954595,2.59514026497787,2.59514026497787,13238706.3865671,0.0,1.0
1993-03-08,46.38,46.5,44.75,44.75,615100,2.76695644803848,2.774115455666,2.66971326109793,2.66971326109793,10310367.5593535,0.0,1.0
1993-03-09,45.25,47.0,45.0,46.5,505100,2.69954245954595,2.80394465411402,2.68462786032194,2.774115455666,8466536.58629405,0.0,1.0
1993-03-10,45.75,46.25,44.75,45.0,403600,2.72937165799397,2.75920085644199,2.66971326109793,2.68462786032194,6765183.4611528,0.0,1.0
1993-03-11,44.75,45.75,44.25,45.5,278000,2.66971326109793,2.72937165799397,2.6398840626499,2.71445705876996,4659863.73191396,0.0,1.0
1993-03-12,45.75,46.0,44.0,44.38,408900,2.72937165799397,2.74428625721798,2.62496946342589,2.64763965424639,6854022.58985476,0.0,1.0
1993-03-15,46.5,46.75,45.5,46.0,274900,2.774115455666,2.78903005489001,2.71445705876996,2.74428625721798,4607901.22267321,0.0,1.0
1993-03-16,46.0,47.0,45.0,46.75,820700,2.74428625721798,2.80394465411402,2.68462786032194,2.78903005489001,13756655.2689993,0.0,1.0
1993-03-17,43.75,46.5,43.5,46.25,1007600,2.61005486420188,2.774115455666,2.59514026497787,2.75920085644199,16889491.7132249,0.0,1.0
1993-03-18,43.38,45.0,43.0,44.0,462200,2.58798125735035,2.68462786032194,2.56531106652985,2.62496946342589,7747442.50680085,0.0,1.0
1993-03-19,43.75,43.75,42.5,43.25,557000,2.61005486420188,2.61005486420188,2.53548186808183,2.58022566575386,9336489.56358304,0.0,1.0
1993-03-22,43.25,43.75,42.25,43.25,482600,2.58022566575386,2.61005486420188,2.52056726885782,2.58022566575386,8089389.34180462,0.0,1.0
1993-03-23,43.62,44.25,42.5,42.5,415700,2.6022992726054,2.6398840626499,2.53548186808183,2.53548186808183,6968004.86818934,0.0,1.0
1993-03-24,43.12,44.0,42.5,43.75,274200,2.57247007415737,2.62496946342589,2.53548186808183,2.61005486420188,4596167.75284465,0.0,1.0
1993-03-25,44.12,44.25,43.0,43.25,190800,2.63212847105342,2.6398840626499,2.56531106652985,2.58022566575386,3198208.63327045,0.0,1.0
1993-03-26,44.5,44.5,43.5,44.5,182400,2.66076450156352,2.66076450156352,2.60097204085423,2.66076450156352,3050551.82269246,0.1,1.0
1993-03-29,44.25,45.25,43.75,44.5,337600,2.6458163863862,2.70560884709549,2.61592015603155,2.66076450156352,5646196.79463254,0.0,1.0
1993-03-30,43.25,44.0,43.0,44.0,163000,2.5860239256769,2.63086827120887,2.57107581049958,2.63086827120887,2726096.20119996,0.0,1.0
1993-03-31,43.0,43.75,42.75,43.5,182200,2.57107581049958,2.61592015603155,2.55612769532226,2.60097204085423,3047206.91937811,0.0,1.0
1993-04-01,42.5,43.5,42.5,43.0,123200,2.54117958014493,2.60097204085423,2.54117958014493,2.57107581049958,2060460.44164316,0.0,1.0
1993-04-02,40.75,42.5,40.5,42.0,415200,2.43654277390367,2.54117958014493,2.42159465872635,2.51128334979029,6944019.28060259,0.0,1.0
1993-04-05,40.0,40.75,39.75,40.5,396500,2.3916984283717,2.43654277390367,2.37675031319438,2.42159465872635,6631270.82071032,0.0,1.0
1993-04-06,37.75,40.62,37.5,40.5,556500,2.25716539177579,2.42876975401146,2.24221727659847,2.42159465872635,9307193.47219495,0.0,1.0
1993-04-07,40.38,40.5,37.0,37.5,745400,2.41441956344123,2.42159465872635,2.21232104624382,2.24221727659847,12466454.652604,0.0,1.0
1993-04-08,41.75,41.75,40.25,40.5,647300,2.49633523461296,2.49633523461296,2.40664654354903,2.42159465872635,10825779.5769125,0.0,1.0
1993-04-12,42.5,42.5,40.62,41.75,646700,2.54117958014493,2.54117958014493,2.42876975401146,2.49633523461296,10815744.8669694,0.0,1.0
1993-04-13,43.5,44.75,42.75,43.0,1112600,2.60097204085423,2.67571261674084,2.55612769532226,2.57107581049958,18607697.1377611,0.0,1.0
1993-04-14,44.75,45.0,43.25,43.5,504900,2.67571261674084,2.69066073191817,2.5860239256769,2.60097204085423,8444208.41709115,0.0,1.0
1993-04-15,44.5,45.5,44.25,44.75,449000,2.66076450156352,2.72055696227281,2.6458163863862,2.67571261674084,7509307.94072871,0.0,1.0
1993-04-16,44.25,44.75,44.0,44.5,314400,2.6458163863862,2.67571261674084,2.63086827120887,2.66076450156352,5258188.01016727,0.0,1.0
1993-04-19,44.0,45.0,43.75,44.5,442500,2.63086827120887,2.69066073191817,2.61592015603155,2.66076450156352,7400598.58301216,0.0,1.0
1993-04-20,43.75,44.25,43.12,43.75,430000,2.61592015603155,2.6458163863862,2.57825090578469,2.61592015603155,7191542.12586491,0.0,1.0
1993-04-21,46.5,47.0,44.0,44.5,716900,2.7803494229821,2.81024565333675,2.63086827120887,2.66076450156352,11989805.9303083,0.0,1.0
1993-04-22,47.88,49.5,46.5,46.5,1400700,2.86286301876093,2.95972680510998,2.7803494229821,2.7803494229821,23426030.3620906,0.0,1.0
1993-04-23,47.12,48.0,47.0,47.5,637100,2.81742074862187,2.87003811404604,2.81024565333675,2.8401418836914,10655189.5078803,0.0,1.0
1993-04-26,45.25,47.75,44.75,47.0,684200,2.70560884709549,2.85508999886872,2.67571261674084,2.81024565333675,11442914.2384111,0.0,1.0
1993-04-27,50.12,50.38,45.25,45.25,1728300,2.99679813074974,3.01234417053416,2.70560884709549,2.70560884709549,28904981.9910054,0.0,1.0
1993-04-28,55.0,55.25,50.5,50.5,2142500,3.28858533901109,3.30353345418841,3.01951926581927,3.01951926581927,35832276.7550362,0.0,1.0
1993-04-29,57.25,58.0,53.25,53.75,2273300,3.423118375607,3.46796272113897,3.18394853276983,3.21384476312448,38019843.5226249,0.0,1.0
1993-04-30,57.25,57.75,56.0,57.25,1633100,3.423118375607,3.45301460596165,3.34837779972038,3.423118375607,27312808.0133721,0.0,1.0
1993-05-03,59.25,59.62,57.0,57.0,1099700,3.54270329702558,3.56482650748802,3.40817026042968,3.40817026042968,18391950.8739852,0.0,1.0
1993-05-04,62.38,63.5,59.0,59.25,1336900,3.72985369904567,3.79682125504008,3.52775518184826,3.54270329702558,22359006.2048112,0.0,1.0
1993-05-05,61.0,61.5,59.75,60.38,2171900,3.64734010326685,3.67723633362149,3.57259952738023,3.61026877762708,36323977.5422465,0.0,1.0
1993-05-06,59.25,62.0,59.0,61.0,1231400,3.54270329702558,3.70713256397614,3.52775518184826,3.64734010326685,20594569.7064885,0.0,1.0
1993-05-07,60.0,60.5,58.5,59.25,884800,3.58754764255755,3.6174438729122,3.49785895149361,3.54270329702558,14797852.26271,0.0,1.0
1993-05-10,59.75,60.5,59.75,60.0,452900,3.57259952738023,3.6174438729122,3.57259952738023,3.58754764255755,7574533.55535865,0.0,1.0
1993-05-11,59.5,60.0,59.0,59.75,489300,3.55765141220291,3.58754764255755,3.52775518184826,3.57259952738023,8183305.95857139,0.0,1.0
1993-05-12,59.25,59.75,58.5,59.5,377300,3.54270329702558,3.57259952738023,3.49785895149361,3.55765141220291,6310160.10253217,0.0,1.0
1993-05-13,58.12,59.0,58.0,58.5,701300,3.47513781642408,3.52775518184826,3.46796272113897,3.49785895149361,11728903.4717885,0.0,1.0
1993-05-14,61.12,61.25,58.0,58.0,630900,3.65451519855196,3.66228821844417,3.46796272113897,3.46796272113897,10551497.5051353,0.0,1.0
1993-05-17,63.25,63.75,61.0,61.25,817900,3.78187313986275,3.8117693702174,3.64734010326685,3.66228821844417,13678982.104058,0.0,1.0
1993-05-18,64.75,65.75,63.25,63.75,1019600,3.87156183092669,3.93135429163599,3.78187313986275,3.8117693702174,17052317.0965857,0.0,1.0
1993-05-19,68.5,69.25,64.0,65.0,1239500,4.09578355858654,4.14062790411851,3.82671748539472,3.88650994610402,20730038.2907199,0.0,1.0
1993-05-20,67.0,69.5,66.5,69.0,717300,4.0060948675226,4.15557601929583,3.97619863716796,4.12567978894119,11996495.736937,0.0,1.0
1993-05-21,65.5,66.5,65.5,66.0,548600,3.91640617645866,3.97619863716796,3.91640617645866,3.94630240681331,9175069.79127789,0.0,1.0
1993-05-24,65.12,66.25,64.5,65.25,413200,3.89368504138913,3.96125052199063,3.85661371574937,3.90145806128134,6910570.24745903,0.0,1.0
1993-05-25,68.88,69.0,64.75,65.25,802300,4.11850469365607,4.12567978894119,3.87156183092669,3.90145806128134,13418079.6455382,0.0,1.0
1993-05-26,70.75,70.75,68.0,69.0,665300,4.23031659518245,4.23031659518245,4.06588732823189,4.12567978894119,11126820.8752045,0.0,1.0
1993-05-27,67.62,71.5,67.5,70.75,782100,4.04316619316236,4.27516094071442,4.03599109787725,4.23031659518245,13080244.4107883,0.0,1.0
1993-05-28,66.0,67.5,65.0,67.25,490000,3.94630240681331,4.03599109787725,3.88650994610402,4.02104298269992,8195013.12017164,0.0,1.0
1993-06-01,67.5,68.25,64.5,65.75,1000200,4.03599109787725,4.08083544340922,3.85661371574937,3.93135429163599,16727861.4750932,0.0,1.0
1993-06-02,65.88,68.0,65.75,68.0,438300,3.93912731152819,4.06588732823189,3.93135429163599,4.06588732823189,7330355.61341068,0.0,1.0
1993-06-03,65.0,66.0,64.25,65.75,972300,3.88650994610402,3.94630240681331,3.84166560057205,3.93135429163599,16261247.4627406,0.0,1.0
1993-06-04,65.25,66.5,64.0,64.5,867400,3.90145806128134,3.97619863716796,3.82671748539472,3.85661371574937,14506845.674361,0.0,1.0
1993-06-07,63.25,66.5,62.75,65.75,686500,3.78187313986275,3.97619863716796,3.75197690950811,3.93135429163599,11481380.6265262,0.0,1.0
1993-06-08,64.62,64.75,61.25,62.25,1341900,3.86378881103449,3.87156183092669,3.66228821844417,3.72208067915346,22442628.78767,0.0,1.0
1993-06-09,68.75,70.5,64.25,64.25,2347700,4.11073167376386,4.21536848000513,3.84166560057205,3.84166560057205,39264147.5555653,0.0,1.0
1993-06-10,67.5,69.0,67.0,68.25,725200,4.03599109787725,4.12567978894119,4.0060948675226,4.08083544340922,12128619.417854,0.0,1.0
1993-06-11,69.5,70.25,67.5,68.5,554600,4.15557601929583,4.2004203648278,4.03599109787725,4.09578355858654,9275416.89070857,0.0,1.0
1993-06-14,72.5,73.5,70.0,71.25,1502600,4.33495340142371,4.394745862133,4.18547224965048,4.26021282553709,25130258.6007549,0.0,1.0
1993-06-15,72.0,74.0,71.75,73.25,1310300,4.30505717106906,4.42464209248765,4.29010905589174,4.37979774695568,21914134.0640019,0.0,1.0
1993-06-16,69.0,71.25,66.0,71.0,2417400,4.12567978894119,4.26021282553709,3.94630240681331,4.24526471035977,40429846.3606182,0.0,1.0
1993-06-17,69.38,69.75,64.5,67.0,3163100,4.14840092401072,4.17052413447316,3.85661371574937,4.0060948675226,52901318.3681937,0.0,1.0
1993-06-18,65.62,69.75,65.5,69.75,1158100,3.92358127174378,4.17052413447316,3.91640617645866,4.17052413447316,19368662.6417771,0.0,1.0
1993-06-21,64.12,65.75,63.75,65.5,1179500,3.83389258067984,3.93135429163599,3.8117693702174,3.91640617645866,19726567.2964132,0.0,1.0
1993-06-22,61.5,64.75,61.5,64.75,1129800,3.67723633362149,3.87156183092669,3.67723633362149,3.87156183092669,18895358.8227958,0.0,1.0
1993-06-23,63.25,64.0,61.25,61.25,1064200,3.78785238593368,3.83276763161669,3.66807839744566,3.66807839744566,17770135.4598612,0.1,1.0
1993-06-24,65.25,65.25,62.75,62.75,634700,3.9076263744217,3.9076263744217,3.75790888881168,3.75790888881168,10598294.4713155,0.0,1.0
1993-06-25,66.0,67.0,65.0,65.25,743800,3.95254162010471,4.01242861434872,3.8926546258607,3.9076263744217,12420058.9692208,0.0,1.0
1993-06-28,65.75,67.25,64.75,66.75,551000,3.93756987154371,4.02740036290973,3.8776828772997,3.99745686578772,9200662.12965939,0.0,1.0
1993-06-29,63.0,66.0,62.5,65.75,559900,3.77288063737268,3.95254162010471,3.74293714025068,3.93756987154371,9349275.36551051,0.0,1.0
1993-06-30,61.75,63.5,61.5,63.5,727800,3.69802189456767,3.80282413449469,3.68305014600666,3.80282413449469,12152889.1070165,0.0,1.0
1993-07-01,59.75,62.75,59.0,61.25,1469800,3.57824790607965,3.75790888881168,3.53333266039664,3.66807839744566,24542891.4667393,0.0,1.0
1993-07-02,59.12,60.0,58.5,60.0,761300,3.54051909970592,3.59321965464065,3.50338916327463,3.59321965464065,12712276.0060067,0.0,1.0
1993-07-06,55.75,57.25,55.5,56.75,1795600,3.3386999291036,3.42853042046962,3.3237281805426,3.39858692334761,29983137.7858737,0.0,1.0
1993-07-07,55.12,55.5,54.25,55.5,778100,3.30097112272988,3.3237281805426,3.24886943773759,3.3237281805426,12992804.3613212,0.0,1.0
1993-07-08,56.75,56.75,55.0,55.0,849000,3.39858692334761,3.39858692334761,3.29378468342059,3.29378468342059,14176700.8132138,0.0,1.0
1993-07-09,59.38,59.75,57.0,57.25,928000,3.55608971820936,3.57824790607965,3.41355867190862,3.42853042046962,15495852.0078474,0.0,1.0
1993-07-12,58.75,60.25,58.0,59.5,550200,3.51836091183563,3.60819140320165,3.47344566615263,3.56327615751864,9187303.63654919,0.0,1.0
1993-07-13,58.38,59.0,58.25,58.75,403600,3.49620272396535,3.53333266039664,3.48841741471363,3.51836091183563,6739359.7741026,0.0,1.0
1993-07-14,58.25,58.75,57.5,58.25,453700,3.48841741471363,3.51836091183563,3.44350216903062,3.48841741471363,7575935.4051297,0.0,1.0
1993-07-15,56.25,58.0,56.25,58.0,599800,3.36864342622561,3.47344566615263,3.36864342622561,3.47344566615263,10015530.2093824,0.0,1.0
1993-07-16,54.12,55.75,53.0,55.75,729800,3.24108412848586,3.3386999291036,3.17401069493257,3.3386999291036,12186285.3397921,0.0,1.0
1993-07-19,52.0,54.25,51.0,54.0,1029700,3.11412370068856,3.24886943773759,3.05423670644455,3.23389768917658,17194050.4444833,0.0,1.0
1993-07-20,53.0,54.25,51.75,52.5,545100,3.17401069493257,3.24886943773759,3.09915195212756,3.14406719781057,9102143.24297157,0.0,1.0
1993-07-21,52.62,53.38,52.0,53.25,389600,3.15125363711985,3.1967677527453,3.11412370068856,3.18898244349358,6505586.14467386,0.0,1.0
1993-07-22,53.0,55.0,52.5,52.5,486900,3.17401069493257,3.29378468342059,3.14406719781057,3.14406719781057,8130312.86920356,0.0,1.0
1993-07-23,53.5,53.75,52.25,53.0,458700,3.20395419205458,3.21892594061558,3.12909544924956,3.17401069493257,7659425.98706853,0.0,1.0
1993-07-26,55.25,55.5,53.5,53.5,435600,3.3087564319816,3.3237281805426,3.20395419205458,3.20395419205458,7273699.49851112,0.0,1.0
1993-07-27,52.25,55.25,52.25,55.25,1010400,3.12909544924956,3.3087564319816,3.12909544924956,3.3087564319816,16871776.7981994,0.0,1.0
1993-07-28,52.25,53.5,51.62,52.25,571800,3.12909544924956,3.20395419205458,3.09136664287584,3.12909544924956,9547982.95052495,0.0,1.0
1993-07-29,50.75,52.5,50.25,51.25,561400,3.03926495788355,3.14406719781057,3.00932146076154,3.06920845500555,9374322.54009216,0.0,1.0
1993-07-30,49.5,52.0,47.5,50.0,1653100,2.96440621507853,3.11412370068856,2.84463222659051,2.99434971220054,27603656.200617,0.0,1.0
1993-08-02,49.75,51.5,49.5,49.5,1317600,2.97937796363954,3.08418020356656,2.96440621507853,2.96440621507853,22001438.1525212,0.0,1.0
1993-08-03,51.0,51.0,49.75,50.0,385800,3.05423670644455,3.05423670644455,2.97937796363954,2.99434971220054,6442133.30240035,0.0,1.0
1993-08-04,52.62,52.75,50.25,50.5,457700,3.15125363711985,3.15903894637157,3.00932146076154,3.02429320932255,7642727.87068076,0.0,1.0
1993-08-05,53.62,54.0,53.0,53.0,433100,3.21114063136386,3.23389768917658,3.17401069493257,3.17401069493257,7231954.20754171,0.0,1.0
1993-08-06,53.88,54.5,53.25,53.75,500300,3.2267112498673,3.26384118629859,3.18898244349358,3.21892594061558,8354067.62879963,0.0,1.0
1993-08-09,53.88,54.25,53.5,54.25,202700,3.2267112498673,3.24886943773759,3.20395419205458,3.24886943773759,3384708.19180029,0.0,1.0
1993-08-10,53.88,54.5,53.25,53.75,371900,3.2267112498673,3.26384118629859,3.18898244349358,3.21892594061558,6210029.4846104,0.0,1.0
1993-08-11,28.75,29.0,26.5,27.0,970400,3.44350216903062,3.47344566615263,3.17401069493257,3.23389768917658,8101926.07134435,0.0,2.0
1993-08-12,28.0,29.88,27.5,29.5,1305200,3.35367167766461,3.57884677602209,3.29378468342059,3.53333266039664,10897190.7546565,0.0,1.0
1993-08-13,27.0,28.0,26.25,28.0,937900,3.23389768917658,3.35367167766461,3.14406719781057,3.35367167766461,7830581.68004315,0.0,1.0
1993-08-16,26.88,27.25,25.75,26.75,900600,3.21952481055802,3.26384118629859,3.08418020356656,3.20395419205458,7519161.80941129,0.0,1.0
1993-08-17,25.5,26.0,24.75,25.0,1274500,3.05423670644455,3.11412370068856,2.96440621507853,2.99434971220054,10640874.6681043,0.0,1.0
1993-08-18,25.75,26.25,25.5,25.75,795500,3.08418020356656,3.14406719781057,3.05423670644455,3.08418020356656,6641675.79323415,0.0,1.0
1993-08-19,23.63,26.0,23.25,25.75,1746400,2.83025934797195,3.11412370068856,2.7847452323465,3.08418020356656,14580795.2297978,0.0,1.0
1993-08-20,21.5,21.75,20.25,20.75,4430400,2.57514075249246,2.60508424961447,2.42542326688244,2.48531026112645,36989667.4221806,0.0,1.0
1993-08-23,22.13,22.5,21.0,21.5,749100,2.65059836523992,2.69491474098049,2.51525375824845,2.57514075249246,6254279.49303797,0.0,1.0
1993-08-24,21.5,22.25,21.25,22.0,1342700,2.57514075249246,2.66497124385848,2.54519725537046,2.63502774673648,11210280.4369271,0.0,1.0
1993-08-25,20.13,21.5,19.75,21.5,2471500,2.41105038826387,2.57514075249246,2.36553627263843,2.57514075249246,20634697.3261826,0.0,1.0
1993-08-26,20.25,20.75,19.25,20.0,1509300,2.42542326688244,2.48531026112645,2.30564927839442,2.39547976976043,12601233.532028,0.0,1.0
1993-08-27,20.75,21.25,20.0,20.25,1848500,2.48531026112645,2.54519725537046,2.39547976976043,2.42542326688244,15433234.0713933,0.0,1.0
1993-08-30,21.13,21.25,20.5,21.0,604600,2.5308243767519,2.54519725537046,2.45536676400444,2.51525375824845,5047840.58402183,0.0,1.0
1993-08-31,21.25,21.5,20.75,21.0,542100,2.54519725537046,2.57514075249246,2.48531026112645,2.51525375824845,4526024.44690413,0.0,1.0
1993-09-01,20.88,21.25,20.75,21.0,409500,2.50088087962989,2.54519725537046,2.48531026112645,2.51525375824845,3418939.33039521,0.0,1.0
1993-09-02,21.25,21.5,20.5,21.0,563100,2.54519725537046,2.57514075249246,2.45536676400444,2.51525375824845,4701354.66897568,0.0,1.0
1993-09-03,20.0,21.25,20.0,21.25,332200,2.39547976976043,2.54519725537046,2.39547976976043,2.54519725537046,2773557.13200803,0.0,1.0
1993-09-07,19.5,20.5,19.25,20.0,421200,2.33559277551642,2.45536676400444,2.30564927839442,2.39547976976043,3516623.31126365,0.0,1.0
1993-09-08,20.0,20.0,19.0,19.5,776500,2.39547976976043,2.39547976976043,2.27570578127241,2.33559277551642,6483043.68755038,0.0,1.0
1993-09-09,19.0,20.5,18.5,20.0,1089000,2.27570578127241,2.45536676400444,2.2158187870284,2.39547976976043,9092124.37313891,0.0,1.0
1993-09-10,19.5,19.75,19.0,19.5,414300,2.33559277551642,2.36553627263843,2.27570578127241,2.33559277551642,3459014.80972585,0.0,1.0
1993-09-13,19.0,19.75,18.75,19.63,515500,2.27570578127241,2.36553627263843,2.24576228415041,2.35116339401986,4303939.49894684,0.0,1.0
1993-09-14,18.5,18.75,18.0,18.5,891300,2.2158187870284,2.24576228415041,2.15593179278439,2.2158187870284,7441515.56820818,0.0,1.0
1993-09-15,17.75,18.75,17.25,18.75,1247200,2.12598829566238,2.24576228415041,2.06610130141837,2.24576228415041,10412945.3794113,0.0,1.0
1993-09-16,17.25,18.0,16.75,17.75,900100,2.06610130141837,2.15593179278439,2.00621430717436,2.12598829566238,7514987.28031436,0.0,1.0
1993-09-17,16.5,17.25,16.25,16.75,1642600,1.97627081005236,2.06610130141837,1.94632731293035,2.00621430717436,13714162.9892727,0.0,1.0
1993-09-20,17.13,17.25,16.5,16.75,921600,2.05172842279981,2.06610130141837,1.97627081005236,2.00621430717436,7694492.03148284,0.0,1.0
1993-09-21,18.75,18.75,17.5,17.75,2013800,2.24576228415041,2.24576228415041,2.09604479854038,2.12598829566238,16813333.3908421,0.0,1.0
1993-09-22,20.25,20.25,19.25,19.5,2958100,2.42542326688244,2.42542326688244,2.30564927839442,2.33559277551642,24697349.0433261,0.0,1.0
1993-09-23,18.0,18.75,17.0,18.5,4556500,2.15593179278439,2.24576228415041,2.03615780429637,2.2158187870284,38042483.6604292,0.0,1.0
1993-09-24,18.25,18.88,17.75,17.75,2249400,2.18587528990639,2.26133290265385,2.12598829566238,2.12598829566238,18780371.5013211,0.0,1.0
1993-09-27,18.5,18.75,18.0,18.75,871400,2.2158187870284,2.24576228415041,2.15593179278439,2.24576228415041,7275369.3101499,0.0,1.0
1993-09-28,18.75,18.75,18.0,18.5,755600,2.24576228415041,2.24576228415041,2.15593179278439,2.2158187870284,6308548.3712982,0.0,1.0
1993-09-29,18.63,19.63,18.5,18.75,686800,2.23138940553184,2.35116339401986,2.2158187870284,2.24576228415041,5734133.16755905,0.0,1.0
1993-09-30,18.25,19.0,18.25,18.75,534000,2.18587528990639,2.27570578127241,2.18587528990639,2.24576228415041,4458397.07553369,0.0,1.0
1993-10-01,18.75,18.75,18.0,18.75,690300,2.25175098357481,2.25175098357481,2.16168094423181,2.25175098357481,5748026.79977157,0.05,1.0
1993-10-04,18.5,18.75,18.25,18.75,399100,2.22172763712714,2.25175098357481,2.19170429067948,2.25175098357481,3323247.13282463,0.0,1.0
1993-10-05,18.25,18.75,18.0,18.75,721400,2.19170429067948,2.25175098357481,2.16168094423181,2.25175098357481,6006991.93590499,0.0,1.0
1993-10-06,18.13,18.63,18.0,18.25,839200,2.1772930843846,2.23733977727993,2.16168094423181,2.19170429067948,6987895.24897625,0.0,1.0
1993-10-07,19.5,19.75,18.0,18.25,1147300,2.3418210229178,2.37184436936546,2.16168094423181,2.19170429067948,9553398.73587995,0.0,1.0
1993-10-08,19.25,19.75,18.5,19.75,585900,2.31179767647013,2.37184436936546,2.22172763712714,2.37184436936546,4878703.3202755,0.0,1.0
1993-10-11,19.25,19.5,19.0,19.25,445700,2.31179767647013,2.3418210229178,2.28177433002247,2.31179767647013,3711278.49436216,0.0,1.0
1993-10-12,21.0,21.25,19.0,19.25,2358900,2.52196110160378,2.55198444805145,2.28177433002247,2.31179767647013,19642214.1358557,0.0,1.0
1993-10-13,21.13,21.5,20.75,21.0,1130400,2.53757324175657,2.58200779449911,2.49193775515612,2.52196110160378,9412674.91592321,0.0,1.0
1993-10-14,21.0,21.75,20.75,21.5,711800,2.52196110160378,2.61203114094677,2.49193775515612,2.58200779449911,5927054.14468697,0.0,1.0
1993-10-15,22.25,22.5,20.75,21.25,1846100,2.6720778338421,2.70210118028977,2.49193775515612,2.55198444805145,15372203.7882925,0.0,1.0
1993-10-18,22.75,23.25,22.25,22.5,1304100,2.73212452673743,2.79217121963276,2.6720778338421,2.70210118028977,10859049.3257745,0.0,1.0
1993-10-19,21.5,23.0,21.0,23.0,1455100,2.58200779449911,2.7621478731851,2.52196110160378,2.7621478731851,12116404.1668081,0.0,1.0
1993-10-20,21.75,22.5,21.25,21.25,843200,2.61203114094677,2.70210118028977,2.55198444805145,2.55198444805145,7021202.66198378,0.0,1.0
1993-10-21,22.75,23.0,21.0,21.75,1144200,2.73212452673743,2.7621478731851,2.52196110160378,2.61203114094677,9527585.49079914,0.0,1.0
1993-10-22,22.25,23.25,22.25,23.0,1032800,2.6720778338421,2.79217121963276,2.6720778338421,2.7621478731851,8599974.0385399,0.0,1.0
1993-10-25,21.5,22.75,21.5,22.25,1209100,2.58200779449911,2.73212452673743,2.58200779449911,2.6720778338421,10067998.266846,0.0,1.0
1993-10-26,21.0,22.25,20.75,21.75,801200,2.52196110160378,2.6720778338421,2.49193775515612,2.61203114094677,6671474.82540489,0.0,1.0
1993-10-27,21.5,22.25,20.75,21.0,902600,2.58200779449911,2.6720778338421,2.49193775515612,2.52196110160378,7515817.74514534,0.0,1.0
1993-10-28,21.13,22.5,21.0,21.5,1038400,2.53757324175657,2.70210118028977,2.52196110160378,2.58200779449911,8646604.4167504,0.0,1.0
1993-10-29,21.75,21.75,21.0,21.25,402100,2.61203114094677,2.61203114094677,2.52196110160378,2.55198444805145,3348227.69258026,0.0,1.0
1993-11-01,21.5,21.75,21.25,21.75,331500,2.58200779449911,2.61203114094677,2.55198444805145,2.61203114094677,2760351.85299765,0.0,1.0
1993-11-02,21.25,21.75,21.0,21.38,635400,2.55198444805145,2.61203114094677,2.52196110160378,2.56759658820423,5290882.55624346,0.0,1.0
1993-11-03,20.13,21.75,20.0,21.75,1255300,2.41747985596591,2.61203114094677,2.40186771581313,2.61203114094677,10452698.8870828,0.0,1.0
1993-11-04,19.75,20.5,19.5,19.75,915600,2.37184436936546,2.46191440870845,2.3418210229178,2.37184436936546,7624066.83741977,0.0,1.0
1993-11-05,19.13,20.0,19.0,19.5,1326900,2.29738647017526,2.40186771581313,2.28177433002247,2.3418210229178,11048901.5799173,0.0,1.0
1993-11-08,20.25,20.5,19.0,19.0,1355400,2.43189106226079,2.46191440870845,2.28177433002247,2.28177433002247,11286216.8975958,0.0,1.0
1993-11-09,20.25,20.75,19.75,20.75,514200,2.43189106226079,2.49193775515612,2.37184436936546,2.49193775515612,4281667.94211582,0.0,1.0
1993-11-10,20.5,20.5,19.63,20.25,205200,2.46191440870845,2.46191440870845,2.35743316307058,2.43189106226079,1708670.28728543,0.0,1.0
1993-11-11,20.0,20.5,20.0,20.38,303600,2.40186771581313,2.46191440870845,2.40186771581313,2.44750320241358,2528032.64727024,0.0,1.0
1993-11-12,19.88,20.5,19.5,20.0,235700,2.38745650951825,2.46191440870845,2.3418210229178,2.40186771581313,1962639.31146771,0.0,1.0
1993-11-15,19.13,20.0,19.0,20.0,436600,2.29738647017526,2.40186771581313,2.28177433002247,2.40186771581313,3635504.12977005,0.0,1.0
1993-11-16,19.75,20.25,19.0,19.5,373000,2.37184436936546,2.43189106226079,2.28177433002247,2.3418210229178,3105916.2629506,0.0,1.0
1993-11-17,20.75,21.25,20.25,20.5,1817300,2.49193775515612,2.55198444805145,2.43189106226079,2.46191440870845,15132390.4146384,0.0,1.0
1993-11-18,20.88,21.5,20.5,21.0,1158200,2.5075498953089,2.58200779449911,2.46191440870845,2.52196110160378,9644161.43632544,0.0,1.0
1993-11-19,20.5,21.0,20.25,21.0,940600,2.46191440870845,2.52196110160378,2.43189106226079,2.52196110160378,7832238.16871673,0.0,1.0
1993-11-22,20.5,20.5,20.0,20.25,764300,2.46191440870845,2.46191440870845,2.40186771581313,2.43189106226079,6364213.94041059,0.0,1.0
1993-11-23,22.13,22.25,20.5,20.75,1449600,2.65766662754722,2.6720778338421,2.46191440870845,2.49193775515612,12070606.4739228,0.0,1.0
1993-11-24,22.75,23.25,22.0,22.0,1182800,2.73212452673743,2.79217121963276,2.64205448739444,2.64205448739444,9849002.02632164,0.0,1.0
1993-11-26,23.38,23.75,22.75,23.25,313900,2.80778335978554,2.85221791252809,2.73212452673743,2.79217121963276,2613799.2357646,0.0,1.0
1993-11-29,23.75,24.63,23.5,23.75,1853700,2.85221791252809,2.95790009202386,2.82219456608042,2.85221791252809,15435487.8730068,0.0,1.0
1993-11-30,23.13,24.25,23.0,24.25,638900,2.77776001333788,2.91226460542342,2.7621478731851,2.91226460542342,5320026.54262504,0.0,1.0
1993-12-01,24.75,25.0,23.0,23.5,1306200,2.97231129831874,3.00233464476641,2.7621478731851,2.82219456608042,10876535.7176034,0.0,1.0
1993-12-02,23.75,25.0,23.5,25.0,937700,2.85221791252809,3.00233464476641,2.82219456608042,3.00233464476641,7808090.29428626,0.0,1.0
1993-12-03,24.0,24.5,23.75,23.75,1492500,2.88224125897575,2.94228795187108,2.85221791252809,2.85221791252809,12427828.4784283,0.0,1.0
1993-12-06,23.13,23.75,23.0,23.5,1284000,2.77776001333788,2.85221791252809,2.7621478731851,2.82219456608042,10691679.5754117,0.0,1.0
1993-12-07,23.13,23.5,22.75,23.0,632800,2.77776001333788,2.82219456608042,2.73212452673743,2.7621478731851,5269232.73778858,0.0,1.0
1993-12-08,22.75,23.0,22.25,23.0,355000,2.73212452673743,2.7621478731851,2.6720778338421,2.7621478731851,2956032.90441679,0.0,1.0
1993-12-09,21.75,23.0,21.75,23.0,857300,2.61203114094677,2.7621478731851,2.61203114094677,2.7621478731851,7138611.29283527,0.0,1.0
1993-12-10,22.13,22.25,21.5,21.75,364700,2.65766662754722,2.6720778338421,2.58200779449911,2.61203114094677,3036803.38096002,0.0,1.0
1993-12-13,22.38,22.5,22.0,22.25,307300,2.68768997399489,2.70210118028977,2.64205448739444,2.6720778338421,2558842.0043022,0.0,1.0
1993-12-14,21.5,22.5,21.5,22.25,603900,2.58200779449911,2.70210118028977,2.58200779449911,2.6720778338421,5028586.6788093,0.0,1.0
1993-12-15,21.38,22.0,21.0,21.5,587400,2.56759658820423,2.64205448739444,2.52196110160378,2.58200779449911,4891193.60015331,0.0,1.0
1993-12-16,21.25,21.5,20.75,21.5,399100,2.55198444805145,2.58200779449911,2.49193775515612,2.58200779449911,3323247.13282462,0.0,1.0
1993-12-17,21.25,21.75,21.0,21.25,1140300,2.55198444805145,2.61203114094677,2.52196110160378,2.55198444805145,9495110.7631168,0.0,1.0
1993-12-20,20.75,21.5,20.5,21.5,685800,2.49193775515612,2.58200779449911,2.46191440870845,2.58200779449911,5710555.96013812,0.0,1.0
1993-12-21,20.0,21.0,20.0,21.0,792900,2.40186771581313,2.52196110160378,2.40186771581313,2.52196110160378,6602361.94341428,0.0,1.0
1993-12-22,21.13,21.25,19.75,20.0,972200,2.53757324175657,2.55198444805145,2.37184436936546,2.40186771581313,8095366.73147606,0.0,1.0
1993-12-23,21.38,21.75,21.0,21.25,634600,2.56759658820423,2.61203114094677,2.52196110160378,2.55198444805145,5284221.07364196,0.0,1.0
1993-12-27,21.5,21.75,21.0,21.5,640600,2.58200779449911,2.61203114094677,2.52196110160378,2.58200779449911,5334182.19315323,0.0,1.0
1993-12-28,22.0,22.0,21.25,21.5,521500,2.64205448739444,2.64205448739444,2.55198444805145,2.58200779449911,4342453.97085452,0.0,1.0
1993-12-29,22.5,23.0,21.75,22.0,1331800,2.70210118028977,2.7621478731851,2.61203114094677,2.64205448739444,11089703.1608515,0.0,1.0
1993-12-30,22.25,22.75,22.0,22.75,289500,2.6720778338421,2.73212452673743,2.64205448739444,2.73212452673743,2410624.01641877,0.0,1.0
1993-12-31,22.25,22.5,22.0,22.0,306000,2.6720778338421,2.70210118028977,2.64205448739444,2.64205448739444,2548017.09507476,0.0,1.0
1994-01-03,21.25,22.5,21.0,22.25,744800,2.55198444805145,2.70210118028977,2.52196110160378,2.6720778338421,6201840.30199894,0.0,1.0
1994-01-04,21.63,22.25,20.5,21.0,1283600,2.5976199346519,2.6720778338421,2.46191440870845,2.52196110160378,10688348.8341109,0.0,1.0
1994-01-05,22.5,22.75,21.5,21.75,1160800,2.70210118028977,2.73212452673743,2.58200779449911,2.61203114094677,9665811.2547803,0.0,1.0
1994-01-06,26.5,27.5,25.75,26.0,6630300,3.18247472345239,3.30256810924305,3.0924046841094,3.12242803055706,55209535.1159286,0.0,1.0
1994-01-07,26.25,27.0,26.0,27.0,2331200,3.15245137700473,3.24252141634772,3.12242803055706,3.24252141634772,19411560.3007786,0.0,1.0
1994-01-10,26.13,26.75,25.75,26.5,1370400,3.13804017070985,3.21249806990006,3.0924046841094,3.18247472345239,11411119.696374,0.0,1.0
1994-01-11,26.25,26.5,25.75,26.0,858500,3.15245137700473,3.18247472345239,3.0924046841094,3.12242803055706,7148603.5167375,0.0,1.0
1994-01-12,26.5,26.5,26.0,26.5,435500,3.18247472345239,3.18247472345239,3.12242803055706,3.18247472345239,3626344.591193,0.0,1.0
1994-01-13,26.25,26.25,25.5,26.25,766000,3.15245137700473,3.15245137700473,3.06238133766174,3.15245137700473,6378369.59093876,0.0,1.0
1994-01-14,26.25,26.75,25.75,25.75,690100,3.15245137700473,3.21249806990006,3.0924046841094,3.0924046841094,5746361.4291212,0.0,1.0
1994-01-17,27.75,27.75,26.0,26.5,800400,3.33259145569071,3.33259145569071,3.12242803055706,3.18247472345239,6664813.34280339,0.0,1.0
1994-01-18,27.13,27.75,26.75,27.5,845500,3.25813355650051,3.33259145569071,3.21249806990006,3.30256810924305,7040354.42446308,0.0,1.0
1994-01-19,27.13,27.25,26.5,26.75,794700,3.25813355650051,3.27254476279538,3.18247472345239,3.21249806990006,6617350.27926766,0.0,1.0
1994-01-20,27.5,27.75,27.0,27.25,764800,3.30256810924305,3.33259145569071,3.24252141634772,3.27254476279538,6368377.36703651,0.0,1.0
1994-01-21,29.0,29.5,27.5,27.75,2008900,3.48871285721857,3.54886307889475,3.30826219219002,3.33833730302811,16699024.0768761,0.05,1.0
1994-01-24,27.75,28.75,27.75,28.25,676200,3.33833730302811,3.45863774638047,3.33833730302811,3.39848752470429,5620926.91561731,0.0,1.0
1994-01-25,28.25,28.25,27.5,28.25,834000,3.39848752470429,3.39848752470429,3.30826219219002,3.39848752470429,6932642.77968772,0.0,1.0
1994-01-26,29.0,29.25,28.0,28.0,976900,3.48871285721857,3.51878796805666,3.3684124138662,3.3684124138662,8120502.07611142,0.0,1.0
1994-01-27,30.25,30.25,28.5,28.75,1108300,3.63908841140902,3.63908841140902,3.42856263554238,3.45863774638047,9212767.37737158,0.0,1.0
1994-01-28,31.0,31.0,30.0,30.0,1259000,3.72931374392329,3.72931374392329,3.60901330057093,3.60901330057093,10465464.3400802,0.0,1.0
1994-01-31,30.25,31.0,30.0,30.5,791800,3.63908841140902,3.72931374392329,3.60901330057093,3.66916352224711,6581854.38004405,0.0,1.0
1994-02-01,29.0,30.5,29.0,30.5,466300,3.48871285721857,3.66916352224711,3.48871285721857,3.66916352224711,3876128.69084938,0.0,1.0
1994-02-02,29.38,29.75,28.75,29.5,675300,3.53442702569246,3.57893818973284,3.45863774638047,3.54886307889475,5613445.6464306,0.0,1.0
1994-02-03,29.13,29.75,28.75,29.25,565400,3.50435191485437,3.57893818973284,3.45863774638047,3.51878796805666,4699899.55351971,0.0,1.0
1994-02-04,27.25,29.25,27.25,29.0,1051300,3.27818708135193,3.51878796805666,3.27818708135193,3.48871285721857,8738953.66221306,0.0,1.0
1994-02-07,28.0,28.5,26.5,26.75,980500,3.3684124138662,3.42856263554238,3.18796174883766,3.21803685967575,8150427.15285829,0.0,1.0
1994-02-08,27.5,28.5,27.5,28.5,567800,3.30826219219002,3.42856263554238,3.30826219219002,3.42856263554238,4719849.60468428,0.0,1.0
1994-02-09,29.5,29.5,27.5,27.75,1129700,3.54886307889475,3.54886307889475,3.30826219219002,3.33833730302811,9390655.33358898,0.0,1.0
1994-02-10,29.25,30.25,29.0,29.5,1748500,3.51878796805666,3.63908841140902,3.48871285721857,3.54886307889475,14534443.5255203,0.0,1.0
1994-02-11,28.88,30.0,28.25,29.25,531100,3.47427680401628,3.60901330057093,3.39848752470429,3.51878796805666,4414780.07229275,0.0,1.0
1994-02-14,30.0,30.25,28.5,29.0,871500,3.60901330057093,3.63908841140902,3.42856263554238,3.48871285721857,7244362.32913411,0.0,1.0
1994-02-15,30.38,30.5,29.75,29.75,909500,3.65472746904483,3.66916352224711,3.57893818973284,3.57893818973284,7560238.13923978,0.0,1.0
1994-02-16,31.5,32.0,30.5,30.75,1307400,3.78946396559948,3.84961418727566,3.66916352224711,3.6992386330852,10867790.3718989,0.0,1.0
1994-02-17,30.5,32.0,30.25,31.25,1142800,3.66916352224711,3.84961418727566,3.63908841140902,3.75938885476139,9499549.36286227,0.0,1.0
1994-02-18,30.25,30.75,29.5,30.75,741800,3.63908841140902,3.6992386330852,3.54886307889475,3.6992386330852,6166228.31411553,0.0,1.0
1994-02-22,30.25,30.75,30.0,30.0,383200,3.63908841140902,3.6992386330852,3.60901330057093,3.60901330057093,3185358.16927618,0.0,1.0
1994-02-23,30.25,30.75,30.0,30.75,419400,3.63908841140902,3.6992386330852,3.60901330057093,3.6992386330852,3486271.44100843,0.0,1.0
1994-02-24,28.88,30.25,28.75,30.0,681700,3.47427680401628,3.63908841140902,3.45863774638047,3.60901330057093,5666645.78286945,0.0,1.0
1994-02-25,28.88,29.75,28.75,29.0,495900,3.47427680401628,3.57893818973284,3.45863774638047,3.48871285721857,4122179.32187907,0.0,1.0
1994-02-28,29.25,29.75,29.0,29.0,512900,3.51878796805666,3.57893818973284,3.48871285721857,3.48871285721857,4263492.18429476,0.0,1.0
1994-03-01,28.75,29.75,28.25,29.75,350600,3.45863774638047,3.57893818973284,3.39848752470429,3.57893818973284,2914369.97429079,0.0,1.0
1994-03-02,28.75,28.75,27.25,27.5,974800,3.45863774638047,3.45863774638047,3.27818708135193,3.30826219219002,8103045.78134244,0.0,1.0
1994-03-03,28.0,28.75,27.75,28.75,874600,3.3684124138662,3.45863774638047,3.33833730302811,3.45863774638047,7270131.14522168,0.0,1.0
1994-03-04,28.25,28.25,28.0,28.0,884100,3.39848752470429,3.39848752470429,3.3684124138662,3.3684124138662,7349100.0977481,0.0,1.0
1994-03-07,29.88,30.25,28.25,28.5,1463500,3.59457724736865,3.63908841140902,3.39848752470429,3.42856263554238,12165374.9497278,0.0,1.0
1994-03-08,29.75,30.0,29.25,30.0,256400,3.57893818973284,3.60901330057093,3.51878796805666,3.60901330057093,2131330.46608145,0.0,1.0
1994-03-09,31.13,31.25,29.0,29.75,1125900,3.7449528015591,3.75938885476139,3.48871285721857,3.57893818973284,9359067.75257842,0.0,1.0
1994-03-10,32.38,32.5,31.0,31.0,1503600,3.89532835574956,3.90976440895184,3.72931374392329,3.72931374392329,12498707.0546025,0.0,1.0
1994-03-11,33.13,33.5,32.0,32.25,1045400,3.98555368826383,4.03006485230421,3.84961418727566,3.87968929811375,8689909.7864335,0.0,1.0
1994-03-14,33.75,34.25,33.0,33.0,786100,4.0601399631423,4.12029018481848,3.96991463062802,3.96991463062802,6534473.00852819,0.0,1.0
1994-03-15,32.5,34.5,32.5,34.0,1169700,3.90976440895184,4.15036529565657,3.90976440895184,4.09021507398039,9723156.18633181,0.0,1.0
1994-03-16,29.5,31.13,28.5,30.75,5186600,3.54886307889475,3.7449528015591,3.42856263554238,3.6992386330852,43113723.0708972,0.0,1.0
1994-03-17,30.88,31.25,29.5,29.75,2607400,3.71487769072101,3.75938885476139,3.54886307889475,3.57893818973284,21674068.0860405,0.0,1.0
1994-03-18,29.5,30.5,29.5,30.5,3280400,3.54886307889475,3.66916352224711,3.54886307889475,3.66916352224711,27268394.9334383,0.0,1.0
1994-03-21,29.0,29.75,28.75,29.75,1218300,3.48871285721857,3.57893818973284,3.45863774638047,3.57893818973284,10127144.7224143,0.0,1.0
1994-03-22,28.25,29.25,27.75,29.0,1521200,3.39848752470429,3.51878796805666,3.33833730302811,3.48871285721857,12645007.4298093,0.0,1.0
1994-03-23,27.63,28.25,27.63,28.25,1375800,3.32390124982583,3.39848752470429,3.32390124982583,3.39848752470429,11436366.8300892,0.0,1.0
1994-03-24,26.63,28.0,26.25,28.0,1006300,3.20360080647346,3.3684124138662,3.15788663799956,3.3684124138662,8364890.20287741,0.0,1.0
1994-03-25,26.25,27.0,26.0,26.5,845600,3.15788663799956,3.24811197051384,3.12781152716147,3.18796174883766,7029068.02698314,0.0,1.0
1994-03-28,24.63,26.5,24.5,26.0,1571400,2.96901494193635,3.1944334535653,2.95334413631509,3.13416112425275,13035832.6774732,0.05,1.0
1994-03-29,24.63,25.0,23.5,24.75,1282400,2.96901494193635,3.01361646562764,2.83279947768998,2.98348030097136,10638380.9504847,0.0,1.0
1994-03-30,24.5,25.25,24.25,24.75,822500,2.95334413631509,3.04375263028392,2.92320797165881,2.98348030097136,6823197.3890936,0.0,1.0
1994-03-31,24.25,24.75,23.75,24.25,1078800,2.92320797165881,2.98348030097136,2.86293564234626,2.92320797165881,8949380.35666162,0.0,1.0
1994-04-04,23.75,24.25,22.25,23.0,1095200,2.86293564234626,2.92320797165881,2.6821186544086,2.77252714837743,9085429.52040767,0.0,1.0
1994-04-05,26.25,26.25,23.75,24.25,1925300,3.16429728890902,3.16429728890902,2.86293564234626,2.92320797165881,15971674.0829446,0.0,1.0
1994-04-06,25.63,26.75,25.0,26.25,1523000,3.08955960056146,3.22456961822158,3.01361646562764,3.16429728890902,12634321.730808,0.0,1.0
1994-04-07,24.75,26.0,24.25,25.75,980600,2.98348030097136,3.13416112425275,2.92320797165881,3.10402495959647,8134744.5103285,0.0,1.0
1994-04-08,24.13,25.0,24.0,25.0,581300,2.9087426126238,3.01361646562764,2.89307180700254,3.01361646562764,4822279.20034056,0.0,1.0
1994-04-11,24.75,25.0,23.5,24.0,996700,2.98348030097136,3.01361646562764,2.83279947768998,2.89307180700254,8268304.9698597,0.0,1.0
1994-04-12,23.75,24.75,23.75,24.75,516300,2.86293564234626,2.98348030097136,2.86293564234626,2.98348030097136,4283059.95378605,0.0,1.0
1994-04-13,21.88,24.5,21.5,23.75,1923500,2.63751713071731,2.95334413631509,2.59171016043977,2.86293564234626,15956741.8576554,0.0,1.0
1994-04-14,24.0,25.0,21.5,22.0,2507700,2.89307180700254,3.01361646562764,2.59171016043977,2.65198248975232,20803078.5320729,0.0,1.0
1994-04-15,24.31,24.75,23.63,24.0,1009300,2.93044065117632,2.98348030097136,2.84847028331125,2.89307180700254,8372830.54688409,0.0,1.0
1994-04-18,24.0,25.0,23.5,24.5,574000,2.89307180700254,3.01361646562764,2.83279947768998,2.95334413631509,4761720.73111212,0.0,1.0
1994-04-19,24.75,25.0,23.5,24.88,647400,2.98348030097136,3.01361646562764,2.83279947768998,2.99915110659263,5370623.69568292,0.0,1.0
1994-04-20,24.38,25.25,24.0,24.75,764900,2.93887877728008,3.04375263028392,2.89307180700254,2.98348030097136,6345366.17983913,0.0,1.0
1994-04-21,25.75,26.0,24.5,24.5,1228500,3.10402495959647,3.13416112425275,2.95334413631509,2.95334413631509,10191243.7598802,0.0,1.0
1994-04-22,25.0,25.75,24.75,25.5,420500,3.01361646562764,3.10402495959647,2.98348030097136,3.07388879494019,3488333.74117187,0.0,1.0
1994-04-25,26.0,26.0,24.75,25.25,424200,3.13416112425275,3.13416112425275,2.98348030097136,3.04375263028392,3519027.75982189,0.0,1.0
1994-04-26,24.75,26.75,24.25,26.0,2096600,2.98348030097136,3.22456961822158,2.92320797165881,3.13416112425275,17392724.1896336,0.0,1.0
1994-04-28,25.5,26.88,24.5,25.0,2472300,3.07388879494019,3.24024042384284,2.95334413631509,3.01361646562764,20509411.4347187,0.0,1.0
1994-04-29,26.75,27.25,25.13,25.5,1166700,3.22456961822158,3.28484194753413,3.0292872712489,3.07388879494019,9678570.69161762,0.0,1.0
1994-05-02,27.5,27.75,26.5,26.5,899700,3.31497811219041,3.34511427684668,3.1944334535653,3.1944334535653,7463623.94038602,0.0,1.0
1994-05-03,27.0,27.88,26.75,27.75,443100,3.25470578287785,3.36078508246795,3.22456961822158,3.34511427684668,3675816.12535851,0.0,1.0
1994-05-04,27.13,27.75,26.88,27.25,660900,3.27037658849912,3.34511427684668,3.24024042384284,3.28484194753413,5482615.38535192,0.0,1.0
1994-05-05,26.25,27.25,26.25,27.25,371800,3.16429728890902,3.28484194753413,3.16429728890902,3.28484194753413,3084334.0902918,0.0,1.0
1994-05-06,25.88,26.25,25.5,26.25,511600,3.11969576521773,3.16429728890902,3.07388879494019,3.16429728890902,4244070.2544198,0.0,1.0
1994-05-09,24.5,26.0,24.0,25.0,902600,2.95334413631509,3.13416112425275,2.89307180700254,3.01361646562764,7487681.41446308,0.0,1.0
1994-05-10,24.0,25.0,23.75,25.0,1210500,2.89307180700254,3.01361646562764,2.86293564234626,3.01361646562764,10041921.5069882,0.0,1.0
1994-05-11,24.19,24.5,23.75,24.5,687100,2.91597529214131,2.95334413631509,2.86293564234626,2.95334413631509,5699962.22011697,0.0,1.0
1994-05-12,24.5,25.5,24.0,24.75,1143500,2.95334413631509,3.07388879494019,2.89307180700254,2.98348030097136,9486110.89900125,0.0,1.0
1994-05-13,24.25,24.75,23.75,24.5,316900,2.92320797165881,2.98348030097136,2.86293564234626,2.95334413631509,2628901.21897114,0.0,1.0
1994-05-16,24.75,25.25,24.0,24.0,800000,2.98348030097136,3.04375263028392,2.89307180700254,2.89307180700254,6636544.57297859,0.0,1.0
1994-05-17,25.5,25.75,24.25,24.75,725600,3.07388879494019,3.10402495959647,2.92320797165881,2.98348030097136,6019345.92769158,0.0,1.0
1994-05-18,26.75,27.0,25.25,25.25,720200,3.22456961822158,3.25470578287785,3.04375263028392,3.04375263028392,5974549.25182396,0.0,1.0
1994-05-19,27.75,28.0,26.5,26.88,1917100,3.34511427684668,3.37525044150296,3.1944334535653,3.24024042384284,15903649.5010715,0.0,1.0
1994-05-20,28.75,29.75,26.75,27.75,3763200,3.46565893547179,3.58620359409689,3.22456961822158,3.34511427684668,31218305.6712912,0.0,1.0
1994-05-23,29.38,29.5,27.75,28.75,1804100,3.5416020704056,3.55606742944062,3.34511427684668,3.46565893547179,14966237.5801383,0.0,1.0
1994-05-24,29.25,29.63,28.25,29.25,914300,3.52593126478434,3.57173823506188,3.40538660615923,3.52593126478434,7584740.87884289,0.0,1.0
1994-05-25,29.13,29.5,28.75,29.0,694500,3.51146590574933,3.55606742944062,3.46565893547179,3.49579510012806,5761350.25741702,0.0,1.0
1994-05-26,28.5,29.0,28.25,28.75,535300,3.43552277081551,3.49579510012806,3.40538660615923,3.46565893547179,4440677.88739429,0.0,1.0
1994-05-27,27.5,28.5,27.5,28.5,595100,3.31497811219041,3.43552277081551,3.31497811219041,3.43552277081551,4936759.59422443,0.0,1.0
1994-05-31,28.75,29.0,26.75,27.0,835100,3.46565893547179,3.49579510012806,3.22456961822158,3.25470578287785,6927722.96611801,0.0,1.0
1994-06-01,30.0,30.0,28.25,28.5,1325400,3.61633975875317,3.61633975875317,3.40538660615923,3.43552277081551,10995095.2212823,0.0,1.0
1994-06-02,29.69,30.25,29.5,29.75,1083000,3.57897091457939,3.64647592340945,3.55606742944062,3.58620359409689,8984222.21566974,0.0,1.0
1994-06-03,28.75,29.75,28.25,29.5,478800,3.46565893547179,3.58620359409689,3.40538660615923,3.55606742944062,3971971.92692767,0.0,1.0
1994-06-06,28.75,29.0,28.0,28.75,276900,3.46565893547179,3.49579510012806,3.37525044150296,3.46565893547179,2297073.99032221,0.0,1.0
1994-06-07,28.25,29.0,28.25,28.25,244200,3.40538660615923,3.49579510012806,3.40538660615923,3.40538660615923,2025805.23090171,0.0,1.0
1994-06-08,27.5,28.5,27.0,28.25,554700,3.31497811219041,3.43552277081551,3.25470578287785,3.40538660615923,4601614.09328901,0.0,1.0
1994-06-09,27.13,27.5,26.5,27.5,346800,3.27037658849912,3.31497811219041,3.1944334535653,3.31497811219041,2876942.07238621,0.0,1.0
1994-06-10,27.0,27.75,27.0,27.13,148500,3.25470578287785,3.34511427684668,3.25470578287785,3.27037658849912,1231908.58635915,0.0,1.0
1994-06-13,27.0,27.5,26.75,27.0,145700,3.25470578287785,3.31497811219041,3.22456961822158,3.25470578287785,1208680.68035372,0.0,1.0
1994-06-14,27.75,28.0,27.0,27.25,284400,3.34511427684668,3.37525044150296,3.25470578287785,3.28484194753413,2359291.59569388,0.0,1.0
1994-06-15,27.75,28.25,27.25,27.5,829200,3.34511427684668,3.40538660615923,3.28484194753413,3.31497811219041,6878778.4498923,0.0,1.0
1994-06-16,27.63,28.25,27.5,27.75,185900,3.33064891781167,3.40538660615923,3.31497811219041,3.34511427684668,1542167.0451459,0.0,1.0
1994-06-17,26.0,27.75,26.0,27.75,484000,3.13416112425275,3.34511427684668,3.13416112425275,3.34511427684668,4015109.46665203,0.0,1.0
1994-06-20,25.5,26.25,25.25,26.0,417300,3.07388879494019,3.16429728890902,3.04375263028392,3.13416112425275,3461787.56287995,0.0,1.0
1994-06-21,25.5,25.5,24.5,25.0,842300,3.07388879494019,3.07388879494019,2.95334413631509,3.01361646562764,6987451.86727483,0.0,1.0
1994-06-22,27.0,27.25,25.5,25.5,1041100,3.25470578287785,3.28484194753413,3.07388879494019,3.07388879494019,8636633.19366,0.0,1.0
1994-06-23,25.38,27.25,25.25,27.0,1065200,3.05942343590518,3.28484194753413,3.04375263028392,3.25470578287785,8836559.09892098,0.0,1.0
1994-06-24,25.5,26.5,25.25,25.5,1529900,3.07388879494019,3.1944334535653,3.04375263028392,3.07388879494019,12691561.9277499,0.0,1.0
1994-06-27,25.88,26.0,25.25,25.5,888700,3.11969576521773,3.13416112425275,3.04375263028392,3.07388879494019,7372371.45250759,0.0,1.0
1994-06-28,27.0,27.25,25.75,25.75,692300,3.25470578287785,3.28484194753413,3.10402495959647,3.10402495959647,5743099.75984134,0.0,1.0
1994-06-29,26.88,28.0,26.88,27.25,1153800,3.24024042384284,3.37525044150296,3.24024042384284,3.28484194753413,9571556.41037835,0.0,1.0
1994-06-30,27.25,27.75,27.0,27.0,695800,3.29086918046538,3.35125210120787,3.26067772009414,3.26067772009414,5761562.96717899,0.05,1.0
1994-07-01,27.88,28.0,26.38,27.25,473400,3.36695166060091,3.38144356157911,3.18580289837346,3.29086918046538,3919982.62239513,0.0,1.0
1994-07-05,27.75,28.25,27.5,27.5,369100,3.35125210120787,3.41163502195035,3.32106064083663,3.32106064083663,3056327.8114196,0.0,1.0
1994-07-06,27.5,28.0,27.25,27.75,222600,3.32106064083663,3.38144356157911,3.29086918046538,3.35125210120787,1843236.44221621,0.0,1.0
1994-07-07,27.88,28.0,27.0,27.5,282800,3.36695166060091,3.38144356157911,3.26067772009414,3.32106064083663,2341721.76935645,0.0,1.0
1994-07-08,28.0,28.25,27.25,27.5,491700,3.38144356157911,3.41163502195035,3.29086918046538,3.32106064083663,4071515.53745603,0.0,1.0
1994-07-11,28.25,28.5,27.75,28.0,459700,3.41163502195035,3.44182648232159,3.35125210120787,3.38144356157911,3806539.9482785,0.0,1.0
1994-07-12,30.25,30.25,28.0,28.0,1178700,3.65316670492029,3.65316670492029,3.38144356157911,3.38144356157911,9760210.21761118,0.0,1.0
1994-07-13,31.38,31.75,29.75,30.0,2852700,3.7896321057983,3.83431546714774,3.5927837841778,3.62297524454905,23621745.7264609,0.0,1.0
1994-07-14,30.88,31.75,29.75,30.25,3483400,3.72924918505582,3.83431546714774,3.5927837841778,3.65316670492029,28844248.9794068,0.0,1.0
1994-07-15,31.0,31.0,30.0,31.0,1360100,3.74374108603401,3.74374108603401,3.62297524454905,3.74374108603401,11262290.5887613,0.0,1.0
1994-07-18,30.5,31.0,30.25,31.0,584600,3.68335816529153,3.74374108603401,3.65316670492029,3.74374108603401,4840772.79478706,0.0,1.0
1994-07-19,29.75,30.75,29.5,30.25,429100,3.5927837841778,3.71354962566277,3.56259232380656,3.65316670492029,3553157.04112749,0.0,1.0
1994-07-20,29.5,30.5,28.75,30.0,677400,3.56259232380656,3.68335816529153,3.47201794269284,3.62297524454905,5609202.0034019,0.0,1.0
1994-07-21,30.94,31.25,29.25,29.25,1043600,3.73649513554492,3.77393254640526,3.53240086343532,3.53240086343532,8641516.40205229,0.0,1.0
1994-07-22,31.19,31.25,30.25,31.25,1401300,3.76668659591616,3.77393254640526,3.65316670492029,3.77393254640526,11603446.6598274,0.0,1.0
1994-07-25,30.88,31.75,30.25,31.0,710400,3.72924918505582,3.83431546714774,3.65316670492029,3.74374108603401,5882458.07974123,0.0,1.0
1994-07-26,30.25,31.38,30.0,31.25,391900,3.65316670492029,3.7896321057983,3.62297524454905,3.77393254640526,3245122.9187086,0.0,1.0
1994-07-27,30.0,30.38,29.5,30.0,428400,3.62297524454905,3.66886626431333,3.56259232380656,3.62297524454905,3547360.70011422,0.0,1.0
1994-07-28,29.88,30.88,29.75,30.25,882400,3.60848334357085,3.72924918505582,3.5927837841778,3.65316670492029,7306701.87157047,0.0,1.0
1994-07-29,31.0,31.25,29.75,29.75,1037300,3.74374108603401,3.77393254640526,3.5927837841778,3.5927837841778,8589349.33293298,0.0,1.0
1994-08-01,30.38,31.0,30.25,30.75,191600,3.66886626431333,3.74374108603401,3.65316670492029,3.71354962566277,1586541.34020048,0.0,1.0
1994-08-02,30.63,31.0,30.25,30.75,344500,3.69905772468458,3.74374108603401,3.65316670492029,3.71354962566277,2852627.82723937,0.0,1.0
1994-08-03,29.75,30.5,29.5,30.5,338300,3.5927837841778,3.68335816529153,3.56259232380656,3.68335816529153,2801288.80683623,0.0,1.0
1994-08-04,29.44,30.0,29.0,29.5,340600,3.55534637331746,3.62297524454905,3.50220940306408,3.56259232380656,2820333.92730837,0.0,1.0
1994-08-05,29.25,29.25,28.75,29.0,191600,3.53240086343532,3.53240086343532,3.47201794269284,3.50220940306408,1586541.34020048,0.0,1.0
1994-08-08,31.13,31.25,29.0,29.0,628800,3.75944064542706,3.77393254640526,3.50220940306408,3.50220940306408,5206770.32733852,0.0,1.0
1994-08-09,30.13,32.0,29.75,31.0,1119700,3.63867480394209,3.86450692751898,3.5927837841778,3.74374108603401,9271661.47506512,0.0,1.0
1994-08-10,33.19,33.5,30.25,30.5,2152900,4.00821827888609,4.04565568974644,3.65316670492029,3.68335816529153,17827060.8106347,0.0,1.0
1994-08-11,32.88,33.5,32.5,32.5,889500,3.97078086802576,4.04565568974644,3.92488984826147,3.92488984826147,7365493.33041923,0.0,1.0
1994-08-12,33.63,34.5,32.75,32.75,700600,4.06135524913948,4.1664215312314,3.95508130863271,3.95508130863271,5801309.30555561,0.0,1.0
1994-08-15,32.75,33.75,32.5,33.5,617200,3.95508130863271,4.07584715011768,3.92488984826147,4.04565568974644,5110716.67626167,0.0,1.0
1994-08-16,32.0,33.0,30.75,33.0,1275000,3.86450692751898,3.98527276900395,3.71354962566277,3.98527276900395,10557621.1312923,0.0,1.0
1994-08-17,33.63,33.75,32.25,32.5,1023800,4.06135524913948,4.07584715011768,3.89469838789022,3.92488984826147,8477562.7562487,0.0,1.0
1994-08-18,32.25,33.5,32.0,33.25,865800,3.89469838789022,4.04565568974644,3.86450692751898,4.01546422937519,7169245.78468463,0.0,1.0
1994-08-19,32.25,32.5,31.75,32.5,630100,3.89469838789022,3.92488984826147,3.83431546714774,3.92488984826147,5217534.96064887,0.0,1.0
1994-08-22,32.0,32.5,31.75,32.25,374300,3.86450692751898,3.92488984826147,3.83431546714774,3.89469838789022,3099386.34466096,0.0,1.0
1994-08-23,31.63,32.0,31.5,31.75,715700,3.81982356616954,3.86450692751898,3.8041240067765,3.83431546714774,5926344.66169877,0.0,1.0
1994-08-24,31.44,32.0,31.25,31.5,648400,3.7968780562874,3.86450692751898,3.77393254640526,3.8041240067765,5369067.87570976,0.0,1.0
1994-08-25,32.5,32.75,31.25,31.25,658900,3.92488984826147,3.95508130863271,3.77393254640526,3.77393254640526,5456012.99090864,0.0,1.0
1994-08-26,31.63,33.25,31.25,32.75,1062600,3.81982356616954,4.01546422937519,3.77393254640526,3.95508130863271,8798845.65812646,0.0,1.0
1994-08-29,31.75,32.0,31.5,31.75,405900,3.83431546714774,3.86450692751898,3.8041240067765,3.83431546714774,3361049.73897377,0.0,1.0
1994-08-30,31.5,32.0,31.25,31.5,453300,3.8041240067765,3.86450692751898,3.77393254640526,3.8041240067765,3753544.83044299,0.0,1.0
1994-08-31,31.75,32.5,31.0,32.0,634400,3.83431546714774,3.92488984826147,3.74374108603401,3.86450692751898,5253141.05544459,0.0,1.0
1994-09-01,30.25,31.5,30.0,31.5,856000,3.65316670492029,3.8041240067765,3.62297524454905,3.8041240067765,7088097.010499,0.0,1.0
1994-09-02,30.25,31.0,30.25,30.75,355400,3.65316670492029,3.74374108603401,3.65316670492029,3.71354962566277,2942885.13730297,0.0,1.0
1994-09-06,30.0,30.5,29.75,30.13,590100,3.62297524454905,3.68335816529153,3.5927837841778,3.63867480394209,4886315.47417694,0.0,1.0
1994-09-07,30.13,31.0,30.0,30.25,733600,3.63867480394209,3.74374108603401,3.62297524454905,3.65316670492029,6074565.38189495,0.0,1.0
1994-09-08,30.88,31.75,30.25,30.5,717000,3.72924918505582,3.83431546714774,3.65316670492029,3.68335816529153,5937109.29500909,0.0,1.0
1994-09-09,30.5,30.5,29.75,30.5,528000,3.68335816529153,3.68335816529153,3.5927837841778,3.68335816529153,4372097.22142929,0.0,1.0
1994-09-12,31.0,31.0,30.25,30.75,465100,3.74374108603401,3.74374108603401,3.65316670492029,3.71354962566277,3851254.57895221,0.0,1.0
1994-09-13,32.88,33.44,31.0,31.25,1927600,3.97078086802576,4.03840973925734,3.74374108603401,3.77393254640526,15961467.0530816,0.0,1.0
1994-09-14,32.5,33.25,32.25,32.75,364300,3.92488984826147,4.01546422937519,3.89469838789022,3.95508130863271,3016581.47304297,0.0,1.0
1994-09-15,34.5,34.5,32.5,32.5,997200,4.1664215312314,4.1664215312314,3.92488984826147,3.92488984826147,8257301.79774488,0.0,1.0
1994-09-16,34.75,35.5,34.0,34.5,1735800,4.19661299160265,4.28718737271637,4.10603861048892,4.1664215312314,14373269.6154488,0.0,1.0
1994-09-19,35.0,35.25,34.25,35.0,876100,4.22680445197389,4.25699591234513,4.13623007086016,4.22680445197389,7254534.80245114,0.0,1.0
1994-09-20,35.75,37.0,34.5,35.0,1847900,4.31737883308761,4.46833613494382,4.1664215312314,4.22680445197389,15301512.2262864,0.0,1.0
1994-09-21,34.75,36.0,34.25,35.75,965000,4.19661299160265,4.34757029345886,4.13623007086016,4.31737883308761,7990670.11113497,0.0,1.0
1994-09-22,34.13,35.0,33.0,34.5,1156900,4.12173816988197,4.22680445197389,3.98527276900395,4.1664215312314,9579695.59748398,0.0,1.0
1994-09-23,32.5,34.5,32.5,34.0,925500,3.92488984826147,4.1664215312314,3.92488984826147,4.10603861048892,7663590.86824396,0.0,1.0
1994-09-26,32.25,33.0,31.81,32.5,447300,3.89469838789022,3.98527276900395,3.84156141763684,3.92488984826147,3703861.90747221,0.0,1.0
1994-09-27,31.63,32.75,31.5,32.5,706900,3.81982356616954,3.95508130863271,3.8041240067765,3.92488984826147,5853476.37467494,0.0,1.0
1994-09-28,33.75,34.5,31.75,31.75,1232900,4.07584715011768,4.1664215312314,3.83431546714774,3.83431546714774,10209012.6217806,0.0,1.0
1994-09-29,33.13,33.75,32.5,33.5,364500,4.00701062047125,4.08199844373391,3.93081331618821,4.05176141822477,3013689.29203881,0.05,1.0
1994-09-30,32.5,33.75,32.5,33.5,383400,3.93081331618821,4.08199844373391,3.93081331618821,4.05176141822477,3169954.66273713,0.0,1.0
1994-10-03,32.13,32.75,31.75,32.75,402100,3.88606251843468,3.96105034169735,3.84010223966079,3.96105034169735,3324566.43162911,0.0,1.0
1994-10-04,33.75,34.13,32.0,32.0,1666800,4.08199844373391,4.12795872250781,3.87033926516993,3.87033926516993,13781117.4539652,0.0,1.0
1994-10-05,35.75,35.75,32.25,33.25,1656200,4.32389464780703,4.32389464780703,3.90057629067907,4.02152439271563,13693476.5582296,0.0,1.0
1994-10-06,33.75,35.75,33.75,35.5,694600,4.08199844373391,4.32389464780703,4.08199844373391,4.29365762229789,5742959.07338865,0.0,1.0
1994-10-07,35.38,36.0,34.0,34.0,1353500,4.27914385005351,4.35413167331617,4.11223546924305,4.11223546924305,11190750.2243471,0.0,1.0
1994-10-10,35.25,36.25,35.0,35.5,924800,4.26342059678875,4.38436869882531,4.23318357127961,4.29365762229789,7646254.75247599,0.0,1.0
1994-10-11,36.5,37.5,35.25,35.25,1370700,4.41460572433445,4.53555382637101,4.26342059678875,4.26342059678875,11332959.9796917,0.0,1.0
1994-10-12,37.0,37.5,35.75,36.0,1077500,4.47507977535273,4.53555382637101,4.32389464780703,4.35413167331617,8908779.73160995,0.0,1.0
1994-10-13,37.5,38.5,37.25,37.75,1298900,4.53555382637101,4.65650192840757,4.50531680086187,4.56579085188015,10739316.9312187,0.0,1.0
1994-10-14,36.5,37.75,36.0,37.25,720500,4.41460572433445,4.56579085188015,4.35413167331617,4.50531680086187,5957100.50730855,0.0,1.0
1994-10-17,36.25,36.5,36.0,36.38,263100,4.38436869882531,4.41460572433445,4.35413167331617,4.40009195209007,2175313.17622884,0.0,1.0
1994-10-18,36.0,36.5,35.75,36.5,183400,4.35413167331617,4.41460572433445,4.32389464780703,4.41460572433445,1516352.85640581,0.0,1.0
1994-10-19,37.13,37.5,35.75,35.88,701600,4.49080302861749,4.53555382637101,4.32389464780703,4.33961790107179,5800835.13661024,0.0,1.0
1994-10-20,36.5,37.25,36.0,36.75,608600,4.41460572433445,4.50531680086187,4.35413167331617,4.44484274984359,5031910.29666619,0.0,1.0
1994-10-21,35.88,36.5,35.75,36.25,230700,4.33961790107179,4.41460572433445,4.32389464780703,4.38436869882531,1907429.68360317,0.0,1.0
1994-10-24,35.0,36.25,35.0,36.0,269700,4.23318357127961,4.38436869882531,4.23318357127961,4.35413167331617,2229882.03583778,0.0,1.0
1994-10-25,35.25,35.25,34.5,34.88,369800,4.26342059678875,4.26342059678875,4.17270952026133,4.21866979903523,3057509.7399066,0.0,1.0
1994-10-26,36.25,36.5,35.0,35.0,518300,4.38436869882531,4.41460572433445,4.23318357127961,4.23318357127961,4285309.0811076,0.0,1.0
1994-10-27,36.13,37.5,36.0,36.5,690900,4.36985492658093,4.53555382637101,4.35413167331617,4.41460572433445,5712367.43997151,0.0,1.0
1994-10-28,35.5,36.5,35.5,36.25,827200,4.29365762229789,4.41460572433445,4.29365762229789,4.38436869882531,6839297.07098631,0.0,1.0
1994-10-31,36.38,36.5,35.25,35.63,495300,4.40009195209007,4.41460572433445,4.26342059678875,4.30938087556265,4095144.87337949,0.0,1.0
1994-11-01,36.38,36.75,35.75,36.0,326700,4.40009195209007,4.44484274984359,4.32389464780703,4.35413167331617,2701158.5506422,0.0,1.0
1994-11-02,35.25,37.5,35.25,36.75,754900,4.26342059678875,4.53555382637101,4.26342059678875,4.44484274984359,6241520.01799754,0.0,1.0
1994-11-03,34.75,35.5,34.5,35.5,590800,4.20294654577047,4.29365762229789,4.17270952026133,4.29365762229789,4884739.7359027,0.0,1.0
1994-11-04,34.5,35.0,33.75,34.75,1238700,4.17270952026133,4.23318357127961,4.08199844373391,4.20294654577047,10241582.787513,0.0,1.0
1994-11-07,34.0,34.75,33.75,34.5,594200,4.11223546924305,4.20294654577047,4.08199844373391,4.17270952026133,4912850.96661033,0.0,1.0
1994-11-08,35.38,35.5,34.0,34.0,899900,4.27914385005351,4.29365762229789,4.11223546924305,4.11223546924305,7440381.32758773,0.0,1.0
1994-11-09,34.75,36.25,34.5,35.5,465100,4.20294654577047,4.38436869882531,4.17270952026133,4.29365762229789,3845451.00062347,0.0,1.0
1994-11-10,34.0,35.0,33.5,34.5,411600,4.11223546924305,4.23318357127961,4.05176141822477,4.17270952026133,3403112.51742984,0.0,1.0
1994-11-11,33.0,33.75,32.75,33.5,278200,3.99128736720649,4.08199844373391,3.96105034169735,4.05176141822477,2300160.11260686,0.0,1.0
1994-11-14,34.63,34.75,34.0,34.25,237400,4.18843277352609,4.20294654577047,4.11223546924305,4.14247249475219,1962825.34411526,0.0,1.0
1994-11-15,35.13,35.5,34.25,34.63,944400,4.24890682454437,4.29365762229789,4.14247249475219,4.18843277352609,7808307.72949644,0.0,1.0
1994-11-16,35.25,36.0,34.75,35.0,553400,4.26342059678875,4.35413167331617,4.20294654577047,4.23318357127961,4575516.19811874,0.0,1.0
1994-11-17,34.5,36.75,34.25,36.0,1123000,4.17270952026133,4.44484274984359,4.14247249475219,4.35413167331617,9284974.14255032,0.0,1.0
1994-11-18,34.63,35.25,34.38,34.75,628900,4.18843277352609,4.26342059678875,4.15819574801695,4.20294654577047,5199750.8800088,0.0,1.0
1994-11-21,33.25,35.0,33.25,34.75,498900,4.02152439271563,4.23318357127961,4.02152439271563,4.20294654577047,4124909.70589346,0.0,1.0
1994-11-22,31.5,33.25,31.25,33.0,1454700,3.80986521415165,4.02152439271563,3.77962818864251,3.99128736720649,12027472.7383508,0.0,1.0
1994-11-23,31.75,32.25,31.0,31.63,894100,3.84010223966079,3.90057629067907,3.74939116313337,3.8255884674164,7392426.87520413,0.0,1.0
1994-11-25,32.25,32.75,31.75,31.75,350400,3.90057629067907,3.96105034169735,3.84010223966079,3.84010223966079,2897110.36469246,0.0,1.0
1994-11-28,33.75,33.75,32.25,32.25,830500,4.08199844373391,4.08199844373391,3.90057629067907,3.90057629067907,6866581.50079078,0.0,1.0
1994-11-29,33.75,34.0,33.5,33.75,717800,4.08199844373391,4.11223546924305,4.05176141822477,4.08199844373391,5934776.88292308,0.0,1.0
1994-11-30,33.0,34.5,33.0,33.63,573900,3.99128736720649,4.17270952026133,3.99128736720649,4.06748467148953,4745010.3832677,0.0,1.0
1994-12-01,32.5,33.0,32.0,33.0,403100,3.93081331618821,3.99128736720649,3.87033926516993,3.99128736720649,3332834.44066076,0.0,1.0
1994-12-02,33.88,34.0,32.5,32.75,878800,4.09772169699867,4.11223546924305,3.93081331618821,3.96105034169735,7265926.33701978,0.0,1.0
1994-12-05,34.0,35.0,33.75,34.0,737700,4.11223546924305,4.23318357127961,4.08199844373391,4.11223546924305,6099310.26265305,0.0,1.0
1994-12-06,33.0,34.75,32.81,34.0,475700,3.99128736720649,4.20294654577047,3.96830722781955,4.11223546924305,3933091.89635903,0.0,1.0
1994-12-07,32.5,33.25,32.25,32.75,486400,3.93081331618821,4.02152439271563,3.90057629067907,3.96105034169735,4021559.59299775,0.0,1.0
1994-12-08,32.0,33.5,31.5,32.75,888700,3.87033926516993,4.05176141822477,3.80986521415165,3.96105034169735,7347779.62643319,0.0,1.0
1994-12-09,31.63,32.25,30.75,32.0,783500,3.8255884674164,3.90057629067907,3.71915413762423,3.87033926516993,6477985.07630292,0.0,1.0
1994-12-12,32.0,32.75,31.5,32.25,472700,3.87033926516993,3.96105034169735,3.80986521415165,3.90057629067907,3908287.86926406,0.0,1.0
1994-12-13,31.75,32.75,31.75,32.0,548700,3.84010223966079,3.96105034169735,3.84010223966079,3.87033926516993,4536656.55566995,0.0,1.0
1994-12-14,32.13,32.75,32.0,32.0,631200,3.88606251843468,3.96105034169735,3.87033926516993,3.87033926516993,5218767.30078163,0.0,1.0
1994-12-15,32.88,33.5,32.25,32.25,667300,3.97677359496211,4.05176141822477,3.90057629067907,3.90057629067907,5517242.42682441,0.0,1.0
1994-12-16,33.5,33.75,32.25,33.0,585900,4.05176141822477,4.08199844373391,3.90057629067907,3.99128736720649,4844226.49164758,0.0,1.0
1994-12-19,32.63,34.75,32.25,33.63,944400,3.94653656945297,4.20294654577047,3.90057629067907,4.06748467148953,7808307.72949644,0.0,1.0
1994-12-20,31.13,33.25,29.0,33.25,3454100,3.76511441639812,4.02152439271563,3.50749495906025,4.02152439271563,28558529.9962449,0.0,1.0
1994-12-21,30.0,31.5,29.5,31.25,2663000,3.62844306109681,3.80986521415165,3.56796901007853,3.77962818864251,22017708.0513014,0.0,1.0
1994-12-22,30.0,30.75,29.5,29.75,1321500,3.62844306109681,3.71915413762423,3.56796901007853,3.59820603558767,10926173.9353341,0.0,1.0
1994-12-23,29.75,30.25,29.75,30.25,618100,3.59820603558767,3.65868008660595,3.59820603558767,3.65868008660595,5110456.38246692,0.0,1.0
1994-12-27,29.38,30.0,28.56,30.0,956900,3.55345523783414,3.62844306109681,3.45427779416416,3.62844306109681,7911657.84239217,0.0,1.0
1994-12-28,28.75,30.0,28.5,29.5,1236300,3.47725793355111,3.62844306109681,3.44702090804197,3.56796901007853,10221739.565837,0.0,1.0
1994-12-29,30.0,30.0,28.5,28.75,641700,3.62844306109681,3.62844306109681,3.44702090804197,3.47725793355111,5305581.39561401,0.0,1.0
1994-12-30,29.75,31.63,29.75,30.0,955600,3.59820603558767,3.8255884674164,3.59820603558767,3.62844306109681,7900909.43065101,0.0,1.0
1995-01-03,29.75,30.5,29.5,30.0,788900,3.59820603558767,3.68891711211509,3.56796901007853,3.62844306109681,6522632.32507386,0.0,1.0
1995-01-04,29.0,30.25,27.38,29.63,1971900,3.50749495906025,3.65868008660595,3.31155903376102,3.58369226334328,16303687.0095236,0.0,1.0
1995-01-05,29.88,31.75,29.75,31.0,3217300,3.61392928885242,3.84010223966079,3.59820603558767,3.74939116313337,26600665.4575487,0.0,1.0
1995-01-06,30.5,30.88,29.25,30.25,986100,3.68891711211509,3.73487739088898,3.53773198456939,3.65868008660595,8153083.70611653,0.0,1.0
1995-01-09,30.88,31.25,30.25,30.75,679000,3.73487739088898,3.77962818864251,3.65868008660595,3.71915413762423,5613978.13249481,0.0,1.0
1995-01-10,31.44,31.5,30.5,31.0,923500,3.80260832802946,3.80986521415165,3.68891711211509,3.74939116313337,7635506.34073483,0.0,1.0
1995-01-11,31.0,31.75,30.75,31.5,463700,3.74939116313337,3.84010223966079,3.71915413762423,3.80986521415165,3833875.78797915,0.0,1.0
1995-01-12,31.56,31.75,31.0,31.0,312200,3.82316950537567,3.84618605182755,3.75533126320171,3.75533126320171,2577189.4199684,0.05,1.0
1995-01-13,31.0,31.75,30.75,31.75,371000,3.75533126320171,3.84618605182755,3.72504633365976,3.84618605182755,3062579.35556783,0.0,1.0
1995-01-16,30.75,31.5,30.75,31.25,449100,3.72504633365976,3.8159011222856,3.72504633365976,3.78561619274366,3707289.4571038,0.0,1.0
1995-01-17,32.38,33.0,30.75,30.75,2160100,3.92250407427327,3.9976106995373,3.72504633365976,3.72504633365976,17831476.188577,0.0,1.0
1995-01-18,32.31,33.5,32.25,32.75,1274600,3.91402429400152,4.0581805586212,3.90675591091145,3.96732576999535,10521734.8965142,0.0,1.0
1995-01-19,31.25,32.38,31.0,31.75,635700,3.78561619274366,3.92250407427327,3.75533126320171,3.84618605182755,5247659.55885301,0.0,1.0
1995-01-20,30.0,31.25,29.75,31.0,1397200,3.63419154503391,3.78561619274366,3.60390661549196,3.75533126320171,11533789.4221007,0.0,1.0
1995-01-23,30.44,30.5,29.25,30.0,924500,3.68749302102774,3.69476140411781,3.54333675640806,3.63419154503391,7631683.59628695,0.0,1.0
1995-01-24,30.25,31.13,30.25,31.0,390700,3.66447647457586,3.77107942656352,3.66447647457586,3.75533126320171,3225201.49385539,0.0,1.0
1995-01-25,30.0,30.75,29.25,30.25,1735500,3.63419154503391,3.72504633365976,3.54333675640806,3.66447647457586,14326432.537973,0.0,1.0
1995-01-26,30.13,30.25,29.5,30.0,626100,3.64993970839572,3.66447647457586,3.57362168595001,3.63419154503391,5168412.22242862,0.0,1.0
1995-01-27,30.13,30.38,29.63,30.25,411100,3.64993970839572,3.68022463793767,3.58936984931182,3.66447647457586,3393602.08375724,0.0,1.0
1995-01-30,28.75,30.5,28.75,30.25,668500,3.48276689732416,3.69476140411781,3.48276689732416,3.66447647457586,5518421.29163637,0.0,1.0
1995-01-31,28.94,29.75,28.5,29.25,803100,3.50578344377604,3.60390661549196,3.45248196778221,3.54333675640806,6629534.98775344,0.0,1.0
1995-02-01,28.88,29.75,28.75,29.25,768500,3.49851506068598,3.60390661549196,3.48276689732416,3.54333675640806,6343914.37939049,0.0,1.0
1995-02-02,29.88,30.0,29.0,29.13,576200,3.61965477885377,3.63419154503391,3.51305182686611,3.52879999022793,4756491.17163931,0.0,1.0
1995-02-03,29.13,30.5,28.75,30.25,656200,3.52879999022793,3.69476140411781,3.48276689732416,3.66447647457586,5416885.6418426,0.0,1.0
1995-02-06,29.38,29.75,28.5,29.0,698100,3.55908491976988,3.60390661549196,3.45248196778221,3.51305182686611,5762767.24561158,0.0,1.0
1995-02-07,28.88,29.5,28.69,29.38,404600,3.49851506068598,3.57362168595001,3.4754985142341,3.55908491976988,3339945.03305321,0.0,1.0
1995-02-08,29.5,29.75,28.75,28.75,419500,3.57362168595001,3.60390661549196,3.48276689732416,3.48276689732416,3462943.50312858,0.0,1.0
1995-02-09,29.0,30.25,28.5,29.38,941800,3.51305182686611,3.66447647457586,3.45248196778221,3.55908491976988,7774493.90046842,0.0,1.0
1995-02-10,32.25,32.38,29.0,29.0,2206000,3.90675591091145,3.92250407427327,3.51305182686611,3.51305182686611,18210377.5158562,0.0,1.0
1995-02-13,31.5,32.75,31.0,32.0,771200,3.8159011222856,3.96732576999535,3.75533126320171,3.8764709813695,6366202.69275987,0.0,1.0
1995-02-14,32.0,32.75,31.5,31.75,614100,3.8764709813695,3.96732576999535,3.8159011222856,3.84618605182755,5069353.05189813,0.0,1.0
1995-02-15,32.5,32.75,31.5,32.25,818600,3.9370408404534,3.96732576999535,3.8159011222856,3.90675591091145,6757486.41635532,0.0,1.0
1995-02-16,34.75,34.75,32.75,32.75,2542600,4.20960520633095,4.20960520633095,3.96732576999535,3.96732576999535,20988987.2492365,0.0,1.0
1995-02-17,34.25,34.5,34.0,34.5,1590300,4.14903534724705,4.179320276789,4.1187504177051,4.179320276789,13127816.5745539,0.0,1.0
1995-02-21,35.88,36.0,34.0,34.0,2194000,4.34649308786056,4.36102985404069,4.1187504177051,4.1187504177051,18111318.3453256,0.0,1.0
1995-02-22,36.25,36.25,35.0,35.75,996900,4.39131478358264,4.39131478358264,4.23989013587289,4.33074492449874,8229340.59182094,0.0,1.0
1995-02-23,35.63,36.25,35.0,36.0,993200,4.31620815831861,4.39131478358264,4.23989013587289,4.36102985404069,8198797.34757403,0.0,1.0
1995-02-24,34.25,35.56,34.0,35.5,643700,4.14903534724705,4.30772837804686,4.1187504177051,4.30045999495679,5313699.00587334,0.0,1.0
1995-02-27,34.25,34.75,33.75,34.0,387000,4.14903534724705,4.20960520633095,4.08846548816315,4.1187504177051,3194658.24960849,0.0,1.0
1995-02-28,35.75,35.75,34.0,34.0,1129600,4.33074492449874,4.33074492449874,4.1187504177051,4.1187504177051,9324769.91927067,0.0,1.0
1995-03-01,35.31,36.5,35.25,35.5,1285000,4.27744344850491,4.42159971312459,4.27017506541484,4.30045999495679,10607586.1776406,0.0,1.0
1995-03-02,35.0,35.5,34.25,35.38,662500,4.23989013587289,4.30045999495679,4.14903534724705,4.28592322877666,5468891.70637113,0.0,1.0
1995-03-03,35.75,35.75,34.75,35.25,1006200,4.33074492449874,4.33074492449874,4.20960520633095,4.27017506541484,8306111.44898208,0.0,1.0
1995-03-06,36.0,36.5,34.75,35.25,502100,4.36102985404069,4.42159971312459,4.20960520633095,4.27017506541484,4144800.7936135,0.0,1.0
1995-03-07,35.25,36.75,34.75,36.0,690800,4.27017506541484,4.45188464266654,4.20960520633095,4.36102985404069,5702506.25020555,0.0,1.0
1995-03-08,36.5,36.75,35.75,35.75,899400,4.42159971312459,4.45188464266654,4.33074492449874,4.33074492449874,7424484.83126066,0.0,1.0
1995-03-09,37.25,37.5,36.03,36.5,697200,4.51245450175044,4.54273943129239,4.36466404558572,4.42159971312459,5755337.8078218,0.0,1.0
1995-03-10,36.5,37.5,36.25,36.75,674300,4.42159971312459,4.54273943129239,4.39131478358264,4.45188464266654,5566299.89072611,0.0,1.0
1995-03-13,35.75,36.5,35.75,36.0,541700,4.33074492449874,4.42159971312459,4.33074492449874,4.36102985404069,4471696.05636413,0.0,1.0
1995-03-14,37.0,37.5,35.5,36.0,1321000,4.48216957220849,4.54273943129239,4.30045999495679,4.36102985404069,10904763.6892321,0.0,1.0
1995-03-15,37.25,37.5,36.25,37.0,579500,4.51245450175044,4.54273943129239,4.39131478358264,4.48216957220849,4783732.44353519,0.0,1.0
1995-03-16,37.38,38.0,36.75,36.75,1091200,4.52820266511225,4.60330929037629,4.45188464266654,4.45188464266654,9007780.57357309,0.0,1.0
1995-03-17,37.88,38.0,37.0,37.75,644000,4.58877252419615,4.60330929037629,4.48216957220849,4.57302436083434,5316175.48513661,0.0,1.0
1995-03-20,37.25,38.0,37.0,37.5,714900,4.51245450175044,4.60330929037629,4.48216957220849,4.54273943129239,5901450.08435428,0.0,1.0
1995-03-21,36.0,37.5,36.0,37.0,803800,4.36102985404069,4.54273943129239,4.36102985404069,4.48216957220849,6635313.43936771,0.0,1.0
1995-03-22,37.5,38.0,36.0,36.0,1282000,4.54273943129239,4.60330929037629,4.36102985404069,4.36102985404069,10582821.385008,0.0,1.0
1995-03-23,38.75,39.25,37.75,37.75,1654900,4.69416407900213,4.75473393808603,4.57302436083434,4.57302436083434,13661085.1092431,0.0,1.0
1995-03-24,50.25,50.5,44.5,45.25,5688000,6.0872708379318,6.11755576747375,5.39071745846697,5.48157224709281,46954046.831455,0.0,1.0
1995-03-27,47.25,50.0,47.0,49.75,2946700,5.72385168342841,6.05698590838985,5.69356675388646,6.0267009788479,24324804.816851,0.0,1.0
1995-03-28,50.25,52.75,49.0,49.0,6055500,6.0872708379318,6.39012013335129,5.93584619022205,5.93584619022205,49987733.9289514,0.0,1.0
1995-03-29,48.25,51.02,47.75,51.0,2621400,5.8449914015962,6.180548420921,5.78442154251231,6.17812562655765,21639475.8023868,0.0,1.0
1995-03-30,50.25,50.25,47.5,48.75,3032000,6.0872708379318,6.0872708379318,5.75413661297036,5.9055612606801,25028950.4207053,0.0,1.0
1995-03-31,49.5,51.25,48.5,49.25,1709800,6.00247303521434,6.21468167787343,5.88121095369486,5.97215751483447,14100038.3514389,0.05,1.0
1995-04-03,48.75,49.75,48.25,49.25,789400,5.91152647407473,6.03278855559421,5.85089543331499,5.97215751483447,6509866.811689,0.0,1.0
1995-04-04,48.25,49.0,47.75,48.75,488100,5.85089543331499,5.9418419944546,5.79026439255525,5.91152647407473,4025165.93714898,0.0,1.0
1995-04-05,50.75,51.25,47.25,48.0,1826700,6.15405063711369,6.21468167787343,5.72963335179551,5.82057991293512,15064066.0057161,0.0,1.0
1995-04-06,48.25,51.25,48.0,51.0,1360200,5.85089543331499,6.21468167787343,5.82057991293512,6.18436615749356,11217026.6496825,0.0,1.0
1995-04-07,48.25,48.75,46.38,48.5,1673200,5.85089543331499,5.91152647407473,5.62413534087356,5.88121095369486,13798212.75566,0.0,1.0
1995-04-10,50.75,51.0,48.25,48.5,1975500,6.15405063711369,6.18436615749356,5.85089543331499,5.88121095369486,16291160.2311776,0.0,1.0
1995-04-11,53.13,53.75,50.5,50.75,2837200,6.44265439113006,6.51783688167214,6.12373511673382,6.15405063711369,23397256.2935445,0.0,1.0
1995-04-12,53.63,54.5,53.25,53.5,1370400,6.5032854318898,6.60878344281175,6.4572058409124,6.48752136129227,11301141.9796537,0.0,1.0
1995-04-13,53.5,54.0,52.75,53.75,865400,6.48752136129227,6.54815240205201,6.39657480015266,6.51783688167214,7136608.48598386,0.0,1.0
1995-04-17,51.0,54.0,51.0,53.5,980300,6.18436615749356,6.54815240205201,6.18436615749356,6.48752136129227,8084142.93830597,0.0,1.0
1995-04-18,50.0,51.75,49.75,51.75,1763400,6.06310407597408,6.27531271863317,6.03278855559421,6.27531271863317,14542056.1638363,0.0,1.0
1995-04-19,50.0,50.5,48.0,50.5,1073100,6.06310407597408,6.12373511673382,5.82057991293512,6.12373511673382,8849427.50902391,0.0,1.0
1995-04-20,50.75,50.75,49.5,50.25,1244000,6.15405063711369,6.15405063711369,6.00247303521434,6.09341959635395,10258771.6160896,0.0,1.0
1995-04-21,52.25,53.5,50.0,50.5,1530100,6.33594375939291,6.48752136129227,6.06310407597408,6.12373511673382,12618124.1557707,0.0,1.0
1995-04-24,53.5,53.5,51.5,51.75,686000,6.48752136129227,6.48752136129227,6.2449971982533,6.27531271863317,5657168.27060889,0.0,1.0
1995-04-25,56.13,56.5,52.75,53.25,2117600,6.8064406356885,6.85130760585071,6.39657480015266,6.4572058409124,17463002.2300895,0.0,1.0
1995-04-26,55.25,56.25,54.63,56.0,891900,6.69973000395136,6.82099208547084,6.62454751340928,6.79067656509097,7355143.41188931,0.0,1.0
1995-04-27,56.5,57.5,55.0,55.0,1673100,6.85130760585071,6.97256968737019,6.66941448357149,6.66941448357149,13797388.0955623,0.0,1.0
1995-04-28,58.25,58.5,56.5,56.5,1122400,7.0635162485098,7.09383176888967,6.85130760585071,6.85130760585071,9255984.93721782,0.0,1.0
1995-05-01,58.0,58.75,57.5,58.0,1077600,7.03320072812993,7.12414728926954,6.97256968737019,7.03320072812993,8886537.21342295,0.0,1.0
1995-05-02,55.25,57.75,55.0,57.5,1173300,6.69973000395136,7.00288520775006,6.66941448357149,6.97256968737019,9675736.92697582,0.0,1.0
1995-05-03,55.25,56.0,54.0,55.0,1064900,6.69973000395136,6.79067656509097,6.54815240205201,6.66941448357149,8781805.38100788,0.0,1.0
1995-05-04,54.75,56.75,54.0,55.25,1431200,6.63909896319162,6.88162312623058,6.54815240205201,6.69973000395136,11802535.3190896,0.0,1.0
1995-05-05,53.75,55.5,53.0,54.75,941700,6.51783688167214,6.73004552433123,6.42689032053253,6.63909896319162,7765824.140572,0.0,1.0
1995-05-08,55.13,55.5,53.25,54.0,695200,6.68517855416902,6.73004552433123,6.4572058409124,6.54815240205201,5733036.99960248,0.0,1.0
1995-05-09,54.5,56.0,53.5,55.0,1189500,6.60878344281175,6.79067656509097,6.48752136129227,6.66941448357149,9809331.86281235,0.0,1.0
1995-05-10,53.75,54.75,52.75,54.5,1228600,6.51783688167214,6.63909896319162,6.39657480015266,6.60878344281175,10131773.9610351,0.0,1.0
1995-05-11,55.5,55.75,53.5,53.75,1232600,6.73004552433123,6.7603610447111,6.48752136129227,6.51783688167214,10164760.3649454,0.0,1.0
1995-05-12,56.11,56.27,54.75,55.0,1330300,6.80401539405811,6.82341732710123,6.63909896319162,6.66941448357149,10970453.2804534,0.0,1.0
1995-05-15,56.75,57.5,56.0,56.5,1162200,6.88162312623058,6.97256968737019,6.79067656509097,6.85130760585071,9584199.65612486,0.0,1.0
1995-05-16,55.25,56.75,55.25,55.75,763900,6.69973000395136,6.88162312623058,6.69973000395136,6.7603610447111,6299578.48676112,0.0,1.0
1995-05-17,57.0,57.25,54.13,55.25,1292500,6.91193864661045,6.94225416699032,6.56391647264954,6.69973000395136,10658731.7635014,0.0,1.0
1995-05-18,54.75,56.75,54.75,56.75,1342300,6.63909896319162,6.88162312623058,6.63909896319162,6.88162312623058,11069412.4921841,0.0,1.0
1995-05-19,54.0,54.75,53.5,54.5,1056800,6.54815240205201,6.63909896319162,6.48752136129227,6.60878344281175,8715007.91308961,0.0,1.0
1995-05-22,53.5,55.25,53.0,54.25,730300,6.48752136129227,6.69973000395136,6.42689032053253,6.57846792243188,6022492.69391497,0.0,1.0
1995-05-23,56.75,57.38,53.75,53.75,1278600,6.88162312623058,6.95801823758786,6.51783688167214,6.51783688167214,10544104.0099133,0.0,1.0
1995-05-24,54.81,57.75,54.75,57.5,1255600,6.64637468808279,7.00288520775006,6.63909896319162,6.97256968737019,10354432.1874293,0.0,1.0
1995-05-25,55.25,55.75,53.75,54.75,960700,6.69973000395136,6.7603610447111,6.51783688167214,6.63909896319162,7922509.55914572,0.0,1.0
1995-05-26,54.69,55.06,54.0,55.0,500200,6.63182323830045,6.67669020846266,6.54815240205201,6.66941448357149,4124949.8089775,0.0,1.0
1995-05-30,53.25,54.25,52.75,54.0,1221300,6.4572058409124,6.57846792243188,6.39657480015266,6.54815240205201,10071573.7738989,0.0,1.0
1995-05-31,52.0,53.25,51.5,53.0,1351200,6.30562823901304,6.4572058409124,6.2449971982533,6.42689032053253,11142807.2408845,0.0,1.0
1995-06-01,52.44,53.75,52.0,52.0,973700,6.35898355488162,6.51783688167214,6.30562823901304,6.30562823901304,8029715.37185404,0.0,1.0
1995-06-02,52.0,53.25,51.5,52.0,923500,6.30562823901304,6.4572058409124,6.2449971982533,6.30562823901304,7615736.00278034,0.0,1.0
1995-06-05,54.5,55.0,52.75,53.5,1826800,6.60878344281175,6.66941448357149,6.39657480015266,6.48752136129227,15064890.6658139,0.0,1.0
1995-06-06,54.5,55.38,54.5,55.0,912200,6.60878344281175,6.71549407454889,6.60878344281175,6.66941448357149,7522549.41173386,0.0,1.0
1995-06-07,53.5,54.75,53.5,54.75,441900,6.48752136129227,6.63909896319162,6.48752136129227,6.63909896319162,3644172.97198552,0.0,1.0
1995-06-08,56.5,57.0,53.75,54.0,1065400,6.85130760585071,6.91193864661045,6.51783688167214,6.54815240205201,8785928.68149666,0.0,1.0
1995-06-09,57.75,58.0,56.25,56.5,781200,7.00288520775006,7.03320072812993,6.82099208547084,6.85130760585071,6442244.68367298,0.0,1.0
1995-06-12,57.13,58.5,56.25,57.75,1181200,6.92770271720798,7.09383176888967,6.82099208547084,7.00288520775006,9740885.07469858,0.0,1.0
1995-06-13,58.25,58.25,56.81,57.75,1393200,7.0635162485098,7.0635162485098,6.88889885112175,7.00288520775006,11489164.4819421,0.0,1.0
1995-06-14,58.25,58.5,57.75,58.0,576400,7.0635162485098,7.09383176888967,7.00288520775006,7.03320072812993,4753340.80346788,0.0,1.0
1995-06-15,59.75,61.0,58.0,58.0,1454100,7.24540937078903,7.39698697268838,7.03320072812993,7.03320072812993,11991382.4814758,0.0,1.0
1995-06-16,59.75,60.0,58.5,59.75,968700,7.24540937078903,7.2757248911689,7.09383176888967,7.24540937078903,7988482.36696622,0.0,1.0
1995-06-19,62.25,62.75,59.75,59.75,1262000,7.54856457458773,7.60919561534747,7.24540937078903,7.24540937078903,10407210.4336857,0.0,1.0
1995-06-20,64.5,65.13,62.0,62.25,1648400,7.82140425800656,7.89779936936384,7.51824905420786,7.54856457458773,13593697.0514165,0.0,1.0
1995-06-21,63.38,64.5,63.25,64.5,1551200,7.68559072670474,7.82140425800656,7.66982665610721,7.82140425800656,12792127.4363973,0.0,1.0
1995-06-22,65.5,66.5,63.25,64.0,1748500,7.94266633952605,8.06392842104553,7.66982665610721,7.76077321724682,14419181.8092706,0.0,1.0
1995-06-23,61.25,61.75,59.5,61.75,6695600,7.42730249306825,7.48793353382799,7.21509385040916,7.48793353382799,55215941.5053774,0.0,1.0
1995-06-26,59.0,61.5,58.5,61.0,1622800,7.15446280964942,7.45761801344812,7.09383176888967,7.39698697268838,13382584.0663908,0.0,1.0
1995-06-27,56.0,58.75,55.75,58.75,1835500,6.79067656509097,7.12414728926954,6.7603610447111,7.12414728926954,15136636.0943187,0.0,1.0
1995-06-28,56.5,58.13,54.75,56.25,2676300,6.85130760585071,7.04896479872747,6.63909896319162,6.82099208547084,22070378.1962545,0.0,1.0
1995-06-29,58.38,58.75,56.5,56.75,1528800,7.07928031910734,7.12414728926954,6.85130760585071,6.88162312623058,12607403.5744998,0.0,1.0
1995-06-30,58.0,59.0,57.75,58.5,711800,7.03320072812993,7.15446280964942,7.00288520775006,7.09383176888967,5869930.57583004,0.0,1.0
1995-07-03,58.25,58.5,58.0,58.5,151900,7.0635162485098,7.09383176888967,7.03320072812993,7.09383176888967,1252658.68849197,0.0,1.0
1995-07-05,59.0,60.25,58.0,58.5,1324100,7.16052591372539,7.31223197121957,7.03916106773004,7.09984349072772,10910078.5251339,0.05,1.0
1995-07-06,58.88,59.75,58.5,59.5,562000,7.14596213220595,7.2515495482219,7.09984349072772,7.22120833672306,4630665.4566311,0.0,1.0
1995-07-07,58.25,59.25,57.5,58.75,1251400,7.06950227922888,7.19086712522423,6.97847864473237,7.13018470222655,10311058.2783419,0.0,1.0
1995-07-10,57.25,59.06,57.25,58.25,842500,6.94813743323354,7.16780780448511,6.94813743323354,7.06950227922888,6941878.37582153,0.0,1.0
1995-07-11,55.75,58.0,55.75,57.25,894800,6.76609016424052,7.03916106773004,6.76609016424052,6.94813743323354,7372810.41030873,0.0,1.0
1995-07-12,57.13,57.5,56.0,56.75,1194100,6.93357365171409,6.97847864473237,6.79643137573935,6.88745501023586,9838928.15260356,0.0,1.0
1995-07-13,58.56,59.0,57.0,57.5,1411400,7.10712538148744,7.16052591372539,6.9177962217347,6.97847864473237,11629397.1983792,0.0,1.0
1995-07-14,59.75,60.0,57.75,57.75,852600,7.2515495482219,7.28189075972073,7.00881985623121,7.00881985623121,7025098.52014889,0.0,1.0
1995-07-17,62.5,62.75,59.5,59.5,1805100,7.5853028747091,7.61564408620794,7.22120833672306,7.22120833672306,14873334.9034961,0.0,1.0
1995-07-18,60.88,62.38,59.75,62.38,1835000,7.38869182419664,7.57073909318966,7.2515495482219,7.57073909318966,15119699.4891781,0.0,1.0
1995-07-19,57.0,59.75,53.75,59.75,1989800,6.9177962217347,7.2515495482219,6.52336047224983,7.2515495482219,16395192.3943142,0.0,1.0
1995-07-20,58.63,58.75,55.75,57.25,961400,7.11562092070711,7.13018470222655,6.76609016424052,6.94813743323354,7921568.98577427,0.0,1.0
1995-07-21,60.13,61.75,58.25,58.5,1392900,7.29766818970013,7.49427924021259,7.06950227922888,7.09984349072772,11476964.2607499,0.0,1.0
1995-07-24,61.75,62.25,60.25,60.5,749100,7.49427924021259,7.55496166321026,7.31223197121957,7.34257318271841,6172298.03124974,0.0,1.0
1995-07-25,62.5,63.0,61.25,62.25,986500,7.5853028747091,7.64598529770677,7.43359681721492,7.55496166321026,8128383.40385512,0.0,1.0
1995-07-26,63.5,64.25,62.5,62.88,891800,7.70666772070444,7.79769135520095,7.5853028747091,7.63142151618733,7348091.55555804,0.0,1.0
1995-07-27,65.38,66.0,63.75,64.0,871400,7.93483363117569,8.01007983569281,7.73700893220328,7.76735014370212,7180003.34325328,0.0,1.0
1995-07-28,62.25,65.5,62.0,65.5,962100,7.55496166321026,7.94939741269514,7.52462045171143,7.94939741269514,7927336.71854944,0.0,1.0
1995-07-31,61.75,62.75,61.0,62.25,567600,7.49427924021259,7.61564408620794,7.40325560571608,7.55496166321026,4676807.31883241,0.0,1.0
1995-08-01,60.75,62.0,59.75,61.75,1081400,7.37291439421724,7.52462045171143,7.2515495482219,7.49427924021259,8910323.17580227,0.0,1.0
1995-08-02,58.63,61.25,58.25,61.0,737700,7.11562092070711,7.43359681721492,7.06950227922888,7.40325560571608,6078366.38319709,0.0,1.0
1995-08-03,56.13,58.0,56.0,56.75,1525400,6.81220880571875,7.03916106773004,6.79643137573935,6.88745501023586,12568713.6789058,0.0,1.0
1995-08-04,57.0,57.5,56.25,56.5,741500,6.9177962217347,6.97847864473237,6.82677258723819,6.85711379873703,6109676.93254797,0.0,1.0
1995-08-07,57.25,57.88,57.0,57.5,678200,6.94813743323354,7.0245972862106,6.9177962217347,6.97847864473237,5588109.0973082,0.0,1.0
1995-08-08,59.25,60.0,57.25,57.38,1147200,7.19086712522423,7.28189075972073,6.94813743323354,6.96391486321293,9452490.05666761,0.0,1.0
1995-08-09,59.06,60.75,58.75,60.63,1210300,7.16780780448511,7.37291439421724,7.13018470222655,7.3583506126978,9972409.96825733,0.0,1.0
1995-08-10,58.75,60.0,58.75,59.75,512000,7.13018470222655,7.28189075972073,7.13018470222655,7.2515495482219,4218684.54411944,0.0,1.0
1995-08-11,58.5,59.5,58.0,59.25,253400,7.09984349072772,7.22120833672306,7.03916106773004,7.19086712522423,2087919.26460911,0.0,1.0
1995-08-14,59.0,60.0,58.25,58.25,711500,7.16052591372539,7.28189075972073,7.06950227922888,7.06950227922888,5862488.38504097,0.0,1.0
1995-08-15,59.25,59.25,58.0,59.0,898800,7.19086712522423,7.19086712522423,7.03916106773004,7.16052591372539,7405768.88330966,0.0,1.0
1995-08-16,63.25,63.5,59.75,60.25,1656400,7.67632650920561,7.70666772070444,7.2515495482219,7.31223197121957,13648103.6696864,0.0,1.0
1995-08-17,62.75,64.25,61.75,63.0,1008100,7.61564408620794,7.79769135520095,7.49427924021259,7.64598529770677,8306359.15806016,0.0,1.0
1995-08-18,60.75,63.25,60.25,63.13,934000,7.37291439421724,7.67632650920561,7.31223197121957,7.66176272768617,7695803.44571788,0.0,1.0
1995-08-21,58.5,61.5,58.25,61.0,951900,7.09984349072772,7.46393802871375,7.06950227922888,7.40325560571608,7843292.61239705,0.0,1.0
1995-08-22,61.13,61.38,58.25,58.75,1034800,7.41903303569548,7.44937424719431,7.06950227922888,7.13018470222655,8526356.96534139,0.0,1.0
1995-08-23,62.25,62.5,60.38,61.25,1474100,7.55496166321026,7.5853028747091,7.32800940119897,7.43359681721492,12146021.2626689,0.0,1.0
1995-08-24,61.63,62.5,60.75,62.25,902900,7.47971545869315,7.5853028747091,7.37291439421724,7.55496166321026,7439551.31813562,0.0,1.0
1995-08-25,58.88,61.75,58.75,61.5,1345500,7.14596213220595,7.49427924021259,7.13018470222655,7.46393802871375,11086406.3556889,0.0,1.0
1995-08-28,55.5,59.0,53.98,59.0,2834600,6.73574895274168,7.16052591372539,6.55127438682875,7.16052591372539,23356021.8921112,0.0,1.0
1995-08-29,54.25,56.75,53.25,55.75,2217300,6.5840428952475,6.88745501023586,6.46267804925215,6.76609016424052,18269705.5462422,0.0,1.0
1995-08-30,49.63,54.5,49.5,54.5,6987100,6.023337306749,6.61438410674633,6.00755987676961,6.61438410674633,57571036.6762049,0.0,1.0
1995-08-31,51.0,52.75,50.0,50.0,4238900,6.18960714576262,6.40199562625448,6.06824229976728,6.06824229976728,34926917.8009138,0.0,1.0
1995-09-01,49.88,51.75,49.75,51.25,1481600,6.05367851824784,6.28063078025913,6.03790108826844,6.21994835726146,12207818.3995456,0.0,1.0
1995-09-05,51.0,51.0,49.0,50.25,2617400,6.18960714576262,6.18960714576262,5.94687745377193,6.09858351126612,21566376.8081606,0.0,1.0
1995-09-06,52.0,53.75,51.0,51.5,2228200,6.31097199175797,6.52336047224983,6.18960714576262,6.2502895687603,18359517.3851698,0.0,1.0
1995-09-07,51.0,52.75,51.0,52.0,1200900,6.18960714576262,6.40199562625448,6.18960714576262,6.31097199175797,9894957.55670515,0.0,1.0
1995-09-08,50.0,51.5,48.5,51.5,2511300,6.06824229976728,6.2502895687603,5.88619503077426,6.2502895687603,20692153.3118108,0.0,1.0
1995-09-11,49.0,51.0,49.0,50.0,1213800,5.94687745377193,6.18960714576262,5.94687745377193,6.06824229976728,10001248.6321332,0.0,1.0
1995-09-12,49.38,50.0,47.75,49.75,1632200,5.99299609525017,6.06824229976728,5.79517139627775,6.03790108826844,13448704.9080307,0.0,1.0
1995-09-13,50.13,50.5,48.75,49.38,871800,6.08401972974667,6.12892472276495,5.9165362422731,5.99299609525017,7183299.19055337,0.0,1.0
1995-09-14,48.0,50.5,47.75,50.25,916400,5.82551260777659,6.12892472276495,5.79517139627775,6.09858351126612,7550786.16451377,0.0,1.0
1995-09-15,48.88,49.5,45.25,47.13,5026400,5.93231367225249,6.00755987676961,5.49175928128939,5.71992519176064,41415617.1729725,0.0,1.0
1995-09-18,50.75,50.75,49.13,49.5,1427400,6.15926593426379,6.15926593426379,5.96265488375133,6.00755987676961,11761231.090383,0.0,1.0
1995-09-19,54.0,54.75,50.25,50.75,4310400,6.55370168374866,6.64472531824517,6.09858351126612,6.15926593426379,35516050.5058055,0.0,1.0
1995-09-20,54.0,54.75,53.0,54.5,1744300,6.55370168374866,6.64472531824517,6.43233683775332,6.61438410674633,14372366.1138819,0.0,1.0
1995-09-21,52.13,54.0,51.0,53.63,2050500,6.32674942173737,6.55370168374866,6.18960714576262,6.50879669073038,16895337.2221033,0.0,1.0
1995-09-22,52.25,53.5,51.0,51.63,826800,6.34131320325681,6.49301926075099,6.18960714576262,6.26606699873969,6812516.36929287,0.0,1.0
1995-09-25,51.75,52.75,51.25,52.25,644900,6.28063078025913,6.40199562625448,6.21994835726146,6.34131320325681,5313729.80957544,0.0,1.0
1995-09-26,51.5,53.25,51.0,52.0,1222800,6.2502895687603,6.46267804925215,6.18960714576262,6.31097199175797,10075405.1963852,0.0,1.0
1995-09-27,51.0,51.75,50.0,51.75,2001200,6.18960714576262,6.28063078025913,6.06824229976728,6.28063078025913,16489124.0423668,0.0,1.0
1995-09-28,52.63,53.5,51.0,51.0,1300600,6.38743184473504,6.49301926075099,6.18960714576262,6.18960714576262,10716447.4962534,0.0,1.0
1995-09-29,51.75,53.25,51.5,52.75,978600,6.28063078025913,6.46267804925215,6.2502895687603,6.40199562625448,8063290.41967829,0.0,1.0
1995-10-02,51.75,52.75,51.0,52.13,885700,6.28063078025913,6.40199562625448,6.18960714576262,6.32674942173737,7297829.88423161,0.0,1.0
1995-10-03,52.25,52.38,51.25,51.5,988000,6.34131320325681,6.3570906332362,6.21994835726146,6.2502895687603,8140742.83123047,0.0,1.0
1995-10-04,50.75,52.13,49.5,51.75,1359700,6.16533417656355,6.33298267239917,6.01347865497332,6.28681859383574,11192381.9575441,0.05,1.0
1995-10-05,52.25,52.25,50.5,50.75,846000,6.34756080247184,6.34756080247184,6.13496307224551,6.16533417656355,6963856.09772914,0.0,1.0
1995-10-06,50.75,52.75,50.5,52.0,1001900,6.16533417656355,6.40830301110793,6.13496307224551,6.31718969815379,8247148.25569129,0.0,1.0
1995-10-09,48.88,50.25,48.25,50.25,1634600,5.93815831626456,6.10459196792746,5.86162313338308,6.10459196792746,13455223.6138866,0.0,1.0
1995-10-10,45.5,47.63,45.0,47.5,2540100,5.52754098588457,5.78630279467433,5.46679877724847,5.77050982042894,20908854.4608059,0.0,1.0
1995-10-11,46.75,47.0,45.0,47.0,1767800,5.6793965074748,5.70976761179285,5.46679877724847,5.70976761179285,14551660.5314014,0.0,1.0
1995-10-12,50.63,50.75,46.5,47.0,2075200,6.15075604649089,6.16533417656355,5.64902540315675,5.70976761179285,17082026.2104108,0.0,1.0
1995-10-13,49.25,51.25,49.25,51.0,931700,5.98310755065527,6.22607638519965,5.98310755065527,6.1957052808816,7669296.36673079,0.0,1.0
1995-10-16,47.75,49.25,47.63,48.75,876500,5.80088092474699,5.98310755065527,5.78630279467433,5.92236534201918,7214917.10361654,0.0,1.0
1995-10-17,50.25,51.0,48.0,48.38,1523900,6.10459196792746,6.1957052808816,5.83125202906504,5.87741610762847,12543995.6351412,0.0,1.0
1995-10-18,52.0,52.63,50.75,50.88,1476700,6.31718969815379,6.39372488103527,6.16533417656355,6.18112715080894,12155468.4391449,0.0,1.0
1995-10-19,52.75,53.25,51.5,51.75,990500,6.40830301110793,6.46904521974403,6.2564474895177,6.28681859383574,8153309.06004813,0.0,1.0
1995-10-20,52.38,53.5,52.25,53.25,919500,6.36335377671722,6.49941632406207,6.34756080247184,6.46904521974403,7568871.96437583,0.0,1.0
1995-10-23,52.0,52.88,51.38,51.75,1028900,6.31718969815379,6.42409598535332,6.24186935944503,6.28681859383574,8469398.98221456,0.0,1.0
1995-10-24,54.75,55.25,52.5,52.75,1535900,6.65127184565231,6.7120140542884,6.37793190678988,6.40830301110793,12642773.7358182,0.0,1.0
1995-10-25,56.5,56.75,54.25,54.75,1310500,6.86386957587864,6.89424068019668,6.59052963701621,6.65127184565231,10787391.7447684,0.0,1.0
1995-10-26,53.75,56.63,51.75,56.38,1388500,6.52978742838012,6.87966255012402,6.28681859383574,6.84929144580597,11429449.3991689,0.0,1.0
1995-10-27,54.25,55.0,52.75,53.5,823600,6.59052963701621,6.68164294997035,6.40830301110793,6.49941632406207,6779470.30979873,0.0,1.0
1995-10-30,58.25,58.63,54.25,54.5,1856500,7.07646730610497,7.1226313846684,6.59052963701621,6.62090074133426,15281795.3255723,0.0,1.0
1995-10-31,57.0,59.13,57.0,58.5,873100,6.92461178451473,7.18337359330449,6.92461178451473,7.10683841042301,7186929.97509139,0.0,1.0
1995-11-01,57.13,57.75,56.5,57.0,785600,6.94040475876012,7.01572509746887,6.86386957587864,6.92461178451473,6466672.99098819,0.0,1.0
1995-11-02,60.75,61.0,57.0,57.0,2467000,7.38017834928544,7.41054945360348,6.92461178451473,6.92461178451473,20307131.1975151,0.0,1.0
1995-11-03,63.75,63.75,59.75,61.75,1550900,7.744631601102,7.744631601102,7.25869393201325,7.50166276655762,12766246.3616645,0.0,1.0
1995-11-06,62.25,63.75,62.25,63.25,990100,7.56240497519372,7.744631601102,7.56240497519372,7.68388939246591,8150016.45669223,0.0,1.0
1995-11-07,60.88,62.25,59.25,61.25,1168000,7.39597132353082,7.56240497519372,7.19795172337715,7.44092055792153,9614401.79922889,0.0,1.0
1995-11-08,60.5,61.75,59.63,61.25,933900,7.34980724496739,7.50166276655762,7.24411580194059,7.44092055792153,7687405.68518824,0.0,1.0
1995-11-09,61.63,62.5,60.38,60.88,1307400,7.48708463648496,7.59277607951177,7.33522911489473,7.39597132353082,10761874.0687601,0.0,1.0
1995-11-10,66.75,69.5,61.0,61.5,3292200,8.10908485291857,8.44316700041708,7.41054945360348,7.47129166223958,27099771.9207374,0.0,1.0
1995-11-13,62.75,68.25,61.5,66.0,2598000,7.62314718382981,8.29131147882685,7.47129166223958,8.01797153996443,21385458.7965725,0.0,1.0
1995-11-14,60.75,67.0,60.75,61.38,3833200,7.38017834928544,8.13945595723661,7.38017834928544,7.45671353216692,31553017.9595926,0.0,1.0
1995-11-15,63.38,64.0,60.13,61.75,3169700,7.69968236671129,7.77500270542005,7.30485801057668,7.50166276655762,26091412.142993,0.0,1.0
1995-11-16,63.75,65.75,62.88,63.0,2148300,7.744631601102,7.98760043564638,7.6389401580752,7.65351828814786,17683749.4737016,0.0,1.0
1995-11-17,61.75,63.88,60.75,62.88,2162400,7.50166276655762,7.76042457534739,7.38017834928544,7.6389401580752,17799813.7419971,0.0,1.0
1995-11-20,59.0,62.75,58.75,62.38,1620100,7.16758061905911,7.62314718382981,7.13720951474106,7.5781979494391,13335866.7422352,0.0,1.0
1995-11-21,58.13,60.25,56.63,58.75,2104100,7.0618891760323,7.31943614064934,6.87966255012402,7.13720951474106,17319916.8028746,0.0,1.0
1995-11-22,61.0,61.25,59.0,59.13,1548400,7.41054945360348,7.44092055792153,7.16758061905911,7.18337359330449,12745667.5906901,0.0,1.0
1995-11-24,61.75,62.0,61.13,61.13,199200,7.50166276655762,7.53203387087567,7.42634242784887,7.42634242784887,1639716.47123835,0.0,1.0
1995-11-27,65.0,66.75,63.69,64.5,2269400,7.89648712269224,8.10908485291857,7.73734253606567,7.83574491405614,18680585.1397004,0.0,1.0
1995-11-28,68.75,70.0,64.5,65.0,2608000,8.35205368746294,8.50390920905318,7.83574491405614,7.89648712269224,21467773.88047,0.0,1.0
1995-11-29,68.38,69.38,67.0,68.75,1740100,8.30710445307223,8.42858887034442,8.13945595723661,8.35205368746294,14323647.7490053,0.0,1.0
1995-11-30,67.63,70.25,67.0,68.5,1710200,8.21599114011809,8.53428031337122,8.13945595723661,8.3216825831449,14077525.6481518,0.0,1.0
1995-12-01,67.0,68.38,66.25,68.25,870700,8.13945595723661,8.30710445307223,8.04834264428247,8.29131147882685,7167174.35495599,0.0,1.0
1995-12-04,69.75,70.5,66.5,67.5,1461800,8.47353810473513,8.56465141768927,8.07871374860052,8.20019816587271,12032818.9641377,0.0,1.0
1995-12-05,72.13,73.0,70.0,70.13,2052600,8.76267101784294,8.86836246086974,8.50390920905318,8.51970218329856,16895994.1208024,0.0,1.0
1995-12-06,70.5,74.25,68.63,72.38,1794700,8.56465141768927,9.02021798245998,8.33747555739028,8.79304212216099,14773088.1070857,0.0,1.0
1995-12-07,68.5,71.5,67.5,71.0,1650000,8.3216825831449,8.68613583496146,8.20019816587271,8.62539362632537,13581988.8430887,0.0,1.0
1995-12-08,72.0,72.0,67.75,69.0,1819900,8.74687804359755,8.74687804359755,8.23056927019075,8.38242479178099,14980522.1185074,0.0,1.0
1995-12-11,72.0,73.0,70.25,72.38,1596900,8.74687804359755,8.86836246086974,8.53428031337122,8.79304212216099,13144895.747593,0.0,1.0
1995-12-12,71.5,72.13,70.75,71.88,873600,8.68613583496146,8.76267101784294,8.59502252200732,8.73229991352489,7191045.72928626,0.0,1.0
1995-12-13,72.0,74.0,71.69,71.75,1492800,8.74687804359755,8.98984687814193,8.70921787424318,8.71650693927951,12287995.7242199,0.0,1.0
1995-12-14,66.13,72.25,65.63,72.25,2447100,8.03376451420981,8.7772491479156,7.97302230557372,8.7772491479156,20143324.1805591,0.0,1.0
1995-12-15,62.25,66.13,61.44,66.0,2948400,7.56240497519372,8.03376451420981,7.46400259720325,8.01797153996443,24269779.3363411,0.0,1.0
1995-12-18,57.25,62.5,57.0,62.5,2817700,6.95498288883278,7.59277607951177,6.92461178451473,7.59277607951177,23193921.1898007,0.0,1.0
1995-12-19,63.75,64.5,57.75,57.88,3849400,7.744631601102,7.83574491405614,7.01572509746887,7.03151807171426,31686368.3955066,0.0,1.0
1995-12-20,63.5,65.88,62.25,64.25,2070200,7.71426049678395,8.00339340989176,7.56240497519372,7.8053738097381,17040868.668462,0.0,1.0
1995-12-21,65.0,65.63,63.25,63.75,1011500,7.89648712269224,7.97302230557372,7.68388939246591,7.744631601102,8326170.73623289,0.0,1.0
1995-12-22,64.0,65.0,63.38,64.5,623800,7.77500270542005,7.89648712269224,7.69968236671129,7.83574491405614,5134814.93352652,0.0,1.0
1995-12-26,64.25,64.75,63.25,63.75,399700,7.8053738097381,7.86611601837419,7.68388939246591,7.744631601102,3290133.90338338,0.0,1.0
1995-12-27,64.25,65.13,63.75,64.5,481000,7.8053738097381,7.91228009693762,7.744631601102,7.83574491405614,3959355.53547011,0.0,1.0
1995-12-28,61.25,64.0,61.25,63.75,1432100,7.44092055792153,7.77500270542005,7.44092055792153,7.744631601102,11788343.1649621,0.0,1.0
1995-12-29,62.0,62.5,58.5,61.25,2052000,7.53203387087567,7.59277607951177,7.10683841042301,7.44092055792153,16891055.2157686,0.0,1.0
1996-01-02,64.12,64.12,61.25,62.0,1139300,7.78958083549271,7.78958083549271,7.44092055792153,7.53203387087567,9378157.50844304,0.0,1.0
1996-01-03,60.38,64.25,60.12,63.75,1560900,7.33522911489473,7.8053738097381,7.30364316640396,7.744631601102,12848561.445562,0.0,1.0
1996-01-04,64.125,64.125,61.25,62.0,4232000,7.79018825757907,7.79018825757907,7.44092055792153,7.53203387087567,34835743.5054252,0.0,1.0
1996-01-05,60.375,64.25,60.125,63.75,21939200,7.33462169280837,7.8053738097381,7.30425058849032,7.744631601102,180592708.86442,0.0,1.0
1996-01-08,41.88,43.94,41.25,43.5,1293100,5.08776739535925,5.33802529493995,5.01123221247777,5.28457215134019,10644163.4987867,0.0,1.0
1996-01-09,38.0,41.38,38.0,41.38,4704700,4.61640785634315,5.02702518672315,4.61640785634315,5.02702518672315,38726777.5212604,0.0,1.0
1996-01-10,41.875,43.9375,41.25,43.5,4169600,5.08715997327288,5.33772158389677,5.01123221247777,5.28457215134019,34322097.3819048,0.0,1.0
1996-01-11,38.0,41.375,38.0,41.375,2080400,4.61640785634315,5.02641776463679,4.61640785634315,5.02641776463679,17124830.0540375,0.0,1.0
1996-01-12,38.5,39.0,36.75,37.75,1613600,4.67715006497925,4.73789227361534,4.46455233475292,4.58603675202511,13282361.9377018,0.0,1.0
1996-01-15,36.69,40.75,36.0,40.12,3383400,4.45726326971659,4.95049000384167,4.37343902179878,4.87395482096019,27850485.4858827,0.0,1.0
1996-01-16,36.38,38.12,34.25,37.5,2960400,4.41960310036221,4.63098598641582,4.16084129157245,4.55566564770706,24368557.4370182,0.0,1.0
1996-01-17,36.6875,40.75,36.0,40.125,3075800,4.46303377953702,4.95723683859989,4.37939941569561,4.88120559874406,25284014.881847,0.05,1.0
1996-01-18,36.375,38.125,34.25,37.5,2053600,4.4250181596091,4.63790563120542,4.16651194409929,4.56187439134959,16881218.8573253,0.0,1.0
1996-01-19,35.75,38.25,34.875,35.75,2874200,4.34898691975328,4.65311187917658,4.24254318395512,4.34898691975328,23626801.343847,0.0,1.0
1996-01-22,38.75,39.75,37.0,37.38,2158000,4.71393687106124,4.83558685483057,4.50104939946493,4.54727639329727,17739418.7252181,0.0,1.0
1996-01-23,39.5,41.75,39.12,39.25,2986400,4.80517435888823,5.07888682236921,4.75894736505589,4.7747618629459,24549119.5926745,0.0,1.0
1996-01-24,38.75,39.75,37.0,37.375,1830400,4.71393687106124,4.83558685483057,4.50104939946493,4.54666814337843,15046446.7259682,0.0,1.0
1996-01-25,39.5,41.75,39.125,39.25,1446200,4.80517435888823,5.07888682236921,4.75955561497474,4.7747618629459,11888205.4496805,0.0,1.0
1996-01-26,40.625,40.625,38.5,40.25,1186600,4.94203059062872,4.94203059062872,4.68352437511891,4.89641184671523,9754214.20729558,0.0,1.0
1996-01-29,38.5,39.62,38.12,39.62,717000,4.68352437511891,4.81977235694055,4.63729738128657,4.81977235694055,5893958.86282734,0.0,1.0
1996-01-30,37.5,38.75,37.0,38.75,1913700,4.56187439134959,4.71393687106124,4.50104939946493,4.71393687106124,15731198.1531279,0.0,1.0
1996-01-31,38.5,39.625,38.125,39.625,5702200,4.68352437511891,4.8203806068594,4.63790563120542,4.8203806068594,46873824.5852358,0.0,1.0
1996-02-01,37.5,38.75,37.0,38.75,9714600,4.56187439134959,4.71393687106124,4.50104939946493,4.71393687106124,79856977.3623745,0.0,1.0
1996-02-02,34.0,38.0,33.5,37.875,3008700,4.13609944815696,4.62269938323425,4.0752744562723,4.60749313526309,24732432.3997052,0.0,1.0
1996-02-05,36.375,37.25,36.0,36.5,1650900,4.4250181596091,4.53146189540726,4.37939941569561,4.44022440758027,13570901.9339493,0.0,1.0
1996-02-06,36.5,37.0,35.625,36.5,1444400,4.44022440758027,4.50104939946493,4.33378067178211,4.44022440758027,11873408.900234,0.0,1.0
1996-02-07,35.625,36.625,35.375,36.5,1640500,4.33378067178211,4.45543065555143,4.30336817583978,4.44022440758027,13485410.75937,0.0,1.0
1996-02-08,38.75,39.25,36.375,36.5,2575000,4.71393687106124,4.7747618629459,4.4250181596091,4.44022440758027,21167286.0136407,0.0,1.0
1996-02-09,38.75,40.75,38.125,39.125,2104100,4.71393687106124,4.95723683859989,4.63790563120542,4.75955561497474,17296344.2723501,0.0,1.0
1996-02-12,37.875,39.0,37.5,38.75,1464900,4.60749313526309,4.74434936700357,4.56187439134959,4.71393687106124,12041925.1578184,0.0,1.0
1996-02-13,37.25,38.5,37.0,37.625,1437900,4.53146189540726,4.68352437511891,4.50104939946493,4.57708063932076,11819976.9161219,0.0,1.0
1996-02-14,37.0625,38.0,36.75,37.375,1523500,4.50865252345051,4.62269938323425,4.4706369035226,4.54666814337843,12523635.0453521,0.0,1.0
1996-02-15,35.8125,36.5156,35.5,36.0,1373500,4.35659004373886,4.44212214732707,4.31857442381095,4.37939941569561,11290589.2581497,0.0,1.0
1996-02-16,35.25,36.25,35.0,36.0,1735500,4.28816192786861,4.40981191163794,4.25774943192628,4.37939941569561,14266339.7579315,0.0,1.0
1996-02-20,37.0,37.25,34.625,35.0,3003800,4.50104939946493,4.53146189540726,4.21213068801279,4.25774943192628,24692152.9039899,0.0,1.0
1996-02-21,37.625,38.125,37.125,37.25,1380400,4.57708063932076,4.63790563120542,4.51625564743609,4.53146189540726,11347309.364361,0.0,1.0
1996-02-22,36.875,38.625,35.5,38.125,2698900,4.48584315149376,4.69873062309008,4.31857442381095,4.63790563120542,22185781.8338699,0.0,1.0
1996-02-23,36.75,37.25,36.5,36.75,1581600,4.4706369035226,4.53146189540726,4.44022440758027,4.4706369035226,13001234.7802618,0.0,1.0
1996-02-26,35.375,36.125,35.25,35.75,2083800,4.30336817583978,4.39460566366677,4.28816192786861,4.34898691975328,17129472.0758154,0.0,1.0
1996-02-27,34.25,35.625,34.25,35.625,2205100,4.16651194409929,4.33378067178211,4.16651194409929,4.33378067178211,18126595.1023997,0.0,1.0
1996-02-28,33.75,35.25,33.625,34.75,2189900,4.10568695221463,4.28816192786861,4.09048070424347,4.22733693598395,18001646.4626298,0.0,1.0
1996-02-29,33.5,34.125,32.875,33.0,1270500,4.0752744562723,4.15130569612813,3.99924321641647,4.01444946438764,10443897.8176041,0.0,1.0
1996-03-01,32.62,33.88,32.38,33.75,1583800,3.9682224705553,4.12150145010464,3.93902647445066,4.10568695221463,13019319.4518074,0.0,1.0
1996-03-04,32.38,33.25,32.0,33.0,1338100,3.93902647445066,4.04486196032997,3.89279948061832,4.01444946438764,10999590.45237,0.0,1.0
1996-03-05,32.75,33.38,32.12,32.25,1374000,3.98403696844531,4.06067645821998,3.90739747867064,3.92321197656065,11294699.4107737,0.0,1.0
1996-03-06,32.375,33.25,32.0,33.0,1995800,3.93841822453181,4.04486196032997,3.89279948061832,4.01444946438764,16406085.21399,0.0,1.0
1996-03-07,32.75,33.375,32.125,32.25,1124800,3.98403696844531,4.06006820830114,3.90800572858948,3.92321197656065,9246199.34296819,0.0,1.0
1996-03-08,31.75,32.875,31.75,32.75,1697200,3.86238698467599,3.99924321641647,3.86238698467599,3.98403696844531,13951502.0669324,0.0,1.0
1996-03-11,33.0,33.12,32.12,32.12,950900,4.01444946438764,4.02904746243996,3.90739747867064,3.90739747867064,7816688.26033824,0.0,1.0
1996-03-12,32.25,33.0,31.88,32.75,1108200,3.92321197656065,4.01444946438764,3.878201482566,3.98403696844531,9109742.27585112,0.0,1.0
1996-03-13,33.0,33.125,32.125,32.125,1538900,4.01444946438764,4.0296557123588,3.90800572858948,3.90800572858948,12650227.7461715,0.0,1.0
1996-03-14,32.25,33.0,31.875,32.75,1109900,3.92321197656065,4.01444946438764,3.87759323264715,3.98403696844531,9123716.79477275,0.0,1.0
1996-03-15,34.875,35.0,32.5,32.75,805600,4.24254318395512,4.25774943192628,3.95362447250298,3.98403696844531,6622277.90780154,0.0,1.0
1996-03-18,34.12,34.88,33.75,34.88,651800,4.15069744620928,4.24315143387397,4.10568695221463,4.24315143387397,5357994.96065671,0.0,1.0
1996-03-19,34.75,35.0,33.88,34.0,1088700,4.22733693598395,4.25774943192628,4.12150145010464,4.13609944815696,8949446.32351483,0.0,1.0
1996-03-20,34.125,34.875,33.75,34.875,939600,4.15130569612813,4.24254318395512,4.10568695221463,4.24254318395512,7723798.81103566,0.0,1.0
1996-03-21,34.75,35.0,33.875,34.375,925300,4.22733693598395,4.25774943192628,4.1208932001858,4.18171819207046,7606248.44598904,0.0,1.0
1996-03-22,34.125,35.125,34.0,34.875,7806800,4.15130569612813,4.27295567989745,4.13609944815696,4.24254318395512,64174279.0102098,0.0,1.0
1996-03-25,31.31,31.75,30.88,31.62,2329300,3.80886099181748,3.86238698467599,3.75655149879668,3.84657248678597,19147557.0142033,0.0,1.0
1996-03-26,32.38,32.5,31.12,31.25,1426600,3.93902647445066,3.95362447250298,3.78574749490131,3.80156199279133,11727087.4668194,0.0,1.0
1996-03-27,31.375,31.75,30.875,31.625,1159700,3.81676824076249,3.86238698467599,3.75594324887783,3.84718073670482,9533087.99612395,0.0,1.0
1996-03-28,32.375,32.5,31.125,31.25,983300,3.93841822453181,3.95362447250298,3.78635574482016,3.80156199279133,8083026.15037396,0.0,1.0
1996-03-29,32.0,32.75,31.5,32.5,1480400,3.89279948061832,3.98403696844531,3.83197448873366,3.95362447250298,12169339.8891626,0.0,1.0
1996-04-01,32.88,33.25,32.0,32.5,725600,3.99985146633532,4.04486196032997,3.89279948061832,3.95362447250298,5964653.48796028,0.0,1.0
1996-04-02,32.875,33.25,32.0,32.5,802400,4.00532571560494,4.05101384163846,3.8987200881934,3.95963758957142,6585956.2674832,0.05,1.0
1996-04-03,33.125,33.625,32.75,33.25,689100,4.03578446629395,4.09670196767197,3.99009634026043,4.05101384163846,5656010.04975408,0.0,1.0
1996-04-04,33.5,33.625,32.75,33.0,619100,4.08147259232747,4.09670196767197,3.99009634026043,4.02055509094945,5081462.51894173,0.0,1.0
1996-04-08,33.62,34.0,31.62,32.0,1280600,4.09609279265819,4.14239009370549,3.8524227871461,3.8987200881934,10510936.6851184,0.0,1.0
1996-04-09,33.625,34.0,31.625,32.0,871000,4.09670196767197,4.14239009370549,3.85303196215989,3.8987200881934,7149012.84767931,0.0,1.0
1996-04-10,33.875,34.5,33.5,34.125,439700,4.12716071836098,4.20330759508351,4.08147259232747,4.15761946904999,3608979.27568839,0.0,1.0
1996-04-11,32.875,34.0,32.875,34.0,459600,4.00532571560494,4.14239009370549,4.00532571560494,4.14239009370549,3772314.93087647,0.0,1.0
1996-04-12,32.75,33.125,31.75,32.875,821600,3.99009634026043,4.03578446629395,3.86826133750439,4.00532571560494,6743546.44736317,0.0,1.0
1996-04-15,34.88,35.5,34.88,35.12,1001200,4.24960489613081,4.32514259783956,4.24960489613081,4.27884529679226,8217671.25499025,0.0,1.0
1996-04-16,34.875,35.5,34.875,35.125,844500,4.24899572111703,4.32514259783956,4.24899572111703,4.27945447180604,6931505.56815748,0.0,1.0
1996-04-17,35.375,35.75,35.0,35.5,495000,4.30991322249505,4.35560134852857,4.26422509646153,4.32514259783956,4062871.82503014,0.0,1.0
1996-04-18,34.625,35.5,34.5,35.375,869100,4.21853697042802,4.32514259783956,4.20330759508351,4.30991322249505,7133417.98612867,0.0,1.0
1996-04-19,35.75,36.0,34.875,35.0,624300,4.35560134852857,4.38606009921758,4.24899572111703,4.26422509646153,5124143.19265922,0.0,1.0
1996-04-22,37.81,38.25,35.5,36.0,1972700,4.60658145420602,4.66018885541868,4.32514259783956,4.38606009921758,16191570.2004787,0.0,1.0
1996-04-23,37.875,38.25,35.5,36.0,1408500,4.61450072938516,4.66018885541868,4.32514259783956,4.38606009921758,11560717.1021312,0.0,1.0
1996-04-24,38.125,38.375,36.75,37.75,2488500,4.64495948007417,4.67541823076318,4.47743635128461,4.59927135404065,20425164.7203788,0.0,1.0
1996-04-25,40.0,40.625,38.0,38.125,3914900,4.87340011024175,4.94954698696428,4.62973010472966,4.64495948007417,32132801.8339606,0.0,1.0
1996-04-26,43.0,43.5,39.625,40.25,1640000,5.23890511850988,5.29982261988791,4.82771198420824,4.90385886093076,13460827.8647463,0.0,1.0
1996-04-29,41.75,42.62,41.5,42.25,1344500,5.08661136506483,5.19260781746259,5.05615261437582,5.14752886644285,11035416.5025314,0.0,1.0
1996-04-30,41.75,42.625,41.5,42.25,2479800,5.08661136506483,5.19321699247637,5.05615261437582,5.14752886644285,20353756.6701207,0.0,1.0
1996-05-01,43.0,43.75,41.125,41.625,1668700,5.23890511850988,5.33028137057692,5.0104644883423,5.07138198972032,13696392.3523794,0.0,1.0
1996-05-02,41.38,42.5,41.25,42.38,1925800,5.04153241404509,5.17798761713186,5.02569386368681,5.16336741680114,15806623.3548344,0.0,1.0
1996-05-03,42.625,43.375,42.25,42.5,2087800,5.19321699247637,5.2845932445434,5.14752886644285,5.17798761713186,17136290.4975716,0.0,1.0
1996-05-06,40.5,42.0,40.25,41.88,1453500,4.93431761161977,5.11707011575384,4.90385886093076,5.10244991542311,11930069.0862249,0.0,1.0
1996-05-07,40.75,42.0,38.5,41.25,4150400,4.96477636230878,5.11707011575384,4.69064760610769,5.02569386368681,34065743.8840507,0.0,1.0
1996-05-08,40.5,42.0,40.25,41.875,3710600,4.93431761161977,5.11707011575384,4.90385886093076,5.10184074040933,30455943.8261755,0.0,1.0
1996-05-09,40.75,42.0,38.5,41.25,981100,4.96477636230878,5.11707011575384,4.69064760610769,5.02569386368681,8052694.03542844,0.0,1.0
1996-05-10,40.125,41.875,38.75,41.5,657000,4.88862948558626,5.10184074040933,4.7211063567967,5.05615261437582,5392538.96776728,0.0,1.0
1996-05-13,41.5,42.0,40.0,40.25,1298800,5.05615261437582,5.11707011575384,4.87340011024175,4.90385886093076,10660319.0431296,0.0,1.0
1996-05-14,42.5,43.25,41.5,41.88,1839400,5.17798761713186,5.26936386919889,5.05615261437582,5.10244991542311,15097467.5453746,0.0,1.0
1996-05-15,41.5,42.0,40.0,40.25,1298200,5.05615261437582,5.11707011575384,4.87340011024175,4.90385886093076,10655394.3500083,0.0,1.0
1996-05-16,42.5,43.25,41.5,41.875,1616400,5.17798761713186,5.26936386919889,5.05615261437582,5.10184074040933,13267123.2686439,0.0,1.0
1996-05-17,42.625,43.5,42.0,42.125,1270200,5.19321699247637,5.29982261988791,5.11707011575384,5.13229949109834,10425575.3376834,0.0,1.0
1996-05-20,43.12,44.38,42.88,43.88,725500,5.25352531884061,5.40703742231322,5.22428491817916,5.3461199209352,5954774.7657765,0.0,1.0
1996-05-21,42.0,43.25,41.88,43.25,762000,5.11707011575384,5.26936386919889,5.10244991542311,5.26936386919889,6254360.26398579,0.0,1.0
1996-05-22,43.125,44.375,42.875,43.875,613200,5.25413449385439,5.40642824729944,5.22367574316538,5.34551074592142,5033036.36991613,0.0,1.0
1996-05-23,42.0,43.25,41.875,43.25,655900,5.11707011575384,5.26936386919889,5.10184074040933,5.26936386919889,5383510.36371166,0.0,1.0
1996-05-24,41.875,42.5,41.25,41.75,1036000,5.10184074040933,5.17798761713186,5.02569386368681,5.08661136506483,8503303.45602269,0.0,1.0
1996-05-28,37.88,40.25,37.75,40.25,2109500,4.61510990439894,4.90385886093076,4.59927135404065,4.90385886093076,17314400.2321234,0.0,1.0
1996-05-29,37.25,38.5,36.38,37.88,1377400,4.53835385266263,4.69064760610769,4.43235740026487,4.61510990439894,11305453.8420132,0.0,1.0
1996-05-30,37.875,40.25,37.75,40.25,1440500,4.61450072938516,4.90385886093076,4.59927135404065,4.90385886093076,11823367.4019311,0.0,1.0
1996-05-31,37.25,38.5,36.375,37.875,1116100,4.53835385266263,4.69064760610769,4.43174822525109,4.61450072938516,9160749.98770938,0.0,1.0
1996-06-03,36.12,37.38,36.0,37.0,1111500,4.4006802995483,4.55419240302092,4.38606009921758,4.50789510197362,9122994.00711314,0.0,1.0
1996-06-04,36.125,37.375,36.0,37.0,1089700,4.40128947456208,4.55358322800714,4.38606009921758,4.50789510197362,8944063.49037444,0.0,1.0
1996-06-05,35.875,36.75,35.5,36.5,1320500,4.37083072387307,4.47743635128461,4.32514259783956,4.4469776005956,10838428.7776814,0.0,1.0
1996-06-06,36.75,37.25,35.625,35.875,1409300,4.47743635128461,4.53835385266263,4.34037197318406,4.37083072387307,11567283.3596262,0.0,1.0
1996-06-07,35.125,37.0,34.875,36.75,1852100,4.27945447180604,4.50789510197362,4.24899572111703,4.47743635128461,15201706.8831077,0.0,1.0
1996-06-10,36.5,37.5,35.5,35.62,2082600,4.4469776005956,4.56881260335164,4.32514259783956,4.33976279817028,17093609.8238541,0.0,1.0
1996-06-11,36.5,37.38,36.38,37.0,1335400,4.4469776005956,4.55419240302092,4.43235740026487,4.50789510197362,10960725.3235258,0.0,1.0
1996-06-12,36.5,37.375,36.375,37.0,950900,4.4469776005956,4.55358322800714,4.43174822525109,4.50789510197362,7804817.81499224,0.0,1.0
1996-06-13,36.0,37.5,35.875,37.0,1693200,4.38606009921758,4.56881260335164,4.37083072387307,4.50789510197362,13897483.9881637,0.0,1.0
1996-06-14,37.25,37.375,35.0,35.75,1194000,4.53835385266263,4.55358322800714,4.26422509646153,4.35560134852857,9800139.31128483,0.0,1.0
1996-06-17,34.25,35.75,34.12,35.25,1058600,4.1728488443945,4.35560134852857,4.15701029403621,4.29468384715054,8688800.23025638,0.0,1.0
1996-06-18,34.25,35.75,34.125,35.25,1119800,4.1728488443945,4.35560134852857,4.15761946904999,4.29468384715054,9191118.92862374,0.0,1.0
1996-06-19,34.375,35.75,34.25,34.375,952300,4.18807821973901,4.35560134852857,4.1728488443945,4.18807821973901,7816308.76560848,0.0,1.0
1996-06-20,36.0,36.25,34.375,34.625,1518900,4.38606009921758,4.41651884990659,4.18807821973901,4.21853697042802,12466860.636441,0.0,1.0
1996-06-21,36.125,36.375,34.375,36.0,1725200,4.40128947456208,4.43174822525109,4.18807821973901,4.38606009921758,14160134.2879636,0.0,1.0
1996-06-24,34.75,35.88,34.5,35.75,943000,4.23376634577252,4.37143989888685,4.20330759508351,4.35560134852857,7739976.02222914,0.0,1.0
1996-06-25,34.75,35.875,34.5,35.75,967200,4.23376634577252,4.37083072387307,4.20330759508351,4.35560134852857,7938605.31145284,0.0,1.0
1996-06-26,33.875,35.125,33.75,34.75,3008600,4.12716071836098,4.27945447180604,4.11193134301648,4.23376634577252,24694052.8743145,0.0,1.0
1996-06-27,34.75,35.25,33.625,34.5,996600,4.23376634577252,4.29468384715054,4.09670196767197,4.20330759508351,8179915.27439402,0.0,1.0
1996-06-28,35.375,35.375,34.25,35.125,732400,4.30991322249505,4.30991322249505,4.1728488443945,4.27945447180604,6011408.73667086,0.0,1.0
1996-07-01,36.12,36.38,35.38,35.88,686300,4.4006802995483,4.43235740026487,4.31052239750883,4.37143989888685,5633028.14852159,0.0,1.0
1996-07-02,36.06,36.62,35.88,35.88,534000,4.39337019938294,4.46159780092632,4.37143989888685,4.37143989888685,4382976.8779113,0.0,1.0
1996-07-03,36.125,36.375,35.375,35.875,809000,4.40738122469988,4.4378821328293,4.31587850031165,4.37688031657047,6630950.10620282,0.05,1.0
1996-07-05,35.25,36.0,35.0,35.875,330300,4.30062804624695,4.39213077063518,4.27012713811753,4.37688031657047,2707296.44014683,0.0,1.0
1996-07-08,34.88,35.62,34.88,35.0,726300,4.25548670221542,4.34576939027847,4.25548670221542,4.27012713811753,5953101.43650816,0.0,1.0
1996-07-09,34.88,35.25,34.62,35.12,881800,4.25548670221542,4.30062804624695,4.22376575776083,4.28476757401965,7227653.65098843,0.0,1.0
1996-07-10,34.875,35.625,34.875,35.0,947900,4.25487668405283,4.34637940844106,4.25487668405283,4.27012713811753,7769440.79810834,0.0,1.0
1996-07-11,34.875,35.25,34.625,35.125,1745700,4.25487668405283,4.30062804624695,4.22437577592342,4.28537759218224,14308590.3589595,0.0,1.0
1996-07-12,33.875,34.875,33.75,34.625,838500,4.13287305153519,4.25487668405283,4.11762259747048,4.22437577592342,6872746.1854772,0.0,1.0
1996-07-15,30.06,32.5,30.0,32.25,1236400,3.66742919348037,3.96511805682343,3.66010897552932,3.93461714869401,10134124.4886393,0.0,1.0
1996-07-16,30.12,30.75,28.5,29.75,1968700,3.67474941143143,3.75161169991755,3.47710352675285,3.6296080673999,16136404.7887287,0.0,1.0
1996-07-17,30.125,32.5,30.0,32.25,1387400,3.67535942959402,3.96511805682343,3.66010897552932,3.93461714869401,11371792.5554336,0.0,1.0
1996-07-18,30.125,30.75,28.5,29.75,1822200,3.67535942959402,3.75161169991755,3.47710352675285,3.6296080673999,14935620.8696202,0.0,1.0
1996-07-19,31.5,32.5,30.75,31.375,991000,3.84311442430578,3.96511805682343,3.75161169991755,3.82786397024108,8122708.96816687,0.0,1.0
1996-07-22,32.62,32.75,31.75,32.5,460600,3.97975849272554,3.99561896495284,3.87361533243519,3.96511805682343,3775297.42758593,0.0,1.0
1996-07-23,32.0,33.25,31.25,32.88,902400,3.9041162405646,4.05662078121166,3.81261351617637,4.01147943718013,7396501.08261734,0.0,1.0
1996-07-24,32.625,32.75,31.75,32.5,2344600,3.98036851088813,3.99561896495284,3.87361533243519,3.96511805682343,19217460.5920929,0.0,1.0
1996-07-25,32.0,33.25,31.25,32.5,1209400,3.9041162405646,4.05662078121166,3.81261351617637,3.96511805682343,9912819.60252373,0.0,1.0
1996-07-26,30.375,30.75,29.625,30.75,1148400,3.70586033772343,3.75161169991755,3.6143576133352,3.75161169991755,9412834.48944786,0.0,1.0
1996-07-29,30.5,31.75,30.5,31.38,710200,3.72111079178814,3.87361533243519,3.72111079178814,3.82847398840366,5821138.15256519,0.0,1.0
1996-07-30,30.38,31.0,29.62,30.75,917100,3.70647035588602,3.78211260804696,3.61374759517261,3.75161169991755,7516989.29839135,0.0,1.0
1996-07-31,30.5,31.75,30.5,31.375,831500,3.72111079178814,3.87361533243519,3.72111079178814,3.82786397024108,6815370.84463243,0.0,1.0
1996-08-01,30.375,31.0,29.625,30.75,542900,3.70586033772343,3.78211260804696,3.6143576133352,3.75161169991755,4449867.50637517,0.0,1.0
1996-08-02,30.88,31.75,30.75,31.25,876600,3.76747217214484,3.87361533243519,3.75161169991755,3.81261351617637,7185031.96921804,0.0,1.0
1996-08-05,30.75,31.25,30.5,31.12,419200,3.75161169991755,3.81261351617637,3.72111079178814,3.79675304394908,3435963.26887543,0.0,1.0
1996-08-06,33.12,33.12,30.5,30.88,978400,4.04076030898436,4.04076030898436,3.72111079178814,3.76747217214484,8019433.35464628,0.0,1.0
1996-08-07,30.75,31.25,30.5,31.125,853400,3.75161169991755,3.81261351617637,3.72111079178814,3.79736306211166,6994873.69670393,0.0,1.0
1996-08-08,33.125,33.125,30.5,30.875,625800,4.04137032714695,4.04137032714695,3.72111079178814,3.76686215398225,5129355.47152253,0.0,1.0
1996-08-09,33.25,33.625,31.625,33.25,343700,4.05662078121166,4.10237214340578,3.85836487837049,4.05662078121166,2817129.23547825,0.0,1.0
1996-08-12,32.62,33.0,32.12,32.75,457400,3.97975849272554,4.02611987308225,3.91875667646672,3.99561896495284,3749068.70034261,0.0,1.0
1996-08-13,32.0,32.88,32.0,32.62,582200,3.9041162405646,4.01147943718013,3.9041162405646,3.97975849272554,4771989.06283224,0.0,1.0
1996-08-14,32.625,33.0,32.125,32.75,604400,3.98036851088813,4.02611987308225,3.91936669462931,3.99561896495284,4953950.8580828,0.0,1.0
1996-08-15,32.0,32.875,32.0,32.625,428600,3.9041162405646,4.01086941901754,3.9041162405646,3.98036851088813,3513010.15515269,0.0,1.0
1996-08-16,32.5,32.75,32.0,32.25,217200,3.96511805682343,3.99561896495284,3.9041162405646,3.93461714869401,1780274.86164061,0.0,1.0
1996-08-19,32.25,32.75,32.12,32.25,324100,3.93461714869401,3.99561896495284,3.91875667646672,3.93461714869401,2656478.2811129,0.0,1.0
1996-08-20,34.12,34.38,32.38,32.38,786400,4.16276394150201,4.1944848859566,3.95047762092131,3.95047762092131,6445709.72004684,0.0,1.0
1996-08-21,32.25,32.75,32.125,32.25,2147800,3.93461714869401,3.99561896495284,3.91936669462931,3.93461714869401,17604393.8666285,0.0,1.0
1996-08-22,34.125,34.375,32.375,32.375,1150100,4.1633739596646,4.19387486779401,3.94986760275872,3.94986760275872,9426768.50079586,0.0,1.0
1996-08-23,37.25,37.375,33.25,33.875,488000,4.54463531128223,4.55988576534694,4.05662078121166,4.13287305153519,3999880.90460689,0.0,1.0
1996-08-26,35.12,35.88,35.0,35.75,367100,4.28476757401965,4.37749033473306,4.27012713811753,4.36162986250577,3008926.80344506,0.0,1.0
1996-08-27,35.88,36.0,34.88,35.25,413500,4.37749033473306,4.39213077063518,4.25548670221542,4.30062804624695,3389243.34847326,0.0,1.0
1996-08-28,35.125,35.875,35.0,35.75,2268400,4.28537759218224,4.37688031657047,4.27012713811753,4.36162986250577,18592889.0246112,0.0,1.0
1996-08-29,35.875,36.0,34.875,35.25,818000,4.37688031657047,4.39213077063518,4.25487668405283,4.30062804624695,6704718.40157467,0.0,1.0
1996-08-30,37.5,37.875,35.625,36.125,792300,4.57513621941164,4.62088758160576,4.34637940844106,4.40738122469988,6494068.93590173,0.0,1.0
1996-09-03,35.25,35.75,34.25,34.25,804700,4.30062804624695,4.36162986250577,4.1786244137293,4.1786244137293,6595705.25396959,0.0,1.0
1996-09-04,35.25,35.75,34.25,34.25,622800,4.30062804624695,4.36162986250577,4.1786244137293,4.1786244137293,5104766.0397319,0.0,1.0
1996-09-05,34.375,35.25,34.125,35.125,1043900,4.19387486779401,4.30062804624695,4.1633739596646,4.28537759218224,8556302.61540805,0.0,1.0
1996-09-06,33.375,33.875,32.75,33.875,596000,4.07187123527636,4.13287305153519,3.99561896495284,4.13287305153519,4885100.44906908,0.0,1.0
1996-09-09,33.94,34.5,33.75,33.88,683400,4.14080328764883,4.20912532185871,4.11762259747048,4.13348306969777,5601472.56190236,0.0,1.0
1996-09-10,34.0,34.5,33.75,33.875,610600,4.14812350559989,4.20912532185871,4.11762259747048,4.13287305153519,5004769.01711674,0.0,1.0
1996-09-11,33.0,34.5,33.0,34.0,677500,4.02611987308225,4.20912532185871,4.02611987308225,4.14812350559989,5553113.34604747,0.0,1.0
1996-09-12,33.25,33.75,32.75,33.0,475800,4.05662078121166,4.11762259747048,3.99561896495284,4.02611987308225,3899883.88199172,0.0,1.0
1996-09-13,32.875,33.625,32.625,33.25,1692800,4.01086941901754,4.10237214340578,3.98036851088813,4.05662078121166,13874996.7117183,0.0,1.0
1996-09-16,32.88,33.62,32.0,32.25,1742300,4.01147943718013,4.10176212524319,3.9041162405646,3.93461714869401,14280722.3362635,0.0,1.0
1996-09-17,32.875,33.625,32.0,32.25,1343700,4.01086941901754,4.10237214340578,3.9041162405646,3.93461714869401,11013606.499017,0.0,1.0
1996-09-18,33.75,33.875,32.25,33.0,2764200,4.11762259747048,4.13287305153519,3.93461714869401,4.02611987308225,22656702.4518737,0.0,1.0
1996-09-19,33.375,34.875,33.375,33.75,2512700,4.07187123527636,4.25487668405283,4.07187123527636,4.11762259747048,20595288.4200937,0.0,1.0
1996-09-20,36.125,36.25,33.125,33.25,2887900,4.40738122469988,4.42263167876459,4.04137032714695,4.05662078121166,23670606.6893735,0.0,1.0
1996-09-23,37.62,38.75,37.38,37.75,1412900,4.58977665531376,4.7276407600587,4.56049578350953,4.60563712754106,11580802.7256538,0.0,1.0
1996-09-24,37.625,38.75,37.375,37.75,1680400,4.59038667347635,4.7276407600587,4.55988576534694,4.60563712754106,13773360.3936504,0.0,1.0
1996-09-25,36.875,37.875,36.375,37.25,2842000,4.49888394908812,4.62088758160576,4.4378821328293,4.54463531128223,23294388.382977,0.0,1.0
1996-09-26,35.0,36.875,34.0,36.75,4266100,4.27012713811753,4.49888394908812,4.14812350559989,4.48363349502341,34966991.6539825,0.0,1.0
1996-09-27,38.625,39.0,37.0,38.5,1152500,4.71239030599399,4.75814166818811,4.51413440315282,4.69713985192929,9446440.04622837,0.0,1.0
1996-09-30,37.25,38.0,37.25,37.75,689300,4.55073549290812,4.64236103974519,4.55073549290812,4.6118191907995,5642258.27671466,0.05,1.0
1996-10-01,37.25,38.0,37.25,37.75,1013800,4.55073549290812,4.64236103974519,4.55073549290812,4.6118191907995,8298449.79099568,0.0,1.0
1996-10-02,36.88,38.12,36.5,37.62,999500,4.50553355646849,4.65702112723912,4.45910994607104,4.59593742934774,8181397.28358669,0.0,1.0
1996-10-03,37.5,37.875,37.0,37.375,490500,4.58127734185381,4.62709011527235,4.52019364396242,4.56600641738096,4014982.85902878,0.0,1.0
1996-10-04,36.875,38.125,36.5,37.625,1201000,4.50492271948958,4.65763196421804,4.45910994607104,4.59654826632665,9830773.52434979,0.0,1.0
1996-10-07,33.81,34.88,33.38,34.62,1081900,4.13047965141539,4.26119876490296,4.0779476712288,4.22943524199944,8855881.66194342,0.0,1.0
1996-10-08,35.5,35.88,33.62,34.25,1723800,4.33694255028827,4.38336616068572,4.10726784621667,4.18423330555981,14110147.7113024,0.0,1.0
1996-10-09,33.75,34.875,33.375,34.625,1403100,4.12314960766843,4.26058792792404,4.07733683424989,4.23004607897835,11485061.05913,0.0,1.0
1996-10-10,35.5,35.875,33.625,34.25,841900,4.33694255028827,4.38275532370681,4.10787868319558,4.18423330555981,6891364.05507918,0.0,1.0
1996-10-11,36.25,36.875,35.75,35.875,873400,4.42856809712535,4.50492271948958,4.36748439923396,4.38275532370681,7149206.9909801,0.0,1.0
1996-10-14,37.62,37.62,36.88,37.0,831600,4.59593742934774,4.59593742934774,4.50553355646849,4.52019364396242,6807053.50778458,0.0,1.0
1996-10-15,37.0,38.12,36.88,37.88,1052500,4.52019364396242,4.65702112723912,4.50553355646849,4.62770095225126,8615228.25510255,0.0,1.0
1996-10-16,37.625,37.625,36.875,37.0,1458300,4.59654826632665,4.59654826632665,4.50492271948958,4.52019364396242,11936900.1087088,0.0,1.0
1996-10-17,37.0,38.125,36.875,37.875,809400,4.52019364396242,4.65763196421804,4.50492271948958,4.62709011527235,6625335.62914965,0.0,1.0
1996-10-18,37.0,37.5,36.375,37.125,442800,4.52019364396242,4.58127734185381,4.44383902159819,4.53546456843527,3624534.98466452,0.0,1.0
1996-10-21,35.75,37.75,35.75,36.25,512300,4.36748439923396,4.6118191907995,4.36748439923396,4.42856809712535,4193426.54165229,0.0,1.0
1996-10-22,34.5,36.12,34.0,35.75,1364100,4.2147751545055,4.41268633567359,4.15369145661412,4.36748439923396,11165826.9480146,0.0,1.0
1996-10-23,35.75,37.75,35.75,36.25,673600,4.36748439923396,4.6118191907995,4.36748439923396,4.42856809712535,5513746.08326563,0.0,1.0
1996-10-24,34.5,36.125,34.0,35.75,679300,4.2147751545055,4.4132971726525,4.15369145661412,4.36748439923396,5560403.37642866,0.0,1.0
1996-10-25,34.75,35.0,33.875,34.125,416000,4.24531700345119,4.27585885239689,4.13842053214127,4.16896238108697,3405163.85189802,0.0,1.0
1996-10-28,33.75,34.62,33.62,34.12,319700,4.12314960766843,4.22943524199944,4.10726784621667,4.16835154410805,2616901.16214374,0.0,1.0
1996-10-29,32.75,34.38,32.5,34.25,720900,4.00098221188566,4.20011506701157,3.97044036293997,4.18423330555981,5900919.76161845,0.0,1.0
1996-10-30,33.75,34.625,33.625,34.125,749200,4.12314960766843,4.23004607897835,4.10787868319558,4.16896238108697,6132569.12942786,0.0,1.0
1996-10-31,32.75,34.375,32.5,34.25,1647800,4.00098221188566,4.19950423003266,3.97044036293997,4.18423330555981,13488050.4691287,0.0,1.0
1996-11-01,34.0,34.5,32.75,33.0,1451800,4.15369145661412,4.2147751545055,4.00098221188566,4.03152406083135,11883694.4235229,0.0,1.0
1996-11-04,33.75,34.5,33.62,34.5,314400,4.12314960766843,4.2147751545055,4.10726784621667,4.2147751545055,2573518.06499215,0.0,1.0
1996-11-05,33.75,34.5,33.625,34.5,619100,4.12314960766843,4.2147751545055,4.10787868319558,4.2147751545055,5067636.87670687,0.0,1.0
1996-11-06,33.25,34.0,32.875,33.875,1267600,4.06206590977704,4.15369145661412,4.0162531363585,4.13842053214127,10375927.1602546,0.0,1.0
1996-11-07,34.5,34.625,32.875,33.125,891700,4.2147751545055,4.23004607897835,4.0162531363585,4.0467949853042,7299001.45850351,0.0,1.0
1996-11-08,35.0,35.75,34.25,34.5,719000,4.27585885239689,4.36748439923396,4.18423330555981,4.2147751545055,5885367.33056411,0.0,1.0
1996-11-11,36.88,37.38,35.0,35.12,1634400,4.50553355646849,4.56661725435988,4.27585885239689,4.29051893989082,13378364.9027455,0.0,1.0
1996-11-12,36.875,37.375,35.0,35.125,3979100,4.50492271948958,4.56600641738096,4.27585885239689,4.29112977686973,32570883.3728062,0.0,1.0
1996-11-13,39.0,40.375,37.125,37.5,2756200,4.76452843552796,4.93250860472927,4.53546456843527,4.58127734185381,22560847.6168301,0.0,1.0
1996-11-14,40.125,40.875,39.125,39.125,1621400,4.90196675578357,4.99359230262065,4.77979936000081,4.77979936000081,13271953.5323737,0.0,1.0
1996-11-15,41.0,41.375,40.125,40.125,3217400,5.0088632270935,5.05467600051203,4.90196675578357,4.90196675578357,26335995.6180208,0.0,1.0
1996-11-18,41.5,44.12,41.25,42.75,2221000,5.06994692498488,5.39002550193573,5.03940507603919,5.22265616971334,18179973.3535228,0.0,1.0
1996-11-19,41.5,44.125,41.25,42.75,1105200,5.06994692498488,5.39063633891465,5.03940507603919,5.22265616971334,9046603.57960982,0.0,1.0
1996-11-20,41.5,41.625,40.25,41.0,1017100,5.06994692498488,5.08521784945773,4.91723768025642,5.0088632270935,8325461.90809007,0.0,1.0
1996-11-21,40.375,41.875,39.875,41.375,714400,4.93250860472927,5.11575969840342,4.87142490683788,5.05467600051203,5847714.07643254,0.0,1.0
1996-11-22,39.875,40.5,39.5,40.25,1168800,4.87142490683788,4.94777952920211,4.82561213341934,4.91723768025642,9567200.74542885,0.0,1.0
1996-11-25,39.5,40.25,38.75,39.25,632100,4.82561213341934,4.91723768025642,4.73398658658227,4.79507028447365,5174048.24707869,0.0,1.0
1996-11-26,39.5,40.25,38.75,39.25,1144900,4.82561213341934,4.91723768025642,4.73398658658227,4.79507028447365,9371567.53374528,0.0,1.0
1996-11-27,39.5,40.75,39.25,39.5,948900,4.82561213341934,4.9783213781478,4.79507028447365,4.82561213341934,7767211.48813949,0.0,1.0
1996-11-29,39.5,39.62,39.38,39.38,221800,4.82561213341934,4.84027222091328,4.81095204592541,4.81095204592541,1815541.6883437,0.0,1.0
1996-12-02,43.38,43.38,39.0,39.5,2328000,5.29962162905649,5.29962162905649,4.76452843552796,4.82561213341934,19055820.7865831,0.0,1.0
1996-12-03,42.12,44.0,41.75,43.88,1461900,5.1456907103702,5.3753654144418,5.10048877393057,5.36070532694787,11966367.8728118,0.0,1.0
1996-12-04,42.38,42.88,41.75,41.88,533900,5.17745423327372,5.2385379311651,5.10048877393057,5.11637053538233,4370233.12627007,0.0,1.0
1996-12-05,42.0,42.5,42.0,42.0,555100,5.13103062287627,5.19211432076765,5.13103062287627,5.13103062287627,4543765.51487641,0.0,1.0
1996-12-06,40.5,41.62,40.0,40.25,1493900,4.94777952920211,5.08460701247881,4.88669583131073,4.91723768025642,12228303.553727,0.0,1.0
1996-12-09,41.12,41.75,40.62,40.75,654600,5.02352331458743,5.10048877393057,4.96243961669604,4.9783213781478,5358221.77272221,0.0,1.0
1996-12-10,40.38,42.0,40.38,41.5,977800,4.93311944170818,5.13103062287627,4.93311944170818,5.06994692498488,8003772.14996605,0.0,1.0
1996-12-11,40.0,40.25,39.25,39.25,1010600,4.88669583131073,4.91723768025642,4.79507028447365,4.79507028447365,8272256.22290416,0.0,1.0
1996-12-12,39.25,40.75,39.25,40.62,580500,4.79507028447365,4.9783213781478,4.79507028447365,4.96243961669604,4751676.96160288,0.0,1.0
1996-12-13,39.25,39.62,38.5,38.75,678100,4.79507028447365,4.84027222091328,4.70344473763658,4.73398658658227,5550580.78839433,0.0,1.0
1996-12-16,39.0,40.0,39.0,39.62,746700,4.76452843552796,4.88669583131073,4.76452843552796,4.84027222091328,6112105.40435636,0.0,1.0
1996-12-17,40.0,40.12,38.5,38.5,961000,4.88669583131073,4.90135591880466,4.70344473763658,4.70344473763658,7866255.91748555,0.0,1.0
1996-12-18,40.88,41.25,39.62,40.38,908600,4.99420313959956,5.03940507603919,4.84027222091328,4.93311944170818,7437336.23998687,0.0,1.0
1996-12-19,41.75,42.5,40.5,41.0,1050500,5.10048877393057,5.19211432076765,4.94777952920211,5.0088632270935,8598857.27504535,0.0,1.0
1996-12-20,40.75,42.38,40.62,41.88,475400,4.9783213781478,5.17745423327372,4.96243961669604,5.11637053538233,3891381.95959691,0.0,1.0
1996-12-23,39.38,41.0,39.12,40.75,641300,4.81095204592541,5.0088632270935,4.77918852302189,4.9783213781478,5249354.75534182,0.0,1.0
1996-12-24,39.0,39.5,38.75,39.25,306500,4.76452843552796,4.82561213341934,4.73398658658227,4.79507028447365,2508852.6937662,0.0,1.0
1996-12-26,38.12,39.25,37.75,39.25,653000,4.65702112723912,4.79507028447365,4.6118191907995,4.79507028447365,5345124.98867645,0.0,1.0
1996-12-27,37.12,38.0,37.12,37.75,532100,4.53485373145636,4.64236103974519,4.53485373145636,4.6118191907995,4355499.24421858,0.0,1.0
1996-12-30,37.5,38.0,37.12,37.12,503000,4.58127734185381,4.64236103974519,4.53485373145636,4.53485373145636,4117301.4843863,0.0,1.0
1996-12-31,37.38,38.5,36.75,37.5,758300,4.56661725435988,4.70344473763658,4.48965179501673,4.58127734185381,6207057.08868813,0.0,1.0
1997-01-02,38.63,38.63,37.25,37.63,944400,4.71932649908834,4.71932649908834,4.55073549290812,4.59715910330557,7730376.78301077,0.0,1.0
1997-01-03,39.13,39.75,38.25,38.88,1038400,4.78041019697972,4.85615398236504,4.67290288869088,4.74986834803403,8499812.84569927,0.0,1.0
1997-01-06,40.5,40.63,38.63,39.13,1141900,4.94777952920211,4.96366129065387,4.71932649908834,4.78041019697972,9347011.06365948,0.0,1.0
1997-01-07,42.13,42.5,39.75,40.0,1914000,5.14691238432802,5.19211432076765,4.85615398236504,4.88669583131073,15667027.9147423,0.0,1.0
1997-01-08,42.25,44.13,42.25,43.0,2615200,5.16157247182196,5.39124717589356,5.16157247182196,5.25319801865903,21406693.5227973,0.0,1.0
1997-01-09,41.38,42.5,40.75,42.25,1323100,5.05528683749095,5.19211432076765,4.9783213781478,5.16157247182196,10830221.856842,0.0,1.0
1997-01-10,39.25,40.88,38.0,40.25,3658400,4.79507028447365,4.99420313959956,4.64236103974519,4.91723768025642,29945796.7206339,0.0,1.0
1997-01-13,39.38,40.0,39.38,39.63,437400,4.81095204592541,4.88669583131073,4.81095204592541,4.8414938948711,3580333.33851008,0.0,1.0
1997-01-14,39.0,39.75,38.5,39.75,1118500,4.7706368053171,4.86237982080397,4.70947479499252,4.86237982080397,9143747.84334489,0.05,1.0
1997-01-15,37.25,39.0,37.25,38.63,1403800,4.55656976918107,4.7706368053171,4.55656976918107,4.72537691767691,11476077.9816608,0.0,1.0
1997-01-16,37.5,37.88,36.5,37.75,1674700,4.58715077434336,4.63363390219004,4.46482675369421,4.61773177950565,13690687.9868124,0.0,1.0
1997-01-17,37.38,38.25,37.0,37.25,1292600,4.57247189186547,4.67889378983023,4.52598876401879,4.55656976918107,10567016.9533371,0.0,1.0
1997-01-20,37.88,38.5,37.63,37.88,933600,4.63363390219004,4.70947479499252,4.60305289702775,4.63363390219004,7632188.63347948,0.0,1.0
1997-01-21,37.13,38.38,37.0,38.0,1050500,4.54189088670318,4.69479591251462,4.52598876401879,4.64831278466794,8587847.21451391,0.0,1.0
1997-01-22,38.0,38.13,35.38,37.13,1377200,4.64831278466794,4.66421490735233,4.32782385056715,4.54189088670318,11258622.7356769,0.0,1.0
1997-01-23,36.5,38.25,36.5,38.25,1378000,4.46482675369421,4.67889378983023,4.46482675369421,4.67889378983023,11265162.7430749,0.0,1.0
1997-01-24,36.0,37.5,35.63,36.88,1008800,4.40366474336963,4.58715077434336,4.35840485572944,4.51130988154089,8246949.32889256,0.0,1.0
1997-01-27,35.63,36.25,34.88,36.13,825800,4.35840485572944,4.43424574853192,4.26666184024257,4.41956686605402,6750922.63659742,0.0,1.0
1997-01-28,36.5,37.63,35.63,36.5,1888100,4.46482675369421,4.60305289702775,4.35840485572944,4.46482675369421,15435234.960232,0.0,1.0
1997-01-29,36.13,36.88,35.75,36.75,790200,4.41956686605402,4.51130988154089,4.37308373820734,4.4954077588565,6459892.30738591,0.0,1.0
1997-01-30,37.38,37.63,36.13,36.63,1001000,4.57247189186547,4.60305289702775,4.41956686605402,4.4807288763786,8183184.25676194,0.0,1.0
1997-01-31,37.88,38.25,37.13,37.5,1146300,4.63363390219004,4.67889378983023,4.54189088670318,4.58715077434336,9371013.1004258,0.0,1.0
1997-02-03,37.63,38.25,37.25,38.0,647400,4.60305289702775,4.67889378983023,4.55656976918107,4.64831278466794,5292500.98684085,0.0,1.0
1997-02-04,36.5,37.75,36.25,37.38,1029200,4.46482675369421,4.61773177950565,4.43424574853192,4.57247189186547,8413719.51754185,0.0,1.0
1997-02-05,34.75,36.75,34.63,36.75,931400,4.25075971755818,4.4954077588565,4.23608083508029,4.4954077588565,7614203.61313495,0.0,1.0
1997-02-06,35.38,35.75,34.63,35.38,709200,4.32782385056715,4.37308373820734,4.23608083508029,4.32782385056715,5797716.55833724,0.0,1.0
1997-02-07,36.5,36.88,35.38,35.75,1079900,4.46482675369421,4.51130988154089,4.32782385056715,4.37308373820734,8828192.48639083,0.0,1.0
1997-02-10,37.75,38.63,37.13,37.63,1628400,4.61773177950565,4.72537691767691,4.54189088670318,4.60305289702775,13312185.0586525,0.0,1.0
1997-02-11,36.63,38.5,36.5,38.13,2137200,4.4807288763786,4.70947479499252,4.46482675369421,4.66421490735233,17471629.7637878,0.0,1.0
1997-02-12,38.75,39.0,36.0,36.63,1264400,4.74005580015481,4.7706368053171,4.40366474336963,4.4807288763786,10336481.6925572,0.0,1.0
1997-02-13,39.38,39.63,38.5,38.75,1116900,4.81711993316378,4.84770093832607,4.70947479499252,4.74005580015481,9130667.82854887,0.0,1.0
1997-02-14,37.5,39.5,37.38,39.25,519700,4.58715077434336,4.83179881564168,4.57247189186547,4.80121781047939,4248552.30593325,0.0,1.0
1997-02-18,39.75,39.88,37.5,37.75,1636500,4.86237982080397,4.87828194348836,4.58715077434336,4.61773177950565,13378402.6335574,0.0,1.0
1997-02-19,39.63,40.25,38.5,39.38,944700,4.84770093832607,4.92354183112854,4.70947479499252,4.81711993316378,7722931.23612688,0.0,1.0
1997-02-20,39.38,39.63,38.5,39.63,701900,4.81711993316378,4.84770093832607,4.70947479499252,4.84770093832607,5738038.99083038,0.0,1.0
1997-02-21,36.88,39.38,36.63,39.38,1092000,4.51130988154089,4.81711993316378,4.4807288763786,4.81711993316378,8927110.09828576,0.0,1.0
1997-02-24,36.5,36.63,35.5,36.63,1246300,4.46482675369421,4.4807288763786,4.34250273304505,4.4807288763786,10188514.0251772,0.0,1.0
1997-02-25,37.88,38.25,36.5,36.5,1118400,4.63363390219004,4.67889378983023,4.46482675369421,4.46482675369421,9142930.34242015,0.0,1.0
1997-02-26,37.13,38.25,37.0,38.13,937700,4.54189088670318,4.67889378983023,4.52598876401879,4.66421490735233,7665706.17139428,0.0,1.0
1997-02-27,35.5,37.38,35.5,37.13,792400,4.34250273304505,4.57247189186547,4.34250273304505,4.54189088670318,6477877.32773044,0.0,1.0
1997-02-28,36.5,37.38,35.5,35.5,1090900,4.46482675369421,4.57247189186547,4.34250273304505,4.34250273304505,8918117.58811349,0.0,1.0
1997-03-03,36.75,37.0,36.0,36.63,527500,4.4954077588565,4.52598876401879,4.40366474336963,4.4807288763786,4312317.37806386,0.0,1.0
1997-03-04,36.63,37.75,36.5,37.25,491300,4.4807288763786,4.61773177950565,4.46482675369421,4.55656976918107,4016382.04330384,0.0,1.0
1997-03-05,36.5,37.38,36.13,36.88,722000,4.46482675369421,4.57247189186547,4.41956686605402,4.51130988154089,5902356.67670542,0.0,1.0
1997-03-06,35.38,36.88,35.38,36.38,573400,4.32782385056715,4.51130988154089,4.32782385056715,4.45014787121631,4687550.30252478,0.0,1.0
1997-03-07,33.75,36.13,33.13,36.0,1844900,4.12843569690903,4.41956686605402,4.05259480410655,4.40366474336963,15082074.5607394,0.0,1.0
1997-03-10,35.38,35.38,32.63,33.88,1538800,4.32782385056715,4.32782385056715,3.99143279378197,4.14433781959342,12579704.2300752,0.0,1.0
1997-03-11,34.13,35.25,33.75,35.25,910500,4.17491882475571,4.31192172788276,4.12843569690903,4.31192172788276,7443345.91986189,0.0,1.0
1997-03-12,33.25,34.75,33.0,34.75,1685000,4.06727368658445,4.25075971755818,4.03669268142216,4.25075971755818,13774890.5820618,0.0,1.0
1997-03-13,33.25,33.5,32.5,33.0,1055200,4.06727368658445,4.09785469174674,3.97553067109758,4.03669268142216,8626269.75797723,0.0,1.0
1997-03-14,33.25,34.25,33.25,33.63,957700,4.06727368658445,4.18959770723361,4.06727368658445,4.11375681443113,7829206.35634457,0.0,1.0
1997-03-17,34.75,35.0,33.0,33.5,1305200,4.25075971755818,4.28134072272047,4.03669268142216,4.09785469174674,10670022.0698559,0.0,1.0
1997-03-18,34.88,35.5,33.75,35.25,1232600,4.26666184024257,4.34250273304505,4.12843569690903,4.31192172788276,10076516.3984863,0.0,1.0
1997-03-19,38.63,39.38,38.25,38.88,7075400,4.72537691767691,4.81711993316378,4.67889378983023,4.7559579228392,57841460.4298636,0.0,1.0
1997-03-20,40.5,40.63,38.0,39.0,3625800,4.95412283629083,4.97002495897522,4.64831278466794,4.7706368053171,29640948.5296379,0.0,1.0
1997-03-21,41.25,41.5,39.75,40.13,2044000,5.0458658517777,5.07644685693999,4.86237982080397,4.90886294865065,16709718.9019195,0.0,1.0
1997-03-24,41.0,41.38,40.13,40.75,1220000,5.01528484661541,5.06176797446209,4.90886294865065,4.98470384145312,9973511.28196761,0.0,1.0
1997-03-25,41.5,42.0,40.88,40.88,1927000,5.07644685693999,5.13760886726457,5.00060596413751,5.00060596413751,15753242.8199603,0.0,1.0
1997-03-26,42.75,43.63,41.38,41.5,1823700,5.22935188275143,5.33699702092269,5.06176797446209,5.07644685693999,14908764.3646921,0.0,1.0
1997-03-27,41.13,42.88,40.75,42.75,1716000,5.03730317033226,5.25163043870283,4.99076353491465,5.23570898448101,14011282.9451448,0.05,1.0
1997-03-31,40.13,41.25,40.0,41.0,1803400,4.91483044554908,5.05199989730624,4.89890899132726,5.02138171611044,14724911.2256842,0.0,1.0
1997-04-01,39.88,40.5,39.25,39.25,990300,4.88421226435328,4.96014535371885,4.80705444773988,4.80705444773988,8085881.99334316,0.0,1.0
1997-04-02,40.88,41.0,39.5,39.75,1169400,5.00668498913646,5.02138171611044,4.83767262893567,4.86829081013147,9548248.41261789,0.0,1.0
1997-04-03,42.0,42.5,40.63,40.75,1337100,5.14385444089363,5.20509080328522,4.97606680794067,4.99076353491465,10917532.882257,0.0,1.0
1997-04-04,43.0,43.5,41.5,41.88,2258400,5.26632716567681,5.3275635280684,5.08261807850204,5.12915771391964,18440024.1278059,0.0,1.0
1997-04-07,43.38,45.0,43.13,43.63,2040700,5.31286680109442,5.51127261524317,5.28224861989862,5.34348498229021,16662485.4930984,0.0,1.0
1997-04-08,43.63,43.88,42.25,43.25,1276300,5.34348498229021,5.37410316348601,5.17447262208942,5.2969453468726,10421095.817534,0.0,1.0
1997-04-09,43.0,43.88,42.38,43.75,863000,5.26632716567681,5.37410316348601,5.19039407631124,5.35818170926419,7046466.88907921,0.0,1.0
1997-04-10,42.0,43.25,41.88,43.0,861400,5.14385444089363,5.2969453468726,5.12915771391964,5.26632716567681,7033402.75579702,0.0,1.0
1997-04-11,41.25,41.75,40.75,41.13,606500,5.05199989730624,5.11323625969783,4.99076353491465,5.03730317033226,4952123.02227873,0.0,1.0
1997-04-14,42.25,42.63,41.25,41.25,1227500,5.17447262208942,5.22101225750703,5.05199989730624,5.05199989730624,10022639.7524273,0.0,1.0
1997-04-15,42.0,42.88,41.63,42.38,1443000,5.14385444089363,5.25163043870283,5.09853953272385,5.19039407631124,11782215.2038717,0.0,1.0
1997-04-16,41.5,42.13,40.75,42.0,940500,5.08261807850204,5.15977589511544,4.99076353491465,5.14385444089363,7679260.8449351,0.0,1.0
1997-04-17,41.5,42.75,41.0,41.5,1024600,5.08261807850204,5.23570898448101,5.02138171611044,5.08261807850204,8365944.35058002,0.0,1.0
1997-04-18,40.25,42.25,40.13,41.63,1924500,4.92952717252306,5.17447262208942,4.91483044554908,5.09853953272385,15713702.8134797,0.0,1.0
1997-04-21,39.88,41.13,39.88,40.38,944300,4.88421226435328,5.03730317033226,4.88421226435328,4.94544862674487,7710288.1614803,0.0,1.0
1997-04-22,39.75,40.0,37.25,39.88,1651100,4.86829081013147,4.89890899132726,4.56210899817351,4.88421226435328,13481369.0388861,0.0,1.0
1997-04-23,40.25,41.5,39.63,39.75,1133400,4.92952717252306,5.08261807850204,4.85359408315749,4.86829081013147,9254305.41376869,0.0,1.0
1997-04-24,40.63,41.25,40.25,40.38,908600,4.97606680794067,5.05199989730624,4.92952717252306,4.94544862674487,7418794.68762152,0.0,1.0
1997-04-25,37.88,40.63,37.88,40.63,1063300,4.63926681478692,4.97606680794067,4.63926681478692,4.97606680794067,8681933.0743429,0.0,1.0
1997-04-28,38.63,40.13,36.88,38.0,2480800,4.7311213583743,4.91483044554908,4.51679409000374,4.6539635417609,20255938.6540298,0.0,1.0
1997-04-29,38.5,39.75,38.38,38.75,1796600,4.71519990415249,4.86829081013147,4.70050317717851,4.74581808534829,14669388.6592349,0.0,1.0
1997-04-30,39.13,39.25,38.0,38.25,1011300,4.7923577207659,4.80705444773988,4.6539635417609,4.6845817229567,8257348.74267184,0.0,1.0
1997-05-01,41.75,42.5,40.75,41.13,4477500,5.11323625969783,5.20509080328522,4.99076353491465,5.03730317033226,36559160.4818681,0.0,1.0
1997-05-02,44.0,44.0,41.63,42.0,3578600,5.38879989045999,5.38879989045999,5.09853953272385,5.14385444089363,29219567.1022698,0.0,1.0
1997-05-05,46.5,46.75,44.0,44.38,9749600,5.69498170241794,5.72559988361374,5.38879989045999,5.4353395258776,79606296.155002,0.0,1.0
1997-05-06,45.38,47.13,44.88,46.0,3815900,5.55781225066078,5.77213951903135,5.49657588826919,5.63374534002635,31157141.3696841,0.0,1.0
1997-05-07,46.38,46.75,44.63,45.0,1990400,5.68028497544396,5.72559988361374,5.46595770707339,5.51127261524317,16251781.8030397,0.0,1.0
1997-05-08,44.0,46.63,43.5,45.88,2996300,5.38879989045999,5.71090315663976,5.3275635280684,5.61904861305237,24465039.0958842,0.0,1.0
1997-05-09,43.25,44.75,42.0,44.25,2862000,5.2969453468726,5.48065443404738,5.14385444089363,5.41941807165578,23368468.4085107,0.0,1.0
1997-05-12,43.88,44.75,43.5,43.75,1248400,5.37410316348601,5.48065443404738,5.3275635280684,5.35818170926419,10193289.9934258,0.0,1.0
1997-05-13,43.75,44.0,43.38,44.0,1386800,5.35818170926419,5.38879989045999,5.31286680109442,5.38879989045999,11323337.5223349,0.0,1.0
1997-05-14,43.0,43.88,42.75,43.75,871300,5.26632716567681,5.37410316348601,5.23570898448101,5.35818170926419,7114237.08048055,0.0,1.0
1997-05-15,44.38,44.38,42.75,43.0,1108900,5.4353395258776,5.4353395258776,5.23570898448101,5.26632716567681,9054260.87288521,0.0,1.0
1997-05-16,44.75,45.63,42.38,42.5,1893500,5.48065443404738,5.58843043185658,5.19039407631124,5.20509080328522,15460585.2311373,0.0,1.0
1997-05-19,44.13,44.75,43.75,44.5,594300,5.4047213446818,5.48065443404738,5.35818170926419,5.45003625285158,4852509.00600206,0.0,1.0
1997-05-20,43.88,44.13,43.25,44.0,677600,5.37410316348601,5.4047213446818,5.2969453468726,5.38879989045999,5532660.44500588,0.0,1.0
1997-05-21,46.0,46.25,43.88,44.0,1670000,5.63374534002635,5.66436352122215,5.37410316348601,5.38879989045999,13635689.1132819,0.0,1.0
1997-05-22,46.25,46.5,45.25,46.13,964000,5.66436352122215,5.69498170241794,5.54189079643897,5.64966679424817,7871140.30251722,0.0,1.0
1997-05-23,46.38,46.5,45.75,46.25,755000,5.68028497544396,5.69498170241794,5.60312715883056,5.66436352122215,6164637.89253164,0.0,1.0
1997-05-27,48.88,48.88,45.75,46.25,1461500,5.98646678740192,5.98646678740192,5.60312715883056,5.66436352122215,11933269.244947,0.0,1.0
1997-05-28,47.75,49.0,47.0,48.75,1318100,5.84807260839692,6.0011635143759,5.75621806480953,5.9705453331801,10762396.2995311,0.0,1.0
1997-05-29,45.5,47.88,45.0,47.75,1237200,5.57250897763476,5.86399406261873,5.51127261524317,5.84807260839692,10101841.0604505,0.0,1.0
1997-05-30,44.63,46.0,43.0,43.0,1628400,5.46595770707339,5.63374534002635,5.26632716567681,5.26632716567681,13296021.6479451,0.0,1.0
1997-06-02,45.25,45.25,44.25,44.88,997800,5.54189079643897,5.54189079643897,5.41941807165578,5.49657588826919,8147120.1181034,0.0,1.0
1997-06-03,40.5,44.38,40.5,44.13,2278300,4.96014535371885,5.4353395258776,4.96014535371885,5.4047213446818,18602509.2855031,0.0,1.0
1997-06-04,41.38,42.25,40.63,41.0,1356900,5.06792135152805,5.17447262208942,4.97606680794067,5.02138171611044,11079201.5316241,0.0,1.0
1997-06-05,42.5,43.0,41.25,41.38,766400,5.20509080328522,5.26632716567681,5.05199989730624,5.06792135152805,6257719.84216721,0.0,1.0
1997-06-06,43.13,43.5,42.25,42.63,818400,5.28224861989862,5.3275635280684,5.17447262208942,5.22101225750703,6682304.17383827,0.0,1.0
1997-06-09,41.5,43.88,41.5,43.38,946000,5.08261807850204,5.37410316348601,5.08261807850204,5.31286680109442,7724168.80309262,0.0,1.0
1997-06-10,41.5,42.25,41.0,41.63,870500,5.08261807850204,5.17447262208942,5.02138171611044,5.09853953272385,7107705.01383945,0.0,1.0
1997-06-11,41.75,42.38,41.0,41.38,858800,5.11323625969783,5.19039407631124,5.02138171611044,5.06792135152805,7012173.53921347,0.0,1.0
1997-06-12,41.5,42.13,41.13,41.75,959300,5.08261807850204,5.15977589511544,5.03730317033226,5.11323625969783,7832764.41100079,0.0,1.0
1997-06-13,41.25,42.0,40.88,41.5,1676300,5.05199989730624,5.14385444089363,5.00668498913646,5.08261807850204,13687129.1380805,0.0,1.0
1997-06-16,41.38,42.0,40.88,41.25,1253500,5.06792135152805,5.14385444089363,5.00668498913646,5.05199989730624,10234931.9182628,0.0,1.0
1997-06-17,41.63,43.25,41.25,41.38,3208300,5.09853953272385,5.2969453468726,5.05199989730624,5.06792135152805,26196036.7557739,0.0,1.0
1997-06-18,40.25,42.13,40.0,41.38,1697000,4.92952717252306,5.15977589511544,4.89890899132726,5.06792135152805,13856146.3624188,0.0,1.0
1997-06-19,36.0,36.5,35.5,36.5,11504500,4.40901809219454,4.47025445458613,4.34778172980295,4.47025445458613,93935200.8405698,0.0,1.0
1997-06-20,35.88,36.75,35.5,36.5,2954200,4.39432136522056,4.50087263578192,4.34778172980295,4.47025445458613,24121289.0888966,0.0,1.0
1997-06-23,35.75,36.25,35.63,36.25,1621700,4.37839991099874,4.43963627339033,4.36370318402476,4.43963627339033,13241315.5898259,0.0,1.0
1997-06-24,35.5,36.5,35.38,36.5,1740900,4.34778172980295,4.47025445458613,4.33308500282896,4.47025445458613,14214593.5193488,0.0,1.0
1997-06-25,35.38,36.13,34.88,35.5,2376600,4.33308500282896,4.42493954641635,4.27184864043737,4.34778172980295,19405136.9740274,0.0,1.0
1997-06-26,35.25,35.75,35.25,35.5,777300,4.31716354860715,4.37839991099874,4.31716354860715,4.34778172980295,6346719.25015211,0.0,1.0
1997-06-27,35.38,35.75,35.0,35.38,909200,4.33308500282896,4.37839991099874,4.28654536741135,4.33308500282896,7423693.73760235,0.0,1.0
1997-06-30,35.13,35.5,34.88,35.5,1137400,4.30246682163317,4.34778172980295,4.27184864043737,4.34778172980295,9286965.74697415,0.0,1.0
1997-07-01,34.75,35.13,34.5,35.0,1348600,4.25592718621556,4.30246682163317,4.22530900501976,4.28654536741135,11011431.3402227,0.0,1.0
1997-07-02,36.25,36.25,34.0,34.75,2182900,4.44575990962949,4.44575990962949,4.16981619110076,4.26179743061034,17799009.9799597,0.05,1.0
1997-07-03,37.13,37.25,36.38,36.38,1363400,4.55368456398739,4.56840156230892,4.46170332447782,4.46170332447782,11116940.8615498,0.0,1.0
1997-07-07,37.63,38.38,37.13,37.5,1363700,4.61500539032711,4.70698662983669,4.55368456398739,4.59906197547878,11119387.0125388,0.0,1.0
1997-07-08,38.5,38.63,37.5,37.75,819200,4.72170362815822,4.73764704300654,4.59906197547878,4.62972238864864,6679622.96742085,0.0,1.0
1997-07-09,38.0,38.75,37.75,38.63,1067800,4.6603828018185,4.75236404132808,4.62972238864864,4.73764704300654,8706666.75367674,0.0,1.0
1997-07-10,37.13,37.5,37.0,37.38,2062900,4.55368456398739,4.59906197547878,4.53774114913907,4.58434497715725,16820549.5843414,0.0,1.0
1997-07-11,36.0,37.38,35.5,37.38,2653300,4.41509949645963,4.58434497715725,4.35377867011991,4.58434497715725,21634574.7307834,0.0,1.0
1997-07-14,37.88,38.13,36.38,36.63,2267300,4.64566580349697,4.67632621666683,4.46170332447782,4.49236373764768,18487193.7915446,0.0,1.0
1997-07-15,37.38,38.0,37.25,37.88,979900,4.58434497715725,4.6603828018185,4.56840156230892,4.64566580349697,7989944.51388635,0.0,1.0
1997-07-16,37.5,37.88,37.13,37.88,1646300,4.59906197547878,4.64566580349697,4.55368456398739,4.64566580349697,13423661.2442199,0.0,1.0
1997-07-17,37.25,37.5,36.75,37.38,952100,4.56840156230892,4.59906197547878,4.50708073596921,4.58434497715725,7763267.85556812,0.0,1.0
1997-07-18,37.25,37.38,36.88,37.0,1107200,4.56840156230892,4.58434497715725,4.52302415081753,4.53774114913907,9027927.91690476,0.0,1.0
1997-07-21,37.0,37.13,36.88,37.13,464200,4.53774114913907,4.55368456398739,4.52302415081753,4.55368456398739,3785010.96371674,0.0,1.0
1997-07-22,37.63,37.63,37.0,37.13,1149900,4.61500539032711,4.61500539032711,4.53774114913907,4.55368456398739,9376096.74101225,0.0,1.0
1997-07-23,37.0,37.88,37.0,37.88,1406000,4.53774114913907,4.64566580349697,4.53774114913907,4.64566580349697,11464294.3019943,0.0,1.0
1997-07-24,37.13,37.25,37.0,37.0,933200,4.55368456398739,4.56840156230892,4.53774114913907,4.53774114913907,7609160.34325823,0.0,1.0
1997-07-25,38.38,38.5,37.25,37.88,971200,4.70698662983669,4.72170362815822,4.56840156230892,4.64566580349697,7919006.13520401,0.0,1.0
1997-07-28,38.63,39.13,38.25,38.5,717100,4.73764704300654,4.79896786934626,4.69104321498836,4.72170362815822,5847116.2474823,0.0,1.0
1997-07-29,37.5,38.38,37.13,38.0,619900,4.59906197547878,4.70698662983669,4.55368456398739,4.6603828018185,5054563.32703148,0.0,1.0
1997-07-30,37.75,38.38,37.0,38.0,818700,4.62972238864864,4.70698662983669,4.53774114913907,4.6603828018185,6675546.04910578,0.0,1.0
1997-07-31,37.38,37.63,36.88,37.19,684600,4.58434497715725,4.61500539032711,4.52302415081753,4.56104306314816,5582116.55700234,0.0,1.0
1997-08-01,37.75,38.0,37.0,37.5,855500,4.62972238864864,4.6603828018185,4.53774114913907,4.59906197547878,6975607.23709539,0.0,1.0
1997-08-04,38.0,38.0,37.5,37.75,975700,4.6603828018185,4.6603828018185,4.59906197547878,4.62972238864864,7955698.40003971,0.0,1.0
1997-08-05,39.25,39.63,38.0,38.13,1180200,4.81368486766779,4.86028869568598,4.6603828018185,4.67632621666683,9623157.99090588,0.0,1.0
1997-08-06,40.25,41.25,38.63,39.63,2804600,4.93632652034723,5.05896817302666,4.73764704300654,4.86028869568598,22868250.2129254,0.0,1.0
1997-08-07,39.88,41.38,39.75,41.25,1483800,4.89094910885584,5.07491158787499,4.87500569400751,5.05896817302666,12098662.7918201,0.0,1.0
1997-08-08,38.75,40.25,38.63,39.25,1029700,4.75236404132808,4.93632652034723,4.73764704300654,4.81368486766779,8396005.57806793,0.0,1.0
1997-08-11,40.25,41.0,38.5,38.88,1156100,4.93632652034723,5.0283077598568,4.72170362815822,4.7683074561764,9426650.52811919,0.0,1.0
1997-08-12,39.75,40.75,39.63,40.5,916600,4.87500569400751,4.99764734668694,4.86028869568598,4.96698693351709,7473806.6551977,0.0,1.0
1997-08-13,40.88,41.25,39.63,40.38,1644800,5.01359076153527,5.05896817302666,4.86028869568598,4.95226993519555,13411430.4892747,0.0,1.0
1997-08-14,42.38,42.5,40.88,41.13,1443000,5.19755324055442,5.21227023887595,5.01359076153527,5.04425117470513,11765986.2573099,0.0,1.0
1997-08-15,40.5,42.25,40.5,42.25,1200400,4.96698693351709,5.1816098257061,4.96698693351709,5.1816098257061,9787865.49083494,0.0,1.0
1997-08-18,41.5,41.63,40.0,40.5,775800,5.08962858619652,5.10557200104485,4.90566610717737,4.96698693351709,6325746.45767224,0.0,1.0
1997-08-19,41.25,41.63,39.63,41.5,1693600,5.05896817302666,5.10557200104485,4.86028869568598,5.08962858619652,13809337.7168261,0.0,1.0
1997-08-20,43.5,44.0,40.75,41.38,1879200,5.33491189155539,5.39623271789511,4.99764734668694,5.07491158787499,15322689.7953824,0.0,1.0
1997-08-21,41.5,43.0,40.38,43.0,2306400,5.08962858619652,5.27359106521567,4.95226993519555,5.27359106521567,18806008.8037835,0.0,1.0
1997-08-22,43.13,43.13,40.13,40.38,1354100,5.289534480064,5.289534480064,4.9216095220257,4.95226993519555,11041110.1808894,0.0,1.0
1997-08-25,42.75,43.25,41.88,43.13,1008700,5.24293065204581,5.30425147838553,5.1362324142147,5.289534480064,8224775.00883474,0.0,1.0
1997-08-26,40.88,42.38,40.75,42.25,1719100,5.01359076153527,5.19755324055442,4.99764734668694,5.1816098257061,14017260.550895,0.0,1.0
1997-08-27,38.13,41.5,37.88,41.5,3082900,4.67632621666683,5.08962858619652,4.64566580349697,5.08962858619652,25137462.9470968,0.0,1.0
1997-08-28,40.0,40.5,38.0,38.13,1755800,4.90566610717737,4.96698693351709,4.6603828018185,4.67632621666683,14316506.3552216,0.0,1.0
1997-08-29,39.38,39.88,38.88,39.88,775300,4.82962828251612,4.89094910885584,4.7683074561764,4.89094910885584,6321669.53935716,0.0,1.0
1997-09-02,40.63,40.88,39.75,39.88,738000,4.98293034836541,5.01359076153527,4.87500569400751,4.89094910885584,6017531.43305248,0.0,1.0
1997-09-03,41.13,41.5,40.5,40.63,723300,5.04425117470513,5.08962858619652,4.96698693351709,4.98293034836541,5897670.03458924,0.0,1.0
1997-09-04,41.0,41.5,40.5,41.0,778200,5.0283077598568,5.08962858619652,4.96698693351709,5.0283077598568,6345315.66558461,0.0,1.0
1997-09-05,41.75,42.25,40.5,41.0,1155700,5.12028899936638,5.1816098257061,4.96698693351709,5.0283077598568,9423388.99346714,0.0,1.0
1997-09-08,41.38,41.88,41.0,41.75,425500,5.07491158787499,5.1362324142147,5.0283077598568,5.12028899936638,3469457.48612985,0.0,1.0
1997-09-09,41.25,41.38,40.75,41.0,943500,5.05896817302666,5.07491158787499,4.99764734668694,5.0283077598568,7693144.8605488,0.0,1.0
1997-09-10,41.0,41.25,40.5,41.0,775200,5.0283077598568,5.05896817302666,4.96698693351709,5.0283077598568,6320854.15569415,0.0,1.0
1997-09-11,44.63,45.0,43.5,43.75,4864400,5.47349695908315,5.51887437057454,5.33491189155539,5.36557230472525,39663522.9037134,0.0,1.0
1997-09-12,45.25,45.88,44.25,44.63,2336100,5.5495347837444,5.62679902493244,5.42689313106496,5.47349695908315,19048177.751699,0.0,1.0
1997-09-15,45.38,46.0,44.88,45.25,1296400,5.56547819859273,5.64151602325397,5.50415737225301,5.5495347837444,10570633.8073296,0.0,1.0
1997-09-16,45.13,45.63,43.88,45.25,1767400,5.53481778542287,5.59613861176258,5.38151571957357,5.5495347837444,14411090.8601314,0.0,1.0
1997-09-17,44.63,45.0,44.25,45.0,1356000,5.47349695908315,5.51887437057454,5.42689313106496,5.51887437057454,11056602.4704867,0.0,1.0
1997-09-18,45.75,46.13,44.5,44.63,1416200,5.61085561008412,5.6574594381023,5.45755354423482,5.47349695908315,11547463.4356218,0.0,1.0
1997-09-19,49.75,50.38,47.0,47.0,6650200,6.10142222080185,6.1786864619899,5.76415767593341,5.76415767593341,54224644.3578396,0.0,1.0
1997-09-22,52.13,53.0,51.0,51.38,4668900,6.39330935417891,6.50000759201001,6.25472428665114,6.30132811466933,38069447.8425186,0.0,1.0
1997-09-23,51.75,53.13,50.25,52.13,2184900,6.34670552616072,6.51595100685834,6.16274304714157,6.39330935417891,17815317.65322,0.0,1.0
1997-09-24,51.0,52.13,50.75,51.88,1179100,6.25472428665114,6.39330935417891,6.22406387348129,6.36264894100905,9614188.77061271,0.0,1.0
1997-09-25,50.88,51.25,50.38,50.75,740800,6.24000728832961,6.285384699821,6.1786864619899,6.22406387348129,6040362.17561691,0.0,1.0
1997-09-26,49.88,51.5,49.38,51.13,1190800,6.11736563565018,6.31604511299086,6.05604480931046,6.27066770149947,9709588.65918549,0.0,1.0
1997-09-29,50.13,50.38,49.5,50.13,709400,6.15415813145401,6.18484912552669,6.07681682639085,6.15415813145401,5778568.12262279,0.05,1.0
1997-09-30,50.38,51.0,49.75,50.13,1107900,6.18484912552669,6.26096279082694,6.10750782046353,6.15415813145401,9024634.37137552,0.0,1.0
1997-10-01,49.88,51.13,49.13,50.5,888600,6.12346713738133,6.27692210774473,6.03139415516328,6.19958080268158,7238279.72055626,0.0,1.0
1997-10-02,50.25,50.75,49.63,50.0,724200,6.1688898086089,6.23027179675426,6.09277614330865,6.13819881453621,5899124.66084498,0.0,1.0
1997-10-03,49.5,50.75,49.25,50.5,989200,6.07681682639085,6.23027179675426,6.04612583231817,6.19958080268158,8057738.35198544,0.0,1.0
1997-10-06,50.63,51.88,49.38,49.5,1516100,6.21554011959937,6.36899508996278,6.06208514923597,6.07681682639085,12349714.026936,0.0,1.0
1997-10-07,51.13,51.75,50.75,51.0,929700,6.27692210774473,6.35303577304498,6.23027179675426,6.26096279082694,7573068.48548409,0.0,1.0
1997-10-08,51.25,51.25,50.5,51.13,690500,6.29165378489962,6.29165378489962,6.19958080268158,6.27692210774473,5624614.16502825,0.0,1.0
1997-10-09,51.5,51.75,50.5,50.88,746500,6.3223447789723,6.35303577304498,6.19958080268158,6.24623111367205,6080774.03938246,0.0,1.0
1997-10-10,50.38,51.5,50.13,51.5,1312100,6.18484912552669,6.3223447789723,6.15415813145401,6.3223447789723,10687988.77036,0.0,1.0
1997-10-13,51.88,52.25,50.25,50.25,972800,6.36899508996278,6.41441776119034,6.1688898086089,6.1688898086089,7924148.67449598,0.0,1.0
1997-10-14,52.0,52.75,51.0,52.13,1427900,6.38372676711766,6.47579974933571,6.26096279082694,6.39968608403546,11631262.2248282,0.0,1.0
1997-10-15,51.38,51.63,51.0,51.63,1107100,6.30761310181741,6.3383040958901,6.26096279082694,6.3383040958901,9018117.8017419,0.0,1.0
1997-10-16,49.75,51.63,49.5,51.25,1241900,6.10750782046353,6.3383040958901,6.07681682639085,6.29165378489962,10116159.7850088,0.0,1.0
1997-10-17,47.88,49.25,46.38,49.25,2518000,5.87793918479988,6.04612583231817,5.69379322036379,6.04612583231817,20510902.9218554,0.0,1.0
1997-10-20,50.38,50.38,48.13,48.25,2375500,6.18484912552669,6.18484912552669,5.90863017887256,5.92336185602745,19350138.9558647,0.0,1.0
1997-10-21,50.0,50.88,49.63,50.38,980200,6.13819881453621,6.24623111367205,6.09277614330865,6.18484912552669,7984426.94360709,0.0,1.0
1997-10-22,49.13,50.13,49.13,50.0,660600,6.03139415516328,6.15415813145401,6.03139415516328,6.13819881453621,5381057.37497127,0.0,1.0
1997-10-23,49.0,49.25,47.75,48.0,1503700,6.01543483824549,6.04612583231817,5.86197986788209,5.89267086195477,12248707.1976147,0.0,1.0
1997-10-24,49.38,50.0,48.75,49.25,1450900,6.06208514923597,6.13819881453621,5.98474384417281,6.04612583231817,11818613.601795,0.0,1.0
1997-10-27,46.25,49.0,44.13,48.5,2170100,5.677833903446,6.01543483824549,5.41757427370966,5.95405285010013,17677009.7024298,0.0,1.0
1997-10-28,48.5,48.63,44.0,44.38,2393900,5.95405285010013,5.97001216701792,5.40161495679187,5.44826526778234,19500020.0574383,0.0,1.0
1997-10-29,49.0,50.0,48.5,49.0,1943100,6.03213073902103,6.15523544798064,5.97057838454122,6.03213073902103,15784124.071464,0.136,1.0
1997-10-30,48.13,49.25,47.88,48.13,1366600,5.92502964222617,6.06290691626093,5.89425346498626,5.92502964222617,11101118.8081225,0.0,1.0
1997-10-31,47.75,49.0,47.38,48.88,474400,5.87824985282151,6.03213073902103,5.83270111050646,6.01735817394588,3853630.00334648,0.0,1.0
1997-11-03,48.88,49.0,47.63,48.13,499600,6.01735817394588,6.03213073902103,5.86347728774636,5.92502964222617,4058333.78935898,0.0,1.0
1997-11-04,48.5,49.25,48.25,48.5,768000,5.97057838454122,6.06290691626093,5.93980220730132,5.97057838454122,6238591.57371437,0.0,1.0
1997-11-05,48.13,48.88,47.75,48.38,1969300,5.92502964222617,6.01735817394588,5.87824985282151,5.95580581946607,15996951.0235881,0.0,1.0
1997-11-06,47.88,48.56,47.75,47.88,1067700,5.89425346498626,5.9779646670788,5.87824985282151,5.89425346498626,8673104.45736306,0.0,1.0
1997-11-07,47.75,47.81,46.75,47.0,772700,5.87824985282151,5.88563613535909,5.7551451438619,5.7859213211018,6276770.45443892,0.0,1.0
1997-11-10,47.06,48.38,47.0,47.75,977500,5.79330760363938,5.95580581946607,5.7859213211018,5.87824985282151,7940394.87409608,0.0,1.0
1997-11-11,47.13,47.5,46.25,47.13,602700,5.80192493326655,5.84747367558161,5.69359278938209,5.80192493326655,4895832.21546569,0.0,1.0
1997-11-12,45.25,46.88,45.25,46.25,466900,5.57048808042248,5.77114875602665,5.57048808042248,5.69359278938209,3792706.25750942,0.0,1.0
1997-11-13,45.75,46.13,44.63,45.75,963400,5.63204043490229,5.67882022430694,5.49416316086752,5.63204043490229,7825858.23192242,0.0,1.0
1997-11-14,48.5,48.5,45.5,45.63,1086900,5.97057838454122,5.97057838454122,5.60126425766238,5.61726786982713,8829069.24670592,0.0,1.0
1997-11-17,48.75,49.13,48.13,49.0,561300,6.00135456178113,6.04813435118578,5.92502964222617,6.03213073902103,4559533.13844514,0.0,1.0
1997-11-18,42.13,48.31,42.0,48.0,5563100,5.18640138846849,5.9471884898389,5.17039777630374,5.90902603006142,45189985.3954823,0.0,1.0
1997-11-19,43.0,43.5,40.5,41.88,2188100,5.29350248526335,5.35505483974316,4.98574071286432,5.15562521122859,17774299.7688078,0.0,1.0
1997-11-20,42.63,43.75,42.13,43.0,1015500,5.24795374294829,5.38583101698306,5.18640138846849,5.29350248526335,8249075.18633717,0.0,1.0
1997-11-21,42.94,43.63,41.0,42.75,1158400,5.28611620272577,5.37105845190791,5.04729306734413,5.26272630802345,9409875.62368584,0.0,1.0
1997-11-24,41.19,43.0,40.75,43.0,751800,5.07068296204645,5.29350248526335,5.01651689010422,5.29350248526335,6106996.28270633,0.0,1.0
1997-11-25,42.31,43.25,41.13,41.63,631100,5.20856023608122,5.32427866250325,5.06329667950888,5.12484903398868,5126530.13303533,0.0,1.0
1997-11-26,41.75,43.13,41.5,42.75,259300,5.13962159906384,5.3095060974281,5.10884542182393,5.26272630802345,2106336.97273976,0.0,1.0
1997-11-28,42.0,42.38,41.38,41.88,190700,5.17039777630374,5.21717756570839,5.09407285674878,5.15562521122859,1549087.7774835,0.0,1.0
1997-12-01,42.81,43.38,41.63,42.5,690100,5.27011259056103,5.340282274668,5.12484903398868,5.23195013078355,5605796.93362016,0.0,1.0
1997-12-02,41.63,42.94,41.5,42.63,538600,5.12484903398868,5.28611620272577,5.10884542182393,5.24795374294829,4375137.26771167,0.0,1.0
1997-12-03,42.13,42.63,40.81,41.63,654900,5.18640138846849,5.24795374294829,5.0239031726418,5.12484903398868,5319861.48649159,0.0,1.0
1997-12-04,41.63,42.75,41.56,42.25,356600,5.12484903398868,5.26272630802345,5.11623170436151,5.20117395354364,2896721.03539915,0.0,1.0
1997-12-05,41.0,41.75,40.5,41.0,777400,5.04729306734413,5.13962159906384,4.98574071286432,5.04729306734413,6314949.33516347,0.0,1.0
1997-12-08,42.5,42.69,40.63,40.88,1078900,5.23195013078355,5.25534002548587,5.00174432502907,5.03252050226897,8764083.91781305,0.0,1.0
1997-12-09,41.63,43.0,41.38,42.25,1057600,5.12484903398868,5.29350248526335,5.09407285674878,5.20117395354364,8591060.47963583,0.0,1.0
1997-12-10,40.63,42.56,40.0,41.38,1492000,5.00174432502907,5.23933641332112,4.92418835838451,5.09407285674878,12119763.838518,0.0,1.0
1997-12-11,39.06,40.38,38.5,40.38,1599200,4.80846993196248,4.97096814778917,4.73953129494509,4.97096814778917,12990567.2456823,0.0,1.0
1997-12-12,35.25,37.5,33.5,37.0,3455200,4.33944099082635,4.61642658598548,4.12400775014703,4.55487423150567,28067163.5488254,0.0,1.0
1997-12-15,36.25,36.38,33.5,35.5,2073500,4.46254569978596,4.47854931195072,4.12400775014703,4.37021716806626,16843384.9324176,0.0,1.0
1997-12-16,34.69,37.63,34.25,36.25,1643200,4.27050235380897,4.63243019815023,4.21633628186674,4.46254569978596,13347986.554593,0.0,1.0
1997-12-17,35.0,35.63,33.63,34.88,1806100,4.30866481358645,4.38622078023101,4.14001136231178,4.2938922485113,14671250.3141738,0.0,1.0
1997-12-18,34.63,35.38,34.19,35.0,1120200,4.26311607127139,4.3554446029911,4.20894999932916,4.30866481358645,9099570.67822244,0.0,1.0
1997-12-19,36.88,37.25,34.13,35.63,3473500,4.54010166643052,4.58565040874558,4.20156371679159,4.38622078023101,28215817.4886678,0.0,1.0
1997-12-22,37.19,37.63,35.75,36.88,2198000,4.578264126208,4.63243019815023,4.40099334530616,4.54010166643052,17854719.1133127,0.0,1.0
1997-12-23,36.31,37.75,35.63,37.25,843700,4.46993198232354,4.64720276322538,4.38622078023101,4.58565040874558,6853515.24836304,0.0,1.0
1997-12-24,37.06,37.5,36.5,36.5,358400,4.56226051404325,4.61642658598548,4.49332187702587,4.49332187702587,2911342.73440004,0.0,1.0
1997-12-26,37.75,37.75,37.0,37.0,108900,4.64720276322538,4.64720276322538,4.55487423150567,4.55487423150567,884612.78955403,0.0,1.0
1997-12-29,38.38,38.69,37.88,38.0,649900,4.72475872986994,4.76292118964742,4.66320637539013,4.67797894046529,5279245.65593355,0.0,1.0
1997-12-30,40.19,40.38,38.13,38.31,1022800,4.95373348853482,4.97715248238457,4.69982229205854,4.72200870728462,8298050.77223848,0.05,1.0
1997-12-31,41.25,41.88,39.63,40.13,1674500,5.08438682264397,5.16203927593526,4.88470908560923,4.94633801679279,13585340.2601812,0.0,1.0
1998-01-02,40.5,40.88,39.5,40.88,797600,4.99194342586863,5.03878141356814,4.8686855635015,5.03878141356814,6470986.79696658,0.0,1.0
1998-01-05,41.06,41.63,40.13,40.13,1114600,5.06096782879422,5.13122481034348,4.94633801679279,4.94633801679279,9042830.84741593,0.0,1.0
1998-01-06,42.44,43.5,40.88,40.88,1579400,5.23106367886086,5.36171701297001,5.03878141356814,5.03878141356814,12813787.0450464,0.0,1.0
1998-01-07,41.81,42.5,41.38,42.38,2331700,5.15341122556957,5.23845915060288,5.1004103447517,5.22366820711883,18917251.6480528,0.0,1.0
1998-01-08,42.19,42.75,41.5,41.63,1106400,5.20024921326907,5.26927361619466,5.11520128823576,5.13122481034348,8976303.65115825,0.0,1.0
1998-01-09,41.25,42.19,41.0,42.0,829400,5.08438682264397,5.20024921326907,5.05357235705219,5.17683021941932,6728982.50928295,0.0,1.0
1998-01-12,40.75,41.88,40.13,40.38,1122200,5.02275789146041,5.16203927593526,4.94633801679279,4.97715248238457,9104490.200045,0.0,1.0
1998-01-13,40.25,41.0,39.63,40.75,1142000,4.96112896027685,5.05357235705219,4.88470908560923,5.02275789146041,9265129.03978915,0.0,1.0
1998-01-14,38.88,40.25,38.75,40.25,870100,4.79226568883388,4.96112896027685,4.77624216672616,4.96112896027685,7059184.56875705,0.0,1.0
1998-01-15,39.25,40.0,38.25,38.5,731900,4.83787109790972,4.93031449468507,4.71461323554259,4.74542770113438,5937957.9196337,0.0,1.0
1998-01-16,39.25,39.5,38.56,39.31,621400,4.83787109790972,4.8686855635015,4.7528231728764,4.84526656965175,5041463.38469788,0.0,1.0
1998-01-20,39.63,39.88,39.13,39.13,521000,4.88470908560923,4.91552355120101,4.82308015442567,4.82308015442567,4226910.88417701,0.0,1.0
1998-01-21,39.06,39.75,39.0,39.0,475000,4.81445210405997,4.89950002909328,4.80705663231794,4.80705663231794,3853709.53931685,0.0,1.0
1998-01-22,38.5,39.25,38.0,38.75,538400,4.74542770113438,4.83787109790972,4.68379876995081,4.77624216672616,4368078.34940672,0.0,1.0
1998-01-23,38.25,38.88,37.0,38.38,682500,4.71461323554259,4.79226568883388,4.56054090758369,4.73063675765032,5537172.12754475,0.0,1.0
1998-01-26,37.38,38.5,37.0,38.25,558300,4.60737889528319,4.74542770113438,4.56054090758369,4.71461323554259,4529528.49642232,0.0,1.0
1998-01-27,37.38,37.88,37.06,37.06,482900,4.60737889528319,4.66900782646676,4.56793637932571,4.56793637932571,3917802.81376023,0.0,1.0
1998-01-28,37.94,38.31,37.22,37.5,890300,4.67640329820879,4.72200870728462,4.58765763730445,4.62216983876725,7223068.63758693,0.0,1.0
1998-01-29,37.63,38.13,37.0,37.88,534000,4.63819336087498,4.69982229205854,4.56054090758369,4.66900782646676,4332380.82946358,0.0,1.0
1998-01-30,38.5,38.75,37.13,38.0,595200,4.74542770113438,4.77624216672616,4.57656442969141,4.68379876995081,4828900.87958187,0.0,1.0
1998-02-02,38.38,39.5,38.25,38.88,1247100,4.73063675765032,4.8686855635015,4.71461323554259,4.79226568883388,10117812.9820675,0.0,1.0
1998-02-03,38.31,38.63,37.88,38.25,1025300,4.72200870728462,4.7614512232421,4.66900782646676,4.71461323554259,8318333.45402437,0.0,1.0
1998-02-04,39.25,39.44,37.69,38.0,1155100,4.83787109790972,4.86129009175948,4.645588832617,4.68379876995081,9371410.29234716,0.0,1.0
1998-02-05,39.44,40.13,39.38,39.44,1023900,4.86129009175948,4.94633801679279,4.85389462001745,4.86129009175948,8306975.15222426,0.0,1.0
1998-02-06,40.0,40.63,39.06,39.13,1082000,4.93031449468507,5.00796694797636,4.81445210405997,4.82308015442567,8778344.67692807,0.0,1.0
1998-02-09,40.63,41.06,40.31,40.38,1394800,5.00796694797636,5.06096782879422,4.96852443201888,4.97715248238457,11316113.8219771,0.0,1.0
1998-02-10,40.31,40.94,40.13,40.56,1396900,4.96852443201888,5.04617688531016,4.94633801679279,4.99933889761066,11333151.2746773,0.0,1.0
1998-02-11,40.38,40.88,40.0,40.13,1372700,4.97715248238457,5.03878141356814,4.93031449468507,4.94633801679279,11136814.91499,0.0,1.0
1998-02-12,41.25,41.5,38.63,39.5,3102800,5.08438682264397,5.11520128823576,4.7614512232421,4.8686855635015,25173242.0180892,0.0,1.0
1998-02-13,43.44,44.63,40.88,41.0,3092100,5.35432154122798,5.50099839744486,5.03878141356814,5.05357235705219,25086432.1400456,0.0,1.0
1998-02-17,43.31,44.38,42.5,44.38,1156000,5.33829801912026,5.47018393185308,5.23845915060288,5.47018393185308,9378712.05779007,0.0,1.0
1998-02-18,43.81,44.13,42.81,43.38,1086000,5.39992695030382,5.4393694662613,5.27666908793669,5.34692606948595,8810796.96778548,0.0,1.0
1998-02-19,43.88,44.0,43.5,43.88,675900,5.40855500066952,5.42334594415357,5.36171701297001,5.40855500066952,5483625.84763002,0.0,1.0
1998-02-20,43.75,44.63,43.5,44.0,721800,5.39253147856179,5.50099839744486,5.36171701297001,5.42334594415357,5856015.88521875,0.0,1.0
1998-02-23,43.84,44.5,43.63,44.25,607800,5.40362468617483,5.48497487533714,5.37774053507774,5.45416040974535,4931125.59578271,0.0,1.0
1998-02-24,41.75,44.0,41.5,43.75,1726400,5.14601575382754,5.42334594415357,5.11520128823576,5.39253147856179,14006408.734056,0.0,1.0
1998-02-25,42.75,43.38,41.81,42.0,859600,5.26927361619466,5.34692606948595,5.15341122556957,5.17683021941932,6973997.30525636,0.0,1.0
1998-02-26,43.56,44.0,42.63,43.0,512900,5.36911248471204,5.42334594415357,5.25448267271061,5.30008808178645,4161194.99519077,0.0,1.0
1998-02-27,44.19,44.75,43.38,43.56,867600,5.44676493800333,5.51578934092892,5.34692606948595,5.36911248471204,7038901.88697116,0.0,1.0
1998-03-02,43.13,44.5,43.0,44.31,648200,5.31611160389417,5.48497487533714,5.30008808178645,5.46155588148738,5258893.7334425,0.0,1.0
1998-03-03,43.63,44.19,43.0,43.25,500000,5.37774053507774,5.44676493800333,5.30008808178645,5.33090254737823,4056536.35717563,0.0,1.0
1998-03-04,43.88,44.5,43.63,43.75,366900,5.40855500066952,5.48497487533714,5.37774053507774,5.39253147856179,2976686.37889548,0.0,1.0
1998-03-05,43.69,44.13,42.5,42.75,782500,5.38513600681976,5.4393694662613,5.23845915060288,5.26927361619466,6348479.39897988,0.0,1.0
1998-03-06,44.5,44.63,43.75,43.75,742800,5.48497487533714,5.50099839744486,5.39253147856179,5.39253147856179,6026390.41222012,0.0,1.0
1998-03-09,43.63,46.0,43.63,44.0,1354300,5.37774053507774,5.66986166888783,5.37774053507774,5.42334594415357,10987534.3770459,0.0,1.0
1998-03-10,44.75,45.0,44.13,44.38,315400,5.51578934092892,5.5466038065207,5.4393694662613,5.47018393185308,2558863.13410639,0.0,1.0
1998-03-11,44.78,45.06,44.5,44.88,364500,5.51948707679993,5.55399927826273,5.48497487533714,5.53181286303664,2957215.00438104,0.0,1.0
1998-03-12,44.38,44.75,43.63,44.75,473700,5.47018393185308,5.51578934092892,5.37774053507774,5.51578934092892,3843162.5447882,0.0,1.0
1998-03-13,43.88,44.75,43.38,44.25,715500,5.40855500066952,5.51578934092892,5.34692606948595,5.45416040974535,5804903.52711833,0.0,1.0
1998-03-16,44.44,44.5,43.56,43.56,614900,5.47757940359511,5.48497487533714,5.36911248471204,5.36911248471204,4988728.4120546,0.0,1.0
1998-03-17,43.63,44.69,43.63,44.5,318300,5.37774053507774,5.50839386918689,5.37774053507774,5.48497487533714,2582391.04497801,0.0,1.0
1998-03-18,42.63,43.75,42.38,43.75,604100,5.25448267271061,5.39253147856179,5.22366820711883,5.39253147856179,4901107.2267396,0.0,1.0
1998-03-19,43.94,44.13,42.63,42.88,840800,5.41595047241155,5.4393694662613,5.25448267271061,5.28529713830239,6821471.53822654,0.0,1.0
1998-03-20,43.25,44.0,43.25,43.88,664000,5.33090254737823,5.42334594415357,5.33090254737823,5.40855500066952,5387080.28232924,0.0,1.0
1998-03-23,43.13,43.88,42.5,43.13,853500,5.31611160389417,5.40855500066952,5.23845915060288,5.31611160389417,6924507.56169882,0.0,1.0
1998-03-24,44.06,44.06,43.0,43.0,1026000,5.4307414158956,5.4307414158956,5.30008808178645,5.30008808178645,8324012.60492441,0.0,1.0
1998-03-25,44.44,45.25,43.5,44.25,1488300,5.47757940359511,5.57741827211248,5.36171701297001,5.45416040974535,12074686.120769,0.0,1.0
1998-03-26,48.0,49.44,44.13,44.38,6059600,5.91637739362208,6.09386871543074,5.4393694662613,5.47018393185308,49161975.419883,0.0,1.0
1998-03-27,45.5,47.0,44.25,46.75,10834200,5.60823273770426,5.79311953125495,5.45416040974535,5.76230506566317,87898652.4018246,0.0,1.0
1998-03-30,45.38,46.63,45.25,46.13,2456600,5.59344179422021,5.74751412217912,5.57741827211248,5.68588519099555,19930574.4300753,0.0,1.0
1998-03-31,45.19,45.69,44.75,45.38,1750600,5.57002280037045,5.63165173155402,5.51578934092892,5.59344179422021,14202745.0937434,0.0,1.0
1998-04-01,45.75,46.0,44.81,45.13,1367900,5.6452100964144,5.67605823901776,5.52922108022578,5.56870670275807,11085756.5849939,0.05,1.0
1998-04-02,46.63,47.31,45.63,45.63,1741500,5.75379555837822,5.83770250625935,5.63040298796479,5.63040298796479,14113491.5511126,0.0,1.0
1998-04-03,47.0,47.38,46.63,46.88,618400,5.79945080943119,5.84633998618829,5.75379555837822,5.78464370098158,5011646.95676601,0.0,1.0
1998-04-06,46.19,47.13,46.0,46.81,1337400,5.69950282739631,5.81549184358493,5.67605823901776,5.77600622105264,10838578.0077278,0.0,1.0
1998-04-07,44.75,46.0,44.5,45.75,1441100,5.52181752600097,5.67605823901776,5.49096938339761,5.6452100964144,11678985.1704326,0.0,1.0
1998-04-08,44.94,44.94,43.75,44.75,712300,5.54526211437952,5.54526211437952,5.39842495558754,5.52181752600097,5772632.80611971,0.0,1.0
1998-04-09,45.31,45.44,44.63,44.63,567400,5.59091736543249,5.60695839958624,5.50701041755136,5.50701041755136,4598331.95871448,0.0,1.0
1998-04-13,46.88,46.94,45.13,45.38,1209500,5.78464370098158,5.79204725520638,5.56870670275807,5.59955484536143,9802048.82633973,0.0,1.0
1998-04-14,46.69,46.88,45.75,46.63,642400,5.76119911260302,5.78464370098158,5.6452100964144,5.75379555837822,5206148.13231968,0.0,1.0
1998-04-15,48.25,48.5,46.44,46.81,1549700,5.95369152244797,5.98453966505133,5.73035096999967,5.77600622105264,12559102.9898129,0.0,1.0
1998-04-16,48.38,49.19,47.88,48.38,1088500,5.96973255660172,6.0696805386366,5.90803627139501,5.96973255660172,8821438.73292336,0.0,1.0
1998-04-17,48.69,48.81,48.0,48.0,699900,6.00798425342988,6.0227913618795,5.92284337984462,5.92284337984462,5672140.53208366,0.0,1.0
1998-04-20,50.0,50.56,48.63,48.75,1602000,6.16962852067148,6.238728360103,6.00058069920508,6.01538780765469,12982953.4682069,0.0,1.0
1998-04-21,49.06,50.06,48.38,49.06,503400,6.05363950448285,6.17703207489628,5.96973255660172,6.05363950448285,4079662.15723805,0.0,1.0
1998-04-22,50.69,51.0,49.25,50.69,1677500,6.25476939425674,6.29302109108491,6.0770840928614,6.25476939425674,13594821.7496361,0.0,1.0
1998-04-23,49.69,50.75,49.38,50.69,1213300,6.13137682384331,6.26217294848155,6.09312512701515,6.25476939425674,9832844.8458024,0.0,1.0
1998-04-24,50.75,51.06,49.75,49.75,1311100,6.26217294848155,6.30042464530971,6.13878037806812,6.13878037806812,10625437.1361836,0.0,1.0
1998-04-27,50.13,51.69,49.5,49.88,1872600,6.18566955482522,6.37816196467017,6.10793223546476,6.15482141222186,15175954.2225744,0.0,1.0
1998-04-28,48.81,51.0,48.56,50.75,789400,6.0227913618795,6.29302109108491,5.99194321927614,6.26217294848155,6397467.83258585,0.0,1.0
1998-04-29,50.63,51.25,49.13,49.13,1315000,6.24736584003194,6.32386923368826,6.06227698441179,6.06227698441179,10657043.577211,0.0,1.0
1998-04-30,50.06,51.88,50.0,50.88,1299100,6.17703207489628,6.40160655304872,6.16962852067148,6.27821398263529,10528186.5484067,0.0,1.0
1998-05-01,50.38,50.5,49.38,50.06,626000,6.21651769742858,6.23132480587819,6.09312512701515,6.17703207489628,5073238.99569134,0.0,1.0
1998-05-04,49.88,51.0,49.63,50.0,537200,6.15482141222186,6.29302109108491,6.12397326961851,6.16962852067148,4353584.64614279,0.0,1.0
1998-05-05,49.38,49.94,48.13,49.38,1080200,6.09312512701515,6.16222496644667,5.93888441399836,6.09312512701515,8754173.74304438,0.0,1.0
1998-05-06,49.25,49.88,48.75,49.5,740800,6.0770840928614,6.15482141222186,6.01538780765469,6.10793223546476,6003602.95208969,0.0,1.0
1998-05-07,49.81,49.88,48.63,49.25,464100,6.14618393229292,6.15482141222186,6.00058069920508,6.0770840928614,3761166.48226893,0.0,1.0
1998-05-08,50.63,51.5,49.75,49.75,534500,6.24736584003194,6.35471737629162,6.13878037806812,6.13878037806812,4331703.263893,0.0,1.0
1998-05-11,47.25,50.13,46.06,50.13,4403800,5.83029895203454,6.18566955482522,5.68346179324256,6.18566955482522,35689344.8709673,0.0,1.0
1998-05-12,46.0,48.25,45.75,47.5,2078400,5.67605823901776,5.95369152244797,5.6452100964144,5.8611470946379,16843801.8029471,0.0,1.0
1998-05-13,45.31,46.31,45.0,46.0,1637400,5.59091736543249,5.71430993584592,5.55266566860433,5.67605823901776,13269842.7021486,0.0,1.0
1998-05-14,45.25,46.06,44.56,44.88,657000,5.58351381120769,5.68346179324256,5.49837293762242,5.53785856015472,5324469.68078148,0.0,1.0
1998-05-15,45.38,45.63,44.69,45.56,649700,5.59955484536143,5.63040298796479,5.51441397177616,5.62176550803585,5265308.90655058,0.0,1.0
1998-05-18,44.94,46.13,44.63,45.13,470200,5.54526211437952,5.6920992731715,5.50701041755136,5.56870670275807,3810602.19772215,0.0,1.0
1998-05-19,45.5,45.81,45.0,45.38,306500,5.61436195381104,5.65261365063921,5.55266566860433,5.59955484536143,2483942.09613322,0.0,1.0
1998-05-20,44.69,46.0,44.63,46.0,401400,5.51441397177616,5.67605823901776,5.50701041755136,5.67605823901776,3253032.16113499,0.0,1.0
1998-05-21,44.06,45.0,43.19,44.63,558500,5.4366766524157,5.55266566860433,5.32932511615602,5.50701041755136,4526204.43944667,0.0,1.0
1998-05-22,43.38,44.75,43.25,44.13,291800,5.35276970453457,5.52181752600097,5.33672867038083,5.44531413234464,2364810.1261066,0.0,1.0
1998-05-26,41.38,44.0,41.13,44.0,1295500,5.10598456370771,5.4292730981909,5.07513642110436,5.4292730981909,10499011.3720737,0.0,1.0
1998-05-27,41.69,41.75,40.0,40.63,1882300,5.14423626053588,5.15163981476068,4.93570281653718,5.01344013589764,15254565.1143607,0.0,1.0
1998-05-28,41.88,42.0,41.13,41.75,1144800,5.16768084891443,5.18248795736404,5.07513642110436,5.15163981476068,9277706.07390965,0.0,1.0
1998-05-29,39.94,42.63,39.94,41.88,742300,4.92829926231237,5.2602252767245,4.92829926231237,5.16768084891443,6015759.2755618,0.0,1.0
1998-06-01,39.31,40.63,38.88,39.94,678200,4.85056194295191,5.01344013589764,4.79750313767414,4.92829926231237,5496279.05252056,0.0,1.0
1998-06-02,41.0,41.0,39.5,39.75,510400,5.05909538695061,5.05909538695061,4.87400653133047,4.90485467393382,4136391.66677454,0.0,1.0
1998-06-03,40.0,41.13,39.69,40.88,437800,4.93570281653718,5.07513642110436,4.89745111970902,5.044288278501,3548025.61072471,0.0,1.0
1998-06-04,40.69,40.75,39.81,40.25,634200,5.02084369012245,5.02824724434725,4.91225822815863,4.96655095914054,5139693.5640055,0.0,1.0
1998-06-05,40.88,41.0,40.0,40.56,326500,5.044288278501,5.05909538695061,4.93570281653718,5.0048026559687,2646026.4090946,0.0,1.0
1998-06-08,40.5,41.38,40.38,41.0,421200,4.9973991017439,5.10598456370771,4.98259199329428,5.05909538695061,3413495.63096676,0.0,1.0
1998-06-09,43.5,43.88,40.5,40.63,1454400,5.36757681298418,5.41446598974129,4.9973991017439,5.01344013589764,11786771.2385519,0.0,1.0
1998-06-10,42.0,44.0,42.0,43.0,1024100,5.18248795736404,5.4292730981909,5.18248795736404,5.30588052777747,8299527.2451877,0.0,1.0
1998-06-11,40.81,42.38,40.38,42.13,968700,5.03565079857206,5.22937713412114,4.98259199329428,5.19852899151779,7850553.69828466,0.0,1.0
1998-06-12,40.0,41.13,39.75,40.88,570700,4.93570281653718,5.07513642110436,4.90485467393382,5.044288278501,4625075.87035311,0.0,1.0
1998-06-15,39.63,41.0,39.63,40.0,850500,4.89004756548421,5.05909538695061,4.89004756548421,4.93570281653718,6892635.40868288,0.0,1.0
1998-06-16,41.75,41.75,40.0,40.31,949600,5.15163981476068,5.15163981476068,4.93570281653718,4.97395451336534,7695763.17940655,0.0,1.0
1998-06-17,41.5,42.5,41.25,41.94,806600,5.12079167215733,5.24418424257075,5.08994352955397,5.17508440313923,6536860.34173264,0.0,1.0
1998-06-18,40.94,41.5,40.13,41.25,926100,5.0516918327258,5.12079167215733,4.95174385069093,5.08994352955397,7505314.11167692,0.0,1.0
1998-06-19,39.44,41.0,38.38,40.94,1787500,4.86660297710566,5.05909538695061,4.73580685246742,5.0516918327258,14486285.4709238,0.0,1.0
1998-06-22,40.13,40.63,39.5,39.88,1290400,4.95174385069093,5.01344013589764,4.87400653133047,4.92089570808757,10457679.8722685,0.0,1.0
1998-06-23,40.5,41.75,40.13,40.5,859600,4.9973991017439,5.15163981476068,4.95174385069093,4.9973991017439,6966383.77108031,0.0,1.0
1998-06-24,42.06,42.25,40.0,40.63,954300,5.18989151158885,5.2133360999674,4.93570281653718,5.01344013589764,7733852.99295246,0.0,1.0
1998-06-25,44.38,44.75,42.38,42.63,1419800,5.476162274948,5.52181752600097,5.22937713412114,5.2602252767245,11506365.3771287,0.0,1.0
1998-06-26,42.44,45.13,41.81,44.0,2262600,5.23678068834595,5.56870670275807,5.15904336898549,5.4292730981909,18336598.3253214,0.0,1.0
1998-06-29,42.75,43.5,42.13,43.13,872400,5.27503238517411,5.36757681298418,5.19852899151779,5.32192156193122,7070117.7313756,0.0,1.0
1998-06-30,42.44,42.63,41.88,42.63,1390500,5.23678068834595,5.2602252767245,5.16768084891443,5.2602252767245,11268911.8586403,0.0,1.0
1998-07-01,41.56,42.88,40.81,42.5,652200,5.1343648549028,5.29743900332609,5.04170908875321,5.25049341514362,5279218.12453921,0.05,1.0
1998-07-02,41.38,41.63,40.63,41.31,591300,5.1121274710269,5.1430127264101,5.01947170487731,5.1034795995196,4786264.45421655,0.0,1.0
1998-07-06,41.06,42.06,40.5,41.38,680200,5.07259434413641,5.1961353656692,5.00341137207804,5.1121274710269,5505863.4902048,0.0,1.0
1998-07-07,40.75,41.25,40.0,41.0,548900,5.03429662746124,5.09606713822764,4.94164086131165,5.06518188284444,4443058.61478009,0.0,1.0
1998-07-08,41.63,42.0,40.5,40.63,690900,5.1430127264101,5.18872290437723,5.00341137207804,5.01947170487731,5592474.39779843,0.0,1.0
1998-07-09,40.81,41.63,40.56,41.38,830800,5.04170908875321,5.1430127264101,5.01082383337001,5.1121274710269,6724891.77839186,0.0,1.0
1998-07-10,40.19,41.06,40.0,40.63,529600,4.96511365540288,5.07259434413641,4.94164086131165,5.01947170487731,4286835.20201773,0.0,1.0
1998-07-13,39.88,40.38,39.38,40.13,917300,4.92681593872771,4.98858644949411,4.86504542796132,4.95770119411091,7425064.06875164,0.0,1.0
1998-07-14,39.0,39.88,38.75,39.88,566500,4.81809983977886,4.92681593872771,4.78721458439566,4.92681593872771,4585521.4160556,0.0,1.0
1998-07-15,39.31,39.75,38.81,38.81,902000,4.85639755645402,4.91075560592845,4.79462704568763,4.79462704568763,7301218.56537008,0.0,1.0
1998-07-16,39.81,40.69,39.63,40.13,712700,4.91816806722042,5.02688416616927,4.89593068334451,4.95770119411091,5768934.00392378,0.0,1.0
1998-07-17,39.94,40.0,39.31,39.81,1179000,4.93422840001968,4.94164086131165,4.85639755645402,4.91816806722042,9543388.78999038,0.0,1.0
1998-07-20,40.5,40.56,39.75,39.94,705000,5.00341137207804,5.01082383337001,4.91075560592845,4.93422840001968,5706606.52836575,0.0,1.0
1998-07-21,39.63,40.81,39.5,40.38,545600,4.89593068334451,5.04170908875321,4.87987035054525,4.98858644949411,4416346.83954093,0.0,1.0
1998-07-22,39.5,39.94,38.38,39.5,879800,4.87987035054525,4.93422840001968,4.74150440642853,4.87987035054525,7121521.16830665,0.0,1.0
1998-07-23,38.88,39.63,38.63,39.31,1065100,4.80327491719492,4.89593068334451,4.77238966181172,4.85639755645402,8621427.82037215,0.0,1.0
1998-07-24,37.88,39.19,37.38,39.19,855700,4.67973389566213,4.84157263387009,4.61796338489573,4.84157263387009,6926444.26428734,0.0,1.0
1998-07-27,37.88,38.13,37.0,37.75,669100,4.67973389566213,4.71061915104533,4.57101779671327,4.66367356286287,5416014.79167308,0.0,1.0
1998-07-28,37.75,37.78,37.0,37.5,582400,4.66367356286287,4.66737979350885,4.57101779671327,4.63278830747967,4714223.60584427,0.0,1.0
1998-07-29,36.06,37.5,36.0,37.38,925400,4.45488923647245,4.63278830747967,4.44747677518048,4.61796338489573,7490629.33524775,0.0,1.0
1998-07-30,34.25,35.63,34.06,35.25,1895900,4.2312799874981,4.40176659721335,4.20780719340687,4.35482100903089,15346319.598764,0.0,1.0
1998-07-31,32.31,34.63,32.25,34.63,1818300,3.99161040572448,4.27822557568056,3.98419794443252,4.27822557568056,14718188.1567765,0.0,1.0
1998-08-03,31.0,33.25,30.94,32.94,1615500,3.82977166751653,4.10773896596531,3.82235920622456,4.06944124929014,13076628.15117,0.0,1.0
1998-08-04,30.25,32.13,29.75,31.88,1399700,3.73711590136693,3.96937302184858,3.67534539060054,3.93848776646538,11329839.940076,0.0,1.0
1998-08-05,30.56,30.88,29.94,30.38,896400,3.7754136180421,3.81494674493259,3.69881818469177,3.7531762341662,7255889.49223696,0.0,1.0
1998-08-06,30.5,31.63,30.38,30.5,1069600,3.76800115675013,3.90760251108218,3.7531762341662,3.76800115675013,8657852.96842555,0.0,1.0
1998-08-07,30.25,30.88,30.13,30.88,1597700,3.73711590136693,3.81494674493259,3.722290978783,3.81494674493259,12932546.4544255,0.0,1.0
1998-08-10,32.19,32.25,30.38,30.5,1514600,3.97678548314055,3.98419794443252,3.7531762341662,3.76800115675013,12259895.3870394,0.0,1.0
1998-08-11,30.81,31.63,30.13,30.25,1044400,3.8062988734253,3.90760251108218,3.722290978783,3.73711590136693,8453872.1393265,0.0,1.0
1998-08-12,27.31,27.63,24.56,26.0,6329700,3.37390529806053,3.41343842495102,3.03416748884535,3.21206655985257,51235613.2519102,0.0,1.0
1998-08-13,27.63,27.69,26.13,27.25,3735200,3.41343842495102,3.42085088624299,3.22812689265183,3.36649283676856,30234491.7797897,0.0,1.0
1998-08-14,26.94,28.0,26.81,28.0,1327100,3.32819512009339,3.45914860291815,3.31213478729413,3.45914860291815,10742180.8848145,0.0,1.0
1998-08-17,27.13,27.5,26.0,27.0,804400,3.35166791418462,3.39737809215176,3.21206655985257,3.33560758138536,6511197.57647861,0.0,1.0
1998-08-18,27.0,27.25,26.88,27.25,663100,3.33560758138536,3.36649283676856,3.32078265880143,3.36649283676856,5367447.92760189,0.0,1.0
1998-08-19,25.81,27.25,25.5,27.13,710200,3.18859376576134,3.36649283676856,3.15029604908617,3.35166791418462,5748697.81056079,0.0,1.0
1998-08-20,25.13,26.0,24.88,25.63,526000,3.10458587111904,3.21206655985257,3.07370061573584,3.16635638188544,4257695.08357502,0.0,1.0
1998-08-21,24.94,25.25,24.75,25.13,683100,3.08111307702781,3.11941079370298,3.05764028293658,3.10458587111904,5529337.47450588,0.0,1.0
1998-08-24,24.44,25.25,24.06,25.06,668300,3.01934256626142,3.11941079370298,2.97239697807896,3.09593799961175,5409539.20979692,0.0,1.0
1998-08-25,24.56,24.75,24.38,24.69,887100,3.03416748884535,3.05764028293658,3.01193010496945,3.05022782164461,7180610.85292661,0.0,1.0
1998-08-26,27.63,28.56,25.38,25.63,3725600,3.41343842495102,3.52833157497652,3.13547112650224,3.16635638188544,30156784.7972758,0.0,1.0
1998-08-27,26.88,27.38,26.25,26.63,1000000,3.32078265880143,3.38255316956782,3.24295181523577,3.28989740341823,8094477.34519964,0.0,1.0
1998-08-28,27.19,27.25,26.38,27.0,854200,3.35908037547659,3.36649283676856,3.25901214803503,3.33560758138536,6914302.54826954,0.0,1.0
1998-08-31,26.25,27.5,25.88,27.5,752500,3.24295181523577,3.39737809215176,3.19724163726864,3.39737809215176,6091094.20226273,0.0,1.0
1998-09-01,27.63,27.63,25.63,25.75,951100,3.41343842495102,3.41343842495102,3.16635638188544,3.18118130446937,7698657.40301939,0.0,1.0
1998-09-02,25.0,27.5,25.0,27.25,628800,3.08852553831978,3.39737809215176,3.08852553831978,3.36649283676856,5089807.35466154,0.0,1.0
1998-09-03,24.81,25.25,23.75,24.5,1022400,3.06505274422855,3.11941079370298,2.93409926140379,3.02675502755338,8275793.63773212,0.0,1.0
1998-09-04,24.44,25.75,23.63,24.94,873400,3.01934256626142,3.18118130446937,2.91927433881985,3.08111307702781,7069716.51329737,0.0,1.0
1998-09-08,25.69,26.0,24.56,25.25,1150700,3.17376884317741,3.21206655985257,3.03416748884535,3.11941079370298,9314315.08112122,0.0,1.0
1998-09-09,28.0,28.63,25.63,25.81,1701600,3.45914860291815,3.53697944648381,3.16635638188544,3.18859376576134,13773562.6505917,0.0,1.0
1998-09-10,26.81,29.0,26.75,26.94,1888500,3.31213478729413,3.58268962445094,3.30472232600216,3.32819512009339,15286420.4664095,0.0,1.0
1998-09-11,28.0,29.0,27.25,28.75,1477600,3.45914860291815,3.58268962445094,3.36649283676856,3.55180436906775,11960399.725267,0.0,1.0
1998-09-14,28.5,28.88,28.0,28.38,1157600,3.52091911368455,3.56786470186701,3.45914860291815,3.50609419110061,9370166.97480311,0.0,1.0
1998-09-15,30.56,31.38,28.38,28.56,2153900,3.7754136180421,3.87671725569899,3.50609419110061,3.52833157497652,17434694.7538255,0.0,1.0
1998-09-16,31.69,32.25,30.81,30.88,1466000,3.91501497237415,3.98419794443252,3.8062988734253,3.81494674493259,11866503.7880627,0.0,1.0
1998-09-17,30.75,31.81,30.63,30.75,1089000,3.79888641213333,3.92983989495809,3.78406148954939,3.79888641213333,8814885.82892241,0.0,1.0
1998-09-18,31.88,31.88,31.06,31.38,587100,3.93848776646538,3.93848776646538,3.83718412880849,3.87671725569899,4752267.64936672,0.0,1.0
1998-09-21,32.0,32.25,30.88,31.0,444400,3.95948974012596,3.99042325372069,3.82090759922155,3.83575568574702,3591573.89799111,0.05,1.0
1998-09-22,32.19,32.38,32.0,32.19,451700,3.98299921045795,4.00650868078995,3.95948974012596,3.98299921045795,3650571.39901572,0.0,1.0
1998-09-23,33.81,33.81,32.25,32.25,764800,4.18344837855183,4.18344837855183,3.99042325372069,3.99042325372069,6180998.46350946,0.0,1.0
1998-09-24,33.56,34.56,33.25,33.5,568700,4.1525148649571,4.27624891933603,4.11415730809963,4.14509082169436,4596147.78530051,0.0,1.0
1998-09-25,33.44,34.06,32.75,32.88,463400,4.13766677843162,4.21438189214657,4.05229028091016,4.06837570797942,3745129.0376442,0.0,1.0
1998-09-28,34.88,35.69,33.94,34.0,832600,4.31584381673729,4.41606840078423,4.19953380562109,4.20695784888383,6728947.85658731,0.0,1.0
1998-09-29,35.0,35.25,34.5,35.0,968700,4.33069190326276,4.3616254168575,4.2688248760733,4.33069190326276,7828887.56747073,0.0,1.0
1998-09-30,34.69,34.94,34.25,34.5,1307600,4.29233434640529,4.32326786000003,4.23789136247856,4.2688248760733,10567826.3479145,0.0,1.0
1998-10-01,32.88,34.5,32.88,34.0,3620300,4.06837570797942,4.2688248760733,4.06837570797942,4.20695784888383,29258719.5834771,0.0,1.0
1998-10-02,34.0,34.38,32.38,33.0,1680400,4.20695784888383,4.25397678954783,4.00650868078995,4.08322379450489,13580739.8248971,0.0,1.0
1998-10-05,32.5,34.0,31.75,33.5,2410200,4.02135676731542,4.20695784888383,3.92855622653122,4.14509082169436,19478873.5574667,0.0,1.0
1998-10-06,32.0,33.0,31.0,33.0,1171400,3.95948974012596,4.08322379450489,3.83575568574702,4.08322379450489,9467078.45208548,0.0,1.0
1998-10-07,30.94,32.19,30.13,31.75,1198000,3.82833164248428,3.98299921045795,3.72810705843735,3.92855622653122,9682055.64759981,0.0,1.0
1998-10-08,31.63,31.63,30.0,30.0,1184100,3.91370814000575,3.91370814000575,3.71202163136808,3.71202163136808,9569717.94016939,0.0,1.0
1998-10-09,33.5,34.03,31.88,32.0,711200,4.14509082169436,4.2106698705152,3.94464165360048,3.95948974012596,5747811.33269865,0.0,1.0
1998-10-12,34.5,35.94,34.25,34.5,974800,4.2688248760733,4.44700191437896,4.23789136247856,4.2688248760733,7878186.84914882,0.0,1.0
1998-10-13,33.63,34.63,32.88,33.75,1922000,4.16117624876362,4.28491030314256,4.06837570797942,4.1760243352891,15533314.6533279,0.0,1.0
1998-10-14,32.38,34.5,31.88,33.38,974400,4.00650868078995,4.2688248760733,3.94464165360048,4.13024273516889,7874954.10936666,0.0,1.0
1998-10-15,35.56,36.13,32.0,32.25,1545300,4.39998297371497,4.47051138471096,3.95948974012596,3.99042325372069,12488881.9634691,0.0,1.0
1998-10-16,36.13,38.13,35.5,36.81,1138800,4.47051138471096,4.71797949346884,4.39255893045223,4.55465054168864,9203610.15983862,0.0,1.0
1998-10-19,38.13,39.0,35.63,36.25,959200,4.71797949346884,4.82562812077851,4.40864435752149,4.48535947123644,7752109.99764418,0.0,1.0
1998-10-20,35.06,38.0,34.0,37.88,830100,4.3381159465255,4.70189406639957,4.20695784888383,4.6870459798741,6708743.23294875,0.0,1.0
1998-10-21,37.44,37.56,33.88,35.0,762600,4.63260299594737,4.64745108247284,4.19210976235836,4.33069190326276,6163218.39470752,0.0,1.0
1998-10-22,36.25,38.63,36.13,37.25,901000,4.48535947123644,4.7798465206583,4.47051138471096,4.60909352561537,7281746.35933841,0.0,1.0
1998-10-23,35.63,36.75,35.5,36.25,218000,4.40864435752149,4.5472264984259,4.39255893045223,4.48535947123644,1761843.18128277,0.0,1.0
1998-10-26,36.88,37.63,35.75,36.0,480500,4.56331192549517,4.65611246627937,4.42349244404697,4.4544259576417,3883328.66333197,0.0,1.0
1998-10-27,36.38,37.38,35.88,37.13,553500,4.5014448983057,4.62517895268463,4.43957787111623,4.5942454390899,4473303.67357804,0.0,1.0
1998-10-28,36.59,37.25,36.06,36.13,277800,4.52742904972527,4.60909352561537,4.46185000090444,4.47051138471096,2245137.77871722,0.0,1.0
1998-10-29,39.13,39.25,36.06,36.88,1439900,4.84171354784777,4.85656163437324,4.46185000090444,4.56331192549517,11637055.0308672,0.0,1.0
1998-10-30,37.13,39.69,37.06,39.5,852300,4.5942454390899,4.91100461829997,4.58558405528337,4.88749514796798,6888160.29085919,0.0,1.0
1998-11-02,38.63,39.44,37.63,37.75,425100,4.7798465206583,4.88007110470524,4.65611246627937,4.67096055280484,3435594.2035014,0.0,1.0
1998-11-03,39.06,39.88,38.5,38.5,598900,4.83305216404125,4.93451408863197,4.76376109358904,4.76376109358904,4840219.63885436,0.0,1.0
1998-11-04,40.38,40.56,39.13,39.5,1108200,4.99638111582144,5.01865324560965,4.84171354784777,4.88749514796798,8956305.56650259,0.0,1.0
1998-11-05,41.13,42.13,39.75,39.75,1249400,5.08918165660564,5.21291571098458,4.91842866156271,4.91842866156271,10097462.7096087,0.0,1.0
1998-11-06,43.5,44.13,40.63,40.75,1186000,5.38243136548372,5.46038381974245,5.02731462941618,5.04216271594165,9585073.4541347,0.0,1.0
1998-11-09,43.25,44.5,42.25,43.25,1216800,5.35149785188899,5.50616541986266,5.22776379751005,5.35149785188899,9833994.4173618,0.0,1.0
1998-11-10,42.81,43.75,42.25,42.5,1076300,5.29705486796226,5.41336487907846,5.22776379751005,5.25869731110479,8698494.56887451,0.0,1.0
1998-11-11,44.13,44.5,43.19,43.19,1367200,5.46038381974245,5.50616541986266,5.34407380862625,5.34407380862625,11049504.5754578,0.0,1.0
1998-11-12,44.5,45.94,44.25,44.38,1759000,5.50616541986266,5.68434245816833,5.47523190626792,5.49131733333719,14215973.1920935,0.0,1.0
1998-11-13,44.75,45.13,44.0,44.63,398100,5.53709893345739,5.58411787412139,5.44429839267319,5.52225084693192,3217384.26820491,0.0,1.0
1998-11-16,45.38,45.38,44.44,45.0,486200,5.61505138771612,5.61505138771612,5.49874137659992,5.56803244705213,3929395.2052279,0.0,1.0
1998-11-17,45.13,45.75,43.75,45.25,634900,5.58411787412139,5.66083298783633,5.41336487907846,5.59896596064686,5131166.21924968,0.0,1.0
1998-11-18,44.88,45.94,44.38,45.06,544100,5.55318436052665,5.68434245816833,5.49131733333719,5.57545649031486,4397334.28869704,0.0,1.0
1998-11-19,44.63,45.13,44.13,45.0,534700,5.52225084693192,5.58411787412139,5.46038381974245,5.56803244705213,4321364.90381604,0.0,1.0
1998-11-20,45.25,45.38,44.5,44.81,357500,5.59896596064686,5.61505138771612,5.50616541986266,5.54452297672013,2889261.18031463,0.0,1.0
1998-11-23,48.0,48.0,45.0,45.13,944100,5.93923461018893,5.93923461018893,5.56803244705213,5.58411787412139,7630074.07086726,0.0,1.0
1998-11-24,46.25,47.88,46.0,47.38,700000,5.7227000150258,5.92438652366346,5.69176650143106,5.862519496474,5657294.61879788,0.0,1.0
1998-11-25,47.31,47.38,44.5,46.19,940300,5.85385811266747,5.862519496474,5.50616541986266,5.71527597176306,7599363.04293664,0.0,1.0
1998-11-27,46.88,47.38,46.5,47.0,185000,5.80065246928453,5.862519496474,5.75363352862053,5.81550055581,1495142.14925373,0.0,1.0
1998-11-30,44.75,46.56,44.38,46.5,653700,5.53709893345739,5.76105757188327,5.49131733333719,5.75363352862053,5283104.98901168,0.0,1.0
1998-12-01,45.94,46.25,44.0,44.0,786500,5.68434245816833,5.7227000150258,5.44429839267319,5.44429839267319,6356374.59669219,0.0,1.0
1998-12-02,45.0,46.63,43.88,45.63,896100,5.56803244705213,5.76971895568979,5.42945030614772,5.64598490131086,7242145.29700683,0.0,1.0
1998-12-03,45.94,46.25,44.5,44.81,802800,5.68434245816833,5.7227000150258,5.50616541986266,5.54452297672013,6488108.74281562,0.0,1.0
1998-12-04,45.13,46.06,44.0,46.0,646700,5.58411787412139,5.6991905446938,5.44429839267319,5.69176650143106,5226532.0428237,0.0,1.0
1998-12-07,46.63,46.94,45.25,45.31,491800,5.76971895568979,5.80807651254726,5.59896596064686,5.6063900039096,3974653.56217829,0.0,1.0
1998-12-08,44.63,46.88,44.25,46.25,591300,5.52225084693192,5.80065246928453,5.47523190626792,5.7227000150258,4778797.58299313,0.0,1.0
1998-12-09,44.88,45.06,44.25,45.0,498900,5.55318436052665,5.57545649031486,5.47523190626792,5.56803244705213,4032034.69331181,0.0,1.0
1998-12-10,44.38,44.94,43.88,44.75,228000,5.49131733333719,5.56060840378939,5.42945030614772,5.53709893345739,1842661.67583702,0.0,1.0
1998-12-11,40.94,44.5,38.25,44.31,2784800,5.06567218627365,5.50616541986266,4.73282757999431,5.48265594953066,22506334.363469,0.0,1.0
1998-12-14,37.38,42.0,36.75,40.38,3201300,4.62517895268463,5.19683028391532,4.5472264984259,4.99638111582144,25872424.6616538,0.0,1.0
1998-12-15,40.63,40.88,36.88,37.88,2030500,5.02731462941618,5.05824814301091,4.56331192549517,4.6870459798741,16410195.3192416,0.0,1.0
1998-12-16,38.14,41.56,37.44,40.63,1317500,4.71921683401262,5.14238729998859,4.63260299594737,5.02731462941618,10647836.6575232,0.0,1.0
1998-12-17,43.88,45.0,42.56,44.0,3100100,5.42945030614772,5.56803244705213,5.26612135436752,5.44429839267319,25054541.4967647,0.0,1.0
1998-12-18,44.5,44.75,42.75,44.25,978100,5.50616541986266,5.53709893345739,5.28963082469952,5.47523190626792,7904856.95235172,0.0,1.0
1998-12-21,42.81,44.88,42.38,44.5,1044800,5.29705486796226,5.55318436052665,5.24384922457931,5.50616541986266,8443916.31102861,0.0,1.0
1998-12-22,45.94,45.94,42.81,43.0,934300,5.68434245816833,5.68434245816833,5.29705486796226,5.32056433829425,7550871.94620408,0.0,1.0
1998-12-23,47.38,48.25,45.38,45.88,1121400,5.86870619919294,5.97646842784,5.62097693793533,5.68290925324973,9053431.91439821,0.05,1.0
1998-12-24,46.81,47.63,46.5,47.63,221100,5.79810335973452,5.89967235685014,5.75970532423959,5.89967235685014,1785013.19446535,0.0,1.0
1998-12-28,47.0,47.5,46.25,47.0,469700,5.82163763955399,5.8835699548684,5.72873916658239,5.82163763955399,3792042.95540649,0.0,1.0
1998-12-29,46.88,47.0,45.63,46.5,761500,5.80677388387854,5.82163763955399,5.65194309559253,5.75970532423959,6147840.55895687,0.0,1.0
1998-12-30,46.0,46.88,45.63,46.75,469200,5.69777300892519,5.80677388387854,5.65194309559253,5.79067148189679,3788006.29056147,0.0,1.0
1998-12-31,46.75,47.5,45.81,45.81,446100,5.79067148189679,5.8835699548684,5.67423872910571,5.67423872910571,3601512.37472181,0.0,1.0
1999-01-04,49.94,50.0,46.44,46.75,1576400,6.18579965360269,6.19323153144042,5.75227344640186,5.79067148189679,12726796.9233613,0.0,1.0
1999-01-05,48.88,51.0,47.25,49.06,1904500,6.05450314513616,6.31709616206923,5.8526037972112,6.07679877864934,15375656.3946597,0.0,1.0
1999-01-06,47.13,49.06,46.31,49.06,1119200,5.83774004153574,6.07679877864934,5.73617104442012,6.07679877864934,9035670.58908015,0.0,1.0
1999-01-07,48.13,49.13,46.06,46.5,720900,5.96160467216455,6.08546930279336,5.70520488676291,5.75970532423959,5820063.37354171,0.0,1.0
1999-01-08,48.81,49.0,48.0,48.56,634700,6.04583262099214,6.06936690081161,5.9455022701828,6.01486646333494,5124142.35426123,0.0,1.0
1999-01-11,49.0,49.13,48.5,48.5,420000,6.06936690081161,6.08546930279336,6.00743458549721,6.00743458549721,3390798.46981206,0.0,1.0
1999-01-12,48.69,49.06,48.5,48.56,499500,6.03096886531668,6.07679877864934,6.00743458549721,6.01486646333494,4032628.18016935,0.0,1.0
1999-01-13,49.06,49.13,46.13,46.63,516400,6.07679877864934,6.08546930279336,5.71387541090693,5.77580772622134,4169067.45193083,0.0,1.0
1999-01-14,47.69,50.13,47.56,48.88,1026100,5.90710423468787,6.20933393342217,5.89100183270613,6.05450314513616,8284043.59493847,0.0,1.0
1999-01-15,48.94,49.19,47.88,47.88,470200,6.06193502297388,6.09290118063108,5.93063851450735,5.93063851450735,3796079.62025151,0.0,1.0
1999-01-19,50.38,50.75,48.63,48.88,1022600,6.24030009107937,6.28613000441203,6.02353698747895,6.05450314513616,8255786.94102337,0.0,1.0
1999-01-20,49.13,50.75,48.75,50.75,691800,6.08546930279336,6.28613000441203,6.03840074315441,6.28613000441203,5585129.47956187,0.0,1.0
1999-01-21,48.38,49.44,47.88,48.88,852300,5.99257082982175,6.12386733828829,5.93063851450735,6.05450314513616,6880898.89481148,0.0,1.0
1999-01-22,48.5,49.0,47.75,48.13,808300,6.00743458549721,6.06936690081161,5.9145361125256,5.96160467216455,6525672.38845021,0.0,1.0
1999-01-25,50.0,50.63,48.38,48.5,889100,6.19323153144042,6.27126624873657,5.99257082982175,6.00743458549721,7177997.42740454,0.0,1.0
1999-01-26,48.88,50.5,48.88,49.94,652100,6.05450314513616,6.25516384675482,6.05450314513616,6.18579965360269,5264618.29086773,0.0,1.0
1999-01-27,49.13,49.44,47.88,49.13,990600,6.08546930279336,6.12386733828829,5.93063851450735,6.08546930279336,7997440.39094245,0.0,1.0
1999-01-28,49.0,50.06,46.75,48.88,675100,6.06936690081161,6.20066340927815,5.79067148189679,6.05450314513616,5450304.87373839,0.0,1.0
1999-01-29,47.75,49.06,47.13,49.0,488700,5.9145361125256,6.07679877864934,5.83774004153574,6.06936690081161,3945436.21951704,0.0,1.0
1999-02-01,47.88,48.5,47.5,47.56,503500,5.93063851450735,6.00743458549721,5.8835699548684,5.89100183270613,4064921.49892946,0.0,1.0
1999-02-02,45.94,47.88,45.88,47.75,692800,5.69034113108746,5.93063851450735,5.68290925324973,5.9145361125256,5593202.8092519,0.0,1.0
1999-02-03,47.63,49.25,45.25,45.5,991000,5.89967235685014,6.10033305846881,5.60487453595358,5.63584069361078,8000669.72281847,0.0,1.0
1999-02-04,46.19,48.25,45.88,47.5,1028300,5.72130728874466,5.97646842784,5.68290925324973,5.8835699548684,8301804.92025654,0.0,1.0
1999-02-05,46.06,46.5,44.63,46.25,926400,5.70520488676291,5.75970532423959,5.52807846496372,5.72873916658239,7479132.62484262,0.0,1.0
1999-02-08,46.38,47.31,45.25,46.25,813400,5.74484156856413,5.86003567504893,5.60487453595358,5.72873916658239,6566846.36986937,0.0,1.0
1999-02-09,43.69,46.63,43.38,46.63,1408800,5.41164571217264,5.77580772622134,5.37324767667771,5.77580772622134,11373706.8673125,0.0,1.0
1999-02-10,44.44,44.63,43.13,43.44,1178700,5.50454418514424,5.52807846496372,5.34228151902051,5.38067955451544,9516033.70563686,0.0,1.0
1999-02-11,45.06,45.25,44.5,44.75,923300,5.58134025613411,5.60487453595358,5.51197606298197,5.54294222063918,7454105.30280352,0.0,1.0
1999-02-12,43.56,45.0,42.88,44.88,520500,5.39554331019089,5.57390837829638,5.3113153613633,5.55904462262092,4202168.10365995,0.0,1.0
1999-02-16,42.25,44.75,41.69,43.88,708700,5.23328064406715,5.54294222063918,5.16391645091502,5.43517999199211,5721568.75132336,0.0,1.0
1999-02-17,39.75,42.31,39.69,41.38,775700,4.92361906749513,5.24071252190488,4.91618718965741,5.12551841542009,6262481.84055529,0.0,1.0
1999-02-18,42.25,43.12,40.0,40.5,868000,5.23328064406715,5.34104287271422,4.95458522515234,5.01651754046674,7007650.17094494,0.0,1.0
1999-02-19,42.31,42.75,41.5,42.0,514200,5.24071252190488,5.29521295938156,5.14038217109555,5.20231448640995,4151306.12661277,0.0,1.0
1999-02-22,43.75,44.06,41.88,42.44,522200,5.41907759001037,5.4574756255053,5.1874507307345,5.25681492388663,4215892.764133,0.0,1.0
1999-02-23,43.75,44.5,42.88,44.44,321600,5.41907759001037,5.51197606298197,5.3113153613633,5.50454418514424,2596382.82831324,0.0,1.0
1999-02-24,43.5,44.88,43.19,43.75,397700,5.38811143235317,5.55904462262092,5.34971339685823,5.41907759001037,3210763.21772442,0.0,1.0
1999-02-25,43.06,43.13,41.5,42.94,289900,5.33361099487649,5.34228151902051,5.14038217109555,5.31874723920103,2340458.27713933,0.0,1.0
1999-02-26,40.25,43.5,39.63,43.25,777200,4.98555138280954,5.38811143235317,4.90875531181968,5.35714527469596,6274591.83509032,0.0,1.0
1999-03-01,40.19,41.0,37.69,40.38,1303900,4.97811950497181,5.07844985578114,4.66845792839979,5.00165378479128,10526814.5828285,0.0,1.0
1999-03-02,40.63,42.5,40.56,41.88,668700,5.03261994244849,5.26424680172436,5.02394941830447,5.1874507307345,5398635.5637222,0.0,1.0
1999-03-03,40.19,41.38,39.0,41.25,305400,4.97811950497181,5.12551841542009,4.83072059452353,5.10941601343835,2465594.88733477,0.0,1.0
1999-03-04,45.63,45.69,41.25,41.5,2477600,5.65194309559253,5.65937497343026,5.10941601343835,5.14038217109555,20002481.6400152,0.0,1.0
1999-03-05,46.19,46.88,45.13,46.31,1513000,5.72130728874466,5.80677388387854,5.59001078027812,5.73617104442012,12214947.8210135,0.0,1.0
1999-03-08,48.06,48.13,45.44,46.38,740400,5.95293414802053,5.96160467216455,5.62840881577305,5.74484156856413,5977493.30249727,0.0,1.0
1999-03-09,47.5,48.56,47.25,47.94,1056700,5.8835699548684,6.01486646333494,5.8526037972112,5.93807039234507,8531087.48345335,0.0,1.0
1999-03-10,48.0,49.38,46.94,47.44,905400,5.9455022701828,6.11643546045056,5.81420576171627,5.87613807703067,7309592.70135201,0.0,1.0
1999-03-11,48.25,48.63,47.13,48.5,529300,5.97646842784,6.02353698747895,5.83774004153574,6.00743458549721,4273213.40493221,0.0,1.0
1999-03-12,47.69,48.06,46.63,47.5,667200,5.90710423468787,5.95293414802053,5.77580772622134,5.8835699548684,5386525.56918717,0.0,1.0
1999-03-15,48.25,48.5,47.25,47.69,326100,5.97646842784,6.00743458549721,5.8526037972112,5.90710423468787,2632712.81191837,0.0,1.0
1999-03-16,50.19,50.38,48.13,48.19,1495600,6.21676581125989,6.24030009107937,5.96160467216455,5.96903655000228,12074471.884407,0.0,1.0
1999-03-17,49.13,50.06,48.88,49.75,349000,6.08546930279336,6.20066340927815,6.05450314513616,6.16226537378322,2817592.06182002,0.0,1.0
1999-03-18,49.75,49.94,48.13,48.63,538200,6.16226537378322,6.18579965360269,5.96160467216455,6.02353698747895,4345066.03917346,0.0,1.0
1999-03-19,54.0,55.25,52.81,55.06,2579600,6.68869005395565,6.84352084224166,6.54129114350737,6.81998656242219,20825961.2683981,0.0,1.0
1999-03-22,52.31,54.0,51.88,54.0,1095000,6.47935882819297,6.68869005395565,6.42609703702258,6.68869005395565,8840296.01058145,0.0,1.0
1999-03-23,50.69,52.31,50.06,52.31,827400,6.2786981265743,6.47935882819297,6.20066340927815,6.47935882819297,6679872.98552976,0.0,1.0
1999-03-24,54.0,54.38,49.88,51.13,2230800,6.68869005395565,6.7357586135946,6.17836777576496,6.33319856405097,18009983.8725161,0.0,1.0
1999-03-25,56.0,56.0,54.56,54.88,2237000,6.93641931521327,6.93641931521327,6.75805424710779,6.79769092890901,18060038.5165943,0.0,1.0
1999-03-26,56.94,58.06,54.75,55.5,1287500,7.05285206800435,7.19158045430862,6.78158852692726,6.87448699989887,10394411.975912,0.0,1.0
1999-03-29,59.0,59.81,56.94,57.13,1048900,7.31420643863114,7.4146218151615,7.05882906128232,7.08238328540673,8460945.21931238,0.05,1.0
1999-03-30,56.25,58.63,56.25,58.5,756200,6.97329003683053,7.26833768638887,6.97329003683053,7.25222163830375,6099882.51963393,0.0,1.0
1999-03-31,56.75,58.88,56.25,56.63,577900,7.03527483715791,7.29933008655256,6.97329003683053,7.02039848507934,4661626.69676865,0.0,1.0
1999-04-01,56.38,57.5,56.0,56.81,412700,6.98940608491565,7.12825203764899,6.94229763666684,7.0427130131972,3329041.94109088,0.0,1.0
1999-04-05,55.63,57.25,55.5,56.63,451900,6.89642888442458,7.0972596374853,6.88031283633946,7.02039848507934,3645248.4932856,0.0,1.0
1999-04-06,55.56,58.0,55.56,55.94,760800,6.88775101237874,7.19023683797637,6.88775101237874,6.93485946062755,6136988.39055474,0.0,1.0
1999-04-07,54.0,57.0,53.0,56.25,1269700,6.69435843535731,7.06626723732161,6.57038883470255,6.97329003683053,10242027.0235112,0.0,1.0
1999-04-08,53.81,54.5,52.88,54.5,930400,6.67080421123291,6.75634323568469,6.55551248262397,6.75634323568469,7505065.71841762,0.0,1.0
1999-04-09,56.38,56.94,53.06,53.5,469200,6.98940608491565,7.05882906128232,6.57782701074183,6.63237363502993,3784798.83392256,0.0,1.0
1999-04-12,56.38,57.94,55.0,55.0,500900,6.98940608491565,7.18279866193708,6.81832803601208,6.81832803601208,4040506.68352901,0.0,1.0
1999-04-13,56.75,57.75,56.19,57.0,456700,7.03527483715791,7.15924443781268,6.96585186079125,7.06626723732161,3683967.6629421,0.0,1.0
1999-04-14,57.25,58.13,56.94,57.13,917300,7.0972596374853,7.20635288606149,7.05882906128232,7.08238328540673,7399394.6512301,0.0,1.0
1999-04-15,56.38,57.63,55.5,57.5,413200,6.98940608491565,7.14436808573411,6.88031283633946,7.12825203764899,3333075.1879301,0.0,1.0
1999-04-16,59.44,59.88,56.88,58.0,1082700,7.36875306291923,7.42329968720733,7.05139088524303,7.19023683797637,8733592.70564356,0.0,1.0
1999-04-19,58.88,60.25,57.25,59.63,1222200,7.29933008655256,7.46916843944959,7.0972596374853,7.39230728704364,9858868.5737855,0.0,1.0
1999-04-20,58.81,60.13,58.13,59.5,495300,7.29065221450673,7.45429208737102,7.20635288606149,7.37619123895852,3995334.31892976,0.0,1.0
1999-04-21,59.75,59.94,57.88,59.0,392300,7.40718363912221,7.43073786324661,7.1753604858978,7.31420643863114,3164485.47005077,0.0,1.0
1999-04-22,61.81,62.38,60.0,60.0,1280500,7.66256101647103,7.73322368884424,7.4381760392859,7.4381760392859,10329145.1552384,0.0,1.0
1999-04-23,63.5,64.75,60.69,62.13,943500,7.87206964157758,8.02703164239603,7.52371506373769,7.70223128868055,7610736.78560515,0.0,1.0
1999-04-26,64.0,65.0,63.0,63.13,1381300,7.93405444190496,8.05802404255973,7.8100848412502,7.82620088933532,11142247.7180248,0.0,1.0
1999-04-27,65.0,65.5,63.81,64.25,1074500,8.05802404255973,8.12000884288711,7.91050021778056,7.96504684206865,8667447.45748037,0.0,1.0
1999-04-28,64.75,66.5,64.25,64.88,1115600,8.02703164239603,8.24397844354187,7.96504684206865,8.04314769048115,8998980.34766413,0.0,1.0
1999-04-29,63.25,65.06,63.25,64.75,952600,7.84107724141389,8.06546221859901,7.84107724141389,8.02703164239603,7684141.87807892,0.0,1.0
1999-04-30,63.38,64.5,61.38,63.63,1025000,7.85719328949901,7.99603924223234,7.60925408818948,7.8881856896627,8268156.02039775,0.0,1.0
1999-05-03,64.63,65.75,63.25,63.44,801600,8.01215529031746,8.1510012430508,7.84107724141389,7.86463146553829,6466101.33263496,0.0,1.0
1999-05-04,63.0,65.63,63.0,64.88,390700,7.8100848412502,8.13612489097223,7.8100848412502,8.04314769048115,3151579.08016527,0.0,1.0
1999-05-05,63.25,63.75,61.63,63.63,597800,7.84107724141389,7.90306204174127,7.64024648835317,7.8881856896627,4822149.92096953,0.0,1.0
1999-05-06,65.0,66.0,62.63,62.75,657500,8.05802404255973,8.18199364321449,7.76421608900793,7.7790924410865,5303719.59357221,0.0,1.0
1999-05-07,67.94,68.0,63.5,65.13,1185500,8.42249466848473,8.42993284452402,7.87206964157758,8.07414009064484,9562828.25578687,0.0,1.0
1999-05-10,72.44,74.88,67.63,67.94,1646500,8.98035787143118,9.2828436970288,8.38406409228176,8.42249466848473,13281481.8415462,0.0,1.0
1999-05-11,72.25,74.13,70.25,72.38,1172600,8.95680364730677,9.18986649653773,8.70886444599724,8.97291969539189,9458770.48733503,0.0,1.0
1999-05-12,73.69,74.75,72.0,72.25,1111300,9.13531987224963,9.26672764894368,8.92581124714308,8.95680364730677,8964294.42484685,0.0,1.0
1999-05-13,73.44,74.0,72.5,73.75,839400,9.10432747208594,9.17375044845261,8.98779604747046,9.14275804828892,6771014.79367988,0.0,1.0
1999-05-14,72.31,73.88,72.0,72.81,1164900,8.96424182334606,9.15887409637404,8.92581124714308,9.02622662367344,9396658.48601106,0.0,1.0
1999-05-17,73.63,73.63,71.5,71.5,622600,9.12788169621035,9.12788169621035,8.8638264468157,8.8638264468157,5022198.96419477,0.0,1.0
1999-05-18,74.44,75.13,73.25,74.0,1013800,9.22829707274071,9.31383609719249,9.08077324796154,9.17375044845261,8177811.29119925,0.0,1.0
1999-05-19,77.88,78.41,74.38,74.5,1222600,9.6547524989931,9.72045638734012,9.22085889670142,9.23573524877999,9862095.17125686,0.0,1.0
1999-05-20,80.25,81.06,78.44,78.5,1403500,9.94856045254489,10.0489758290753,9.72417547535977,9.73161365139905,11321323.8776861,0.0,1.0
1999-05-21,79.25,81.0,78.38,80.75,790400,9.82459085189013,10.041537653036,9.71673729932048,10.0105452528723,6375756.60343647,0.0,1.0
1999-05-24,78.81,79.44,75.75,78.5,1163400,9.77004422760203,9.84814507601453,9.39069724959845,9.73161365139905,9384558.74549341,0.0,1.0
1999-05-25,76.38,79.38,76.0,78.75,2577900,9.46879809801095,9.84070689997525,9.42168964976214,9.76260605156275,20794614.0536423,0.0,1.0
1999-05-26,73.56,76.56,67.75,76.5,3016600,9.11920382416452,9.49111262612881,8.39894044436033,9.48367445008952,24333384.8303725,0.0,1.0
1999-05-27,74.5,75.13,72.63,73.13,1687100,9.23573524877999,9.31383609719249,9.00391209555558,9.06589689588296,13608981.4848908,0.0,1.0
1999-05-28,74.13,76.0,73.88,74.63,728300,9.18986649653773,9.42168964976214,9.15887409637404,9.25185129686511,5874827.34600554,0.0,1.0
1999-06-01,72.5,74.5,71.38,73.94,702800,8.98779604747046,9.23573524877999,8.84895009473713,9.16631227241333,5669131.7572054,0.0,1.0
1999-06-02,75.06,76.0,71.5,76.0,1945700,9.30515822514666,9.42168964976214,8.8638264468157,9.42168964976214,15694976.7501345,0.0,1.0
1999-06-03,73.5,74.5,73.0,74.38,546700,9.11176564812523,9.23573524877999,9.04978084779785,9.22085889670142,4409952.09400141,0.0,1.0
1999-06-04,72.56,74.13,72.0,73.63,542500,8.99523422350975,9.18986649653773,8.92581124714308,9.12788169621035,4376072.82055198,0.0,1.0
1999-06-07,69.94,72.75,67.0,72.63,1378600,8.67043386979426,9.01878844763415,8.30596324386926,9.00391209555558,11120468.185093,0.0,1.0
1999-06-08,67.88,69.81,67.25,69.25,677200,8.41505649244545,8.65431782170915,8.33695564403295,8.58489484534248,5462629.51903742,0.0,1.0
1999-06-09,71.19,71.38,67.25,68.25,562100,8.82539587061272,8.84895009473713,8.33695564403295,8.46092524468771,4534176.09664934,0.0,1.0
1999-06-10,70.25,71.5,69.63,70.44,456800,8.70886444599724,8.8638264468157,8.63200329359129,8.73241867012165,3684774.31230994,0.0,1.0
1999-06-11,68.0,70.63,67.88,70.13,472900,8.42993284452402,8.75597289424605,8.41505649244545,8.69398809391867,3814644.86053278,0.0,1.0
1999-06-14,69.13,70.0,67.63,67.88,300300,8.57001849326391,8.67787204583355,8.38406409228176,8.41505649244545,2422368.05163458,0.0,1.0
1999-06-15,70.88,73.31,69.06,69.5,718400,8.78696529440974,9.08821142400082,8.56134062121807,8.61588724550617,5794969.05858902,0.0,1.0
1999-06-16,74.0,74.5,71.69,71.75,633900,9.17375044845261,9.23573524877999,8.8873806709401,8.89481884697939,5113350.3427611,0.0,1.0
1999-06-17,73.88,74.38,72.75,73.63,878300,9.15887409637404,9.22085889670142,9.01878844763415,9.12788169621035,7084801.39777106,0.0,1.0
1999-06-18,82.56,82.63,76.88,77.0,3682400,10.2349302300574,10.2436081021032,9.53078289833833,9.54565925041691,29704056.3214758,0.0,1.0
1999-06-21,82.94,84.75,80.13,81.13,2480200,10.2820386783062,10.5064236554913,9.93368410046632,10.0576537011211,20006517.621259,0.0,1.0
1999-06-22,86.63,88.25,82.0,82.22,1681500,10.7394865047223,10.940317257783,10.1655072536907,10.1927805658348,13563809.1202915,0.0,1.0
1999-06-23,87.88,88.06,85.0,85.0,1402400,10.8944485055407,10.9167630336586,10.537416055655,10.537416055655,11312450.7346399,0.0,1.0
1999-06-24,84.69,87.75,83.0,87.75,1151600,10.498985479452,10.8783324574556,10.2894768543455,10.8783324574556,9289374.12008789,0.0,1.0
1999-06-25,83.38,87.25,82.56,84.63,517600,10.3365853025943,10.8163476571282,10.2349302300574,10.4915473034128,4175217.1279589,0.0,1.0
1999-06-28,85.63,86.63,83.94,84.0,745100,10.6155169040675,10.7394865047223,10.406008278961,10.4134464550003,6010344.4398033,0.0,1.0
1999-06-29,87.5,87.56,85.5,85.75,437700,10.8535385373247,10.8609809637503,10.6054576564715,10.6364677665782,3528687.88997181,0.05,1.0
1999-06-30,82.16,88.0,82.13,87.5,1330500,10.1911625854468,10.915558757538,10.187441372234,10.8535385373247,10726340.5017306,0.0,1.0
1999-07-01,85.25,86.0,80.81,82.75,928200,10.5744475463649,10.6674778766848,10.0237079908709,10.2643464452985,7483043.40752077,0.0,1.0
1999-07-02,85.06,88.38,84.5,86.63,752500,10.5508798626838,10.9626941249001,10.481417216045,10.7456233541536,6066569.88166279,0.0,1.0
1999-07-06,85.0,86.0,83.75,85.0,637100,10.5434374362583,10.6674778766848,10.388386885725,10.5434374362583,5136228.13502635,0.0,1.0
1999-07-07,84.94,85.19,81.25,84.31,339100,10.5359950098327,10.5670051199393,10.0782857846586,10.4578495323639,2733785.84301905,0.0,1.0
1999-07-08,84.75,86.0,82.88,83.56,554600,10.5124273261516,10.6674778766848,10.2804717025539,10.364819202044,4471122.46693711,0.0,1.0
1999-07-09,86.19,88.5,86.13,86.25,868400,10.6910455603659,10.9775789777512,10.6836031339403,10.6984879867915,7000942.5717421,0.0,1.0
1999-07-12,87.88,88.0,84.0,86.88,603500,10.9006739046868,10.915558757538,10.4193969958317,10.7766334642602,4865348.73565909,0.0,1.0
1999-07-13,87.56,89.13,86.44,87.19,604500,10.8609809637503,11.05572445522,10.7220556704725,10.8150860007924,4873410.62254502,0.0,1.0
1999-07-14,90.0,90.13,88.0,88.0,997300,11.1636396383911,11.1797648956465,10.915558757538,10.915558757538,8040119.79133857,0.0,1.0
1999-07-15,90.0,91.75,88.63,90.06,834900,11.1636396383911,11.3807104091376,10.9937042350067,11.1710820648167,6730869.36106344,0.0,1.0
1999-07-16,90.0,90.63,88.75,89.69,632200,11.1636396383911,11.2417851158598,11.0085890878579,11.1251871018589,5096724.88928531,0.0,1.0
1999-07-19,91.75,93.63,89.75,89.75,943600,11.3807104091376,11.6139064371395,11.1326295282845,11.1326295282845,7607196.46556409,0.0,1.0
1999-07-20,89.38,92.13,89.0,91.38,775400,11.0867345653266,11.4278457764997,11.0395991979645,11.3348154461798,6251187.09135059,0.0,1.0
1999-07-21,90.25,91.5,89.0,90.0,628500,11.1946497484977,11.3497002990309,11.0395991979645,11.1636396383911,5066895.90780739,0.0,1.0
1999-07-22,85.38,90.25,85.25,90.13,869100,10.5905728036204,11.1946497484977,10.5744475463649,11.1797648956465,7006585.89256224,0.0,1.0
1999-07-23,86.63,87.94,85.63,86.0,594000,10.7456233541536,10.9081163311124,10.621582913727,10.6674778766848,4788760.81024275,0.0,1.0
1999-07-26,85.69,87.5,84.75,85.0,952400,10.6290253401526,10.8535385373247,10.5124273261516,10.5434374362583,7678141.07016028,0.0,1.0
1999-07-27,87.44,87.5,85.19,86.13,592400,10.8460961108991,10.8535385373247,10.5670051199393,10.6836031339403,4775861.79122527,0.0,1.0
1999-07-28,86.63,87.88,85.63,87.44,492300,10.7456233541536,10.9006739046868,10.621582913727,10.8460961108991,3968866.91394361,0.0,1.0
1999-07-29,84.75,87.06,84.75,85.75,1206400,10.5124273261516,10.798960743537,10.5124273261516,10.6364677665782,9725860.33918667,0.0,1.0
1999-07-30,85.75,87.25,85.44,85.44,469200,10.6364677665782,10.822528427218,10.5980152300459,10.5980152300459,3782637.32687862,0.0,1.0
1999-08-02,85.38,87.75,84.0,85.38,412200,10.5905728036204,10.8845486474313,10.4193969958317,10.5905728036204,3323109.77438057,0.0,1.0
1999-08-03,86.81,87.06,85.13,86.25,464500,10.7679506334303,10.798960743537,10.5595626935137,10.6984879867915,3744746.45851477,0.0,1.0
1999-08-04,83.38,87.56,83.0,86.88,540000,10.3424919227672,10.8609809637503,10.2953565554051,10.7766334642602,4353418.91840252,0.0,1.0
1999-08-05,87.5,87.88,82.5,83.0,993900,10.8535385373247,10.9006739046868,10.2333363351918,10.2953565554051,8012709.37592639,0.0,1.0
1999-08-06,87.13,88.25,85.38,86.81,562900,10.8076435743668,10.9465688676446,10.5905728036204,10.7679506334303,4538036.12809034,0.0,1.0
1999-08-09,87.13,88.06,85.69,87.5,481400,10.8076435743668,10.9230011839636,10.6290253401526,10.8535385373247,3880992.346887,0.0,1.0
1999-08-10,86.69,87.13,86.25,86.38,950000,10.7530657805792,10.8076435743668,10.6984879867915,10.7146132440469,7658792.54163402,0.0,1.0
1999-08-11,87.06,87.25,85.69,87.0,2790200,10.798960743537,10.822528427218,10.6290253401526,10.7915183171114,22494276.7891235,0.0,1.0
1999-08-12,86.0,87.44,84.63,86.94,445900,10.6674778766848,10.8460961108991,10.4975424733004,10.7840758906858,3594795.36243646,0.0,1.0
1999-08-13,88.94,89.75,87.0,87.0,2124200,11.0321567715389,11.1326295282845,10.7915183171114,10.7915183171114,17125060.1230938,0.0,1.0
1999-08-16,92.0,92.25,89.75,90.13,1098600,11.4117205192442,11.4427306293509,11.1326295282845,11.1797648956465,8856788.93288336,0.0,1.0
1999-08-17,95.94,96.0,92.5,92.88,1087700,11.9004398545249,11.9078822809505,11.4737407394575,11.5208761068196,8768914.3658267,0.0,1.0
1999-08-18,95.19,96.94,94.94,95.31,889600,11.807409524205,12.0244802949515,11.7763994140983,11.8222943770562,7171854.57372384,0.0,1.0
1999-08-19,94.5,94.5,90.5,94.25,2526900,11.7218216203106,11.7218216203106,11.2256598586044,11.690811510204,20371581.9720581,0.0,1.0
1999-08-20,98.88,99.13,95.94,95.94,910400,12.265118749379,12.2961288594857,11.9004398545249,11.9004398545249,7339541.82095121,0.0,1.0
1999-08-23,105.0,105.3,99.38,99.75,1630500,13.0242462447896,13.0614583769176,12.3271389695923,12.3730339325501,13144906.5675098,0.0,1.0
1999-08-24,101.8,105.3,101.6,102.8,762800,12.6273168354246,13.0614583769176,12.6025087473393,12.7513572758512,6149607.31658785,0.0,1.0
1999-08-25,99.94,103.6,99.5,103.6,1156000,12.3966016162312,12.8505896281924,12.3420238224435,12.8505896281924,9319541.24013574,0.0,1.0
1999-08-26,97.88,102.3,97.69,99.63,683800,12.1410783089524,12.6893370556379,12.1175106252714,12.3581490796989,5512718.25259935,0.0,1.0
1999-08-27,98.88,99.81,96.88,99.0,785900,12.265118749379,12.3804763589757,12.0170378685259,12.2800036022302,6335836.90365285,0.0,1.0
1999-08-30,97.31,101.7,97.13,99.25,531400,12.0703752579093,12.6149127913819,12.0480479786325,12.3110137123368,4284086.69118351,0.0,1.0
1999-08-31,99.63,100.3,94.88,97.38,680000,12.3581490796989,12.4412561747847,11.7689569876727,12.0790580887392,5482083.08243281,0.0,1.0
1999-09-01,98.38,101.1,97.0,101.1,770800,12.2030985291657,12.540488527126,12.0319227213771,12.540488527126,6214102.41167531,0.0,1.0
1999-09-02,98.75,100.0,97.13,97.88,353800,12.2489934921236,12.4040440426568,12.0480479786325,12.1410783089524,2852295.58024223,0.0,1.0
1999-09-03,105.0,105.3,100.4,100.8,881600,13.0242462447896,13.0614583769176,12.4536602188274,12.503276394998,7107359.47863641,0.0,1.0
1999-09-07,104.6,105.7,103.3,104.3,467500,12.974630068619,13.1110745530882,12.8133774960644,12.937417936491,3768932.11917254,0.0,1.0
1999-09-08,102.0,104.4,101.2,104.3,812200,12.6521249235099,12.9498219805337,12.5528925711687,12.937417936491,6547864.52875282,0.0,1.0
1999-09-09,103.5,103.5,100.1,102.0,897500,12.8381855841498,12.8381855841498,12.4164480866994,12.6521249235099,7235543.48012268,0.0,1.0
1999-09-10,103.2,104.6,102.4,104.3,488200,12.8009734520218,12.974630068619,12.7017410996805,12.937417936491,3935813.17771131,0.0,1.0
1999-09-13,102.4,102.6,99.0,102.0,611800,12.7017410996805,12.7265491877658,12.2800036022302,12.6521249235099,4932262.39681234,0.0,1.0
1999-09-14,105.6,105.8,100.6,100.8,1077800,13.0986705090455,13.1234785971309,12.4784683069127,12.503276394998,8689101.68565601,0.0,1.0
1999-09-15,95.31,107.3,95.06,105.0,2402100,11.8222943770562,13.3095392577707,11.7912842669495,13.0242462447896,19365458.4886938,0.0,1.0
1999-09-16,97.88,100.3,95.38,96.75,1894300,12.1410783089524,12.4412561747847,11.830977207886,12.0009126112704,15271632.3280184,0.0,1.0
1999-09-17,105.0,107.5,104.3,104.8,4016000,13.0242462447896,13.334347345856,12.937417936491,12.9994381567043,32376537.7338972,0.0,1.0
1999-09-20,108.5,109.8,106.3,107.4,1387300,13.4583877862826,13.6196403588371,13.1854988173441,13.3219433018134,11184255.6768515,0.0,1.0
1999-09-21,106.2,109.4,104.5,109.0,843500,13.1730947733015,13.5700241826665,12.9622260245763,13.5204080064959,6800201.58828244,0.0,1.0
1999-09-22,107.1,108.9,106.3,106.8,1144200,13.2847311696854,13.5080039624532,13.1854988173441,13.2475190375574,9224410.97488177,0.0,1.0
1999-09-23,108.1,112.0,107.1,108.0,1384400,13.408771610112,13.8925293277756,13.2847311696854,13.3963675660693,11160876.2048823,0.0,1.0
1999-09-24,110.6,110.8,106.4,107.5,1077000,13.7250747331997,13.7498940365147,13.2038693635845,13.3403755318171,8678728.70024298,0.05,1.0
1999-09-27,113.8,114.7,110.8,110.9,1143200,14.1221835862399,14.2338704511574,13.7498940365147,13.7623036881722,9212184.44764877,0.0,1.0
1999-09-28,110.6,113.3,108.9,113.0,1516800,13.7250747331997,14.0601353279523,13.5141106550221,14.0229063729798,12222744.3756068,0.0,1.0
1999-09-29,110.1,114.0,109.8,110.6,937900,13.6630264749122,14.1470028895549,13.6257975199397,13.7250747331997,7557826.97117723,0.0,1.0
1999-09-30,113.5,114.0,107.4,113.6,1447600,14.0849546312673,14.1470028895549,13.3279658801596,14.0973642829248,11665113.8964455,0.0,1.0
1999-10-01,113.2,113.9,110.4,113.4,733600,14.0477256762948,14.1345932378974,13.7002554298847,14.0725449796098,5911527.73862419,0.0,1.0
1999-10-04,117.8,118.0,113.3,114.8,836500,14.61856965254,14.643388955855,14.0601353279523,14.2462801028149,6740721.03783961,0.0,1.0
1999-10-05,114.7,121.9,111.8,118.1,1805800,14.2338704511574,15.1273653704977,13.8739905530898,14.6557986075125,14551576.8680583,0.0,1.0
1999-10-06,116.6,117.3,114.9,115.6,701300,14.46965383265,14.5565213942525,14.2586897544724,14.3455573160749,5651246.46005607,0.0,1.0
1999-10-07,115.3,117.2,113.2,117.0,906600,14.3083283611024,14.544111742595,14.0477256762948,14.51929243928,7305603.93652766,0.0,1.0
1999-10-08,114.6,115.6,112.5,115.6,442900,14.2214607994999,14.3455573160749,13.9608581146923,14.3455573160749,3568996.23151124,0.0,1.0
1999-10-11,120.0,120.7,115.0,115.3,911600,14.8915819890051,14.9784495506076,14.2710994061299,14.3083283611024,7345895.15612024,0.0,1.0
1999-10-12,118.1,122.0,117.5,119.8,924600,14.6557986075125,15.1397750221552,14.5813406975675,14.8667626856901,7450652.32706097,0.0,1.0
1999-10-13,117.0,119.3,115.0,117.0,1097200,14.51929243928,14.8047144274026,14.2710994061299,14.51929243928,8841505.22739701,0.0,1.0
1999-10-14,118.2,119.0,116.5,117.1,867900,14.66820825917,14.7674854724301,14.4572441809925,14.5317020909375,6993749.89688105,0.0,1.0
1999-10-15,117.4,120.1,114.6,115.0,1354200,14.56893104591,14.9039916406626,14.2214607994999,14.2710994061299,10912473.9144559,0.0,1.0
1999-10-18,117.6,117.9,113.6,117.1,1104100,14.593750349225,14.6309793041975,14.0973642829248,14.5317020909375,8897107.11043479,0.0,1.0
1999-10-19,120.9,122.9,117.8,118.3,1071600,15.0032688539227,15.2514618870727,14.61856965254,14.6806179108275,8635214.18308295,0.0,1.0
1999-10-20,125.7,127.4,122.0,122.2,1314600,15.5989321334829,15.8098962116604,15.1397750221552,15.1645943254702,10593367.4552826,0.0,1.0
1999-10-21,127.9,128.8,122.0,124.0,655000,15.871944469948,15.9836313348655,15.1397750221552,15.3879680553053,5278149.76662872,0.0,1.0
1999-10-22,128.8,131.3,127.8,128.6,795600,15.9836313348655,16.2938726263031,15.8595348182905,15.9588120315505,6411138.86157224,0.0,1.0
1999-10-25,126.8,129.5,125.0,128.5,686600,15.7354383017154,16.070498896468,15.5120645718803,15.946402379893,5532790.27445388,0.0,1.0
1999-10-26,125.8,129.3,125.6,126.9,556000,15.6113417851404,16.045679593153,15.5865224818254,15.7478479533729,4480383.61869552,0.0,1.0
1999-10-27,62.69,63.88,61.5,63.38,534300,15.5592212481788,15.8545709576275,15.2638715387302,15.7304744410524,2152759.86283186,0.0,2.0
1999-10-28,66.5,66.5,63.5,64.0,2120900,16.5048367044807,16.5048367044807,15.7602576050304,15.8843541216055,8545364.7633915,0.0,1.0
1999-10-29,69.94,70.25,68.0,68.5,2151200,17.358620738517,17.4355605787935,16.8771262542058,17.0012227707808,8667447.15875703,0.0,1.0
1999-11-01,68.56,72.0,68.38,70.88,1861300,17.0161143527699,17.8698983868061,16.9714396068028,17.591922189678,7499404.70276796,0.0,1.0
1999-11-02,68.06,70.5,67.38,69.0,1395200,16.8920178361948,17.497608837081,16.7232465736527,17.1253192873559,5621430.95755756,0.0,1.0
1999-11-03,68.81,69.75,67.56,69.06,1812000,17.0781626110574,17.3114640622185,16.7679213196198,17.1402108693449,7300768.99017652,0.0,1.0
1999-11-04,68.88,71.0,68.0,70.25,2308500,17.0955361233779,17.6217053536561,16.8771262542058,17.4355605787935,9301228.04294841,0.0,1.0
1999-11-05,70.69,72.0,69.38,71.25,1705200,17.5447655133795,17.8698983868061,17.2196326399529,17.6837536119436,6870458.76492773,0.0,1.0
1999-11-08,71.38,73.88,69.75,69.94,1502000,17.7160187062531,18.3365012891283,17.3114640622185,17.358620738517,6051741.18280638,0.0,1.0
1999-11-09,72.0,73.0,69.75,72.97,2019800,17.8698983868061,18.1180914199562,17.3114640622185,18.1106456289617,8138020.53331049,0.0,1.0
1999-11-10,73.0,74.0,71.5,71.94,1112300,18.1180914199562,18.3662844531063,17.7458018702311,17.8550068048171,4481592.35528332,0.0,1.0
1999-11-11,72.44,74.0,72.0,73.94,842800,17.9791033213922,18.3662844531063,17.8698983868061,18.3513928711173,3395743.98726312,0.0,1.0
1999-11-12,75.13,75.88,71.13,73.5,996300,18.6467425805659,18.8328873554285,17.6539704479656,18.2421879365313,4014214.20800932,0.0,1.0
1999-11-15,73.81,79.0,72.94,75.94,1862400,18.3191277768078,19.6072496188567,18.1031998379672,18.8477789374175,7503836.73692317,0.0,1.0
1999-11-16,76.56,76.63,74.38,75.44,1200500,19.0016586179705,19.019032130291,18.4605978057033,18.7236824208424,4836960.91208993,0.0,1.0
1999-11-17,75.0,78.56,74.38,77.56,2248100,18.6144774862564,19.4980446842707,18.4605978057033,19.2498516511206,9057869.0766092,0.0,1.0
1999-11-18,76.13,77.25,73.75,76.44,2270600,18.894935613716,19.1729118108441,18.3042361948188,18.9718754539925,9148524.32069252,0.0,1.0
1999-11-19,75.63,77.5,75.13,76.44,1326700,18.770839097141,19.2349600691316,18.6467425805659,18.9718754539925,5345436.10334834,0.0,1.0
1999-11-22,76.06,76.75,74.56,75.13,1574600,18.8775621013955,19.0488152942691,18.5052725516704,18.6467425805659,6344255.43704855,0.0,1.0
1999-11-23,74.75,76.38,73.25,76.25,1498600,18.5524292279689,18.9569838720035,18.1801396782438,18.924718777694,6038042.16814489,0.0,1.0
1999-11-24,75.06,75.63,74.0,74.0,1026300,18.6293690682454,18.770839097141,18.3662844531063,18.3662844531063,4135087.86678708,0.0,1.0
1999-11-26,73.81,75.5,72.61,75.5,502400,18.3191277768078,18.7385740028314,18.0212961370277,18.7385740028314,2024230.87233151,0.0,1.0
1999-11-29,71.56,74.06,71.25,72.25,1633200,17.7606934522201,18.3811760350953,17.6837536119436,17.9319466450937,6580361.98386111,0.0,1.0
1999-11-30,68.69,71.06,68.13,71.06,2776900,17.0483794470794,17.6365969356451,16.9093913485153,17.6365969356451,11188468.7686651,0.0,1.0
1999-12-01,66.56,68.44,66.38,67.88,2289000,16.5197282864697,16.9863311887918,16.4750535405027,16.8473430902278,9222660.16474286,0.0,1.0
1999-12-02,68.63,69.19,66.31,66.88,2908500,17.0334878650904,17.1724759636544,16.4576800281822,16.5991500570777,11718701.2185035,0.0,1.0
1999-12-03,66.69,71.06,66.44,71.0,2204100,16.5519933807792,17.6365969356451,16.4899451224917,17.6217053536561,8880587.71040182,0.0,1.0
1999-12-06,63.13,66.63,63.0,66.5,3576100,15.6684261827649,16.5371017987902,15.6361610884554,16.5048367044807,14408543.0385046,0.0,1.0
1999-12-07,60.63,63.0,59.88,62.56,3340000,15.0479435998897,15.6361610884554,14.8617988250271,15.5269561538693,13457267.3439236,0.0,1.0
1999-12-08,67.75,69.25,60.13,60.13,3720600,16.8150779959183,17.1873675456434,14.9238470833146,14.9238470833146,14990751.1616174,0.0,1.0
1999-12-09,65.5,70.88,63.0,69.38,1801700,16.2566436713306,17.591922189678,15.6361610884554,17.2196326399529,7259269.03399617,0.0,1.0
1999-12-10,62.63,67.0,60.63,66.94,2261200,15.5443296661898,16.6289332210557,15.0479435998897,16.6140416390667,9110650.57427551,0.0,1.0
1999-12-13,60.19,63.5,60.0,63.13,3213600,14.9387386653036,15.7602576050304,14.8915819890051,15.6684261827649,12947986.3282734,0.0,1.0
1999-12-14,60.63,62.88,60.0,60.88,2022000,15.0479435998897,15.6063779244774,14.8915819890051,15.1099918581772,8146884.60162082,0.0,1.0
1999-12-15,61.88,62.69,60.0,62.0,2833500,15.3581848913273,15.5592212481788,14.8915819890051,15.3879680553053,11416517.0715592,0.0,1.0
1999-12-16,63.75,67.36,62.13,64.56,7561600,15.8223058633179,16.7182827129897,15.4202331496148,16.0233422201695,30466608.6071297,0.0,1.0
1999-12-17,67.5,71.88,67.25,71.13,8327200,16.7530297376308,17.8401152228281,16.6909814793432,17.6539704479656,33551304.3791379,0.0,1.0
1999-12-20,65.25,67.88,64.88,67.88,2180900,16.1945954130431,16.8473430902278,16.1027639907775,16.8473430902278,8787112.08094701,0.0,1.0
1999-12-21,63.38,65.38,61.88,65.25,2520100,15.7304744410524,16.2268605073526,15.3581848913273,16.1945954130431,10153790.2495275,0.0,1.0
1999-12-22,66.88,67.44,62.75,63.75,2328800,16.5991500570777,16.7381381556418,15.5741128301679,15.8223058633179,9383019.21872137,0.0,1.0
1999-12-23,67.0,69.0,65.81,68.94,1360800,16.6351380468845,17.1317093318661,16.3396781323204,17.1168121933166,5480784.09346747,0.025,1.0
1999-12-27,64.75,68.06,64.13,66.56,1124900,16.0764953512801,16.8983208279247,15.9225582529358,16.5258923641885,4530668.7439312,0.0,1.0
1999-12-28,66.13,67.0,64.0,64.75,1234200,16.4191295379175,16.6351380468845,15.890281119412,16.0764953512801,4970887.51334328,0.0,1.0
1999-12-29,65.94,66.63,65.31,65.5,698500,16.3719552658442,16.5432723591629,16.215535311075,16.2627095831483,2813291.95273885,0.0,1.0
1999-12-30,66.0,67.88,65.06,65.75,758000,16.3868524043937,16.8536294122764,16.1534639004523,16.324780993771,3052935.29015898,0.0,1.0
1999-12-31,67.25,67.5,66.0,66.06,720500,16.6972094575072,16.7592808681299,16.3868524043937,16.4017495429431,2901899.57329755,0.0,1.0
2000-01-03,65.56,67.5,64.25,67.25,1846100,16.2776067216977,16.7592808681299,15.9523525300347,16.6972094575072,7435387.65061016,0.0,1.0
2000-01-04,60.06,65.81,59.94,63.0,1953300,14.9120356879982,16.3396781323204,14.8822414108993,15.6419954769212,7867148.41987804,0.0,1.0
2000-01-05,61.13,62.75,58.25,58.25,3731800,15.1777013254634,15.5799240662985,14.4626386750899,14.4626386750899,15030269.018226,0.0,1.0
2000-01-06,61.75,62.63,60.63,61.44,2555300,15.3316384238077,15.5501297891996,15.053558504218,15.2546698746356,10291775.1278935,0.0,1.0
2000-01-07,64.75,64.75,60.88,61.56,2063300,16.0764953512801,16.0764953512801,15.1156299148407,15.2844641517345,8310186.52267157,0.0,1.0
2000-01-10,67.25,67.25,63.63,65.38,2746800,16.6972094575072,16.6972094575072,15.7984154316904,16.2329153060494,11063064.1886658,0.0,1.0
2000-01-11,62.63,67.25,62.38,67.19,2404000,15.5501297891996,16.6972094575072,15.4880583785769,16.6823123189577,9682396.35559658,0.0,1.0
2000-01-12,62.31,63.38,61.75,62.75,2012800,15.4706783836026,15.7363440210677,15.3316384238077,15.5799240662985,8106791.75729814,0.0,1.0
2000-01-13,65.63,66.0,62.75,62.81,1381800,16.2949867166721,16.3868524043937,15.5799240662985,15.594821204848,5565364.09490986,0.0,1.0
2000-01-14,66.31,67.38,65.63,66.63,1284200,16.4638209535658,16.729486591031,16.2949867166721,16.5432723591629,5172268.46915853,0.0,1.0
2000-01-18,64.0,65.88,64.0,65.06,1300400,15.890281119412,16.3570581272948,15.890281119412,16.1534639004523,5237515.89884268,0.0,1.0
2000-01-19,63.13,64.38,62.5,63.72,1139800,15.674272610445,15.9846296635585,15.5178526556758,15.8207611395146,4590680.26876414,0.0,1.0
2000-01-20,63.81,64.63,61.5,63.63,1062200,15.8431068473388,16.0467010741812,15.269567013185,15.7984154316904,4278137.02533888,0.0,1.0
2000-01-21,62.88,64.88,62.0,64.5,1725000,15.6122011998223,16.1087724848039,15.3937098344304,16.0144239406574,6947642.97562567,0.0,1.0
2000-01-24,60.56,63.5,60.13,63.09,1473900,15.0361785092436,15.7661382981666,14.9294156829726,15.6643411847454,5936307.81552155,0.0,1.0
2000-01-25,63.0,63.38,58.88,60.16,1891500,15.6419954769212,15.7363440210677,14.6190586298591,14.9368642522473,7618241.5584904,0.0,1.0
2000-01-26,61.19,64.25,60.94,63.13,1116500,15.1925984640128,15.9523525300347,15.1305270533901,15.674272610445,4496836.74335424,0.0,1.0
2000-01-27,62.69,64.0,60.81,60.81,1466100,15.5650269277491,15.890281119412,15.0982499198663,15.0982499198663,5904892.38641435,0.0,1.0
2000-01-28,57.56,61.88,56.63,61.19,1428000,14.2913215817712,15.3639155573315,14.0604159342547,15.1925984640128,5751440.09808315,0.0,1.0
2000-01-31,55.06,58.13,53.44,57.13,4114800,13.6706074755442,14.432844397991,13.268384734709,14.1845587555001,16572847.1397707,0.0,1.0
2000-02-01,55.88,56.88,55.13,55.88,1691400,13.8742017023866,14.1224873448774,13.6879874705185,13.8742017023866,6812314.97331783,0.0,1.0
2000-02-02,61.31,61.63,55.63,55.94,3352400,15.2223927411117,15.3018441467088,13.8121302917639,13.8890988409361,13502190.3255,0.0,1.0
2000-02-03,69.06,69.13,63.38,63.81,4936800,17.1466064704155,17.1639864653899,15.7363440210677,15.8431068473388,19883550.0533732,0.0,1.0
2000-02-04,74.0,74.5,67.75,68.72,3379200,18.3731375443202,18.4972803655656,16.8213522787526,17.0621893519687,13610130.5178169,0.0,1.0
2000-02-07,77.06,77.44,72.25,73.75,3229800,19.1328916103421,19.2272401544886,17.9386376699612,18.3110661336975,13008404.221841,0.0,1.0
2000-02-08,83.75,84.0,76.75,77.56,3574300,20.7939225586056,20.8559939692283,19.0559230611699,19.2570344315875,14395919.007408,0.0,1.0
2000-02-09,87.56,87.75,82.88,83.88,3830400,21.7398908564956,21.7870651285688,20.5779140496386,20.8261996921294,15427392.2630936,0.0,1.0
2000-02-10,91.25,91.25,84.25,86.56,3293900,22.6560648772867,22.6560648772867,20.918065379851,21.4916052140048,13266574.6071961,0.0,1.0
2000-02-11,90.44,91.25,86.88,90.0,1804200,22.4549535068691,22.6560648772867,21.5710566196018,22.3457078241732,7266630.409637,0.0,1.0
2000-02-14,89.63,90.0,85.06,88.13,1748700,22.2538421364516,22.3457078241732,21.1191767502686,21.8814136727154,7043097.54868207,0.0,1.0
2000-02-15,88.88,92.0,86.25,88.41,1770600,22.0676279045835,22.8422791091548,21.4146366648326,21.9509336526128,7131302.40732914,0.0,1.0
2000-02-16,98.19,98.75,87.5,88.0,2680900,24.3791672361729,24.5182071959678,21.7249937179461,21.8491365391915,10797644.0889014,0.0,1.0
2000-02-17,101.6,102.1,96.13,99.0,2620600,25.2258212770666,25.349964098312,23.8676988126419,24.5802786065905,10554778.6561882,0.0,1.0
2000-02-18,98.25,102.7,97.0,102.6,1577800,24.3940643747224,25.4989354838065,24.0837073216089,25.4741069195574,6354777.44170559,0.0,1.0
2000-02-22,98.28,99.63,90.44,97.81,1956400,24.4015129439971,24.7366985613597,22.4549535068691,24.2848186920264,7879634.03913857,0.0,1.0
2000-02-23,99.63,105.0,95.44,97.5,1903700,24.7366985613597,26.0699924615354,23.6963817193232,24.2078501428543,7667378.51170931,0.0,1.0
2000-02-24,106.4,106.6,97.0,101.1,1725300,26.4175923610225,26.4672494895207,24.0837073216089,25.1016784558212,6948851.26136055,0.0,1.0
2000-02-25,98.5,104.44,98.0,103.5,1044000,24.4561357853451,25.9309525017405,24.3319929640997,25.6975639977991,4204834.35742213,0.0,1.0
2000-02-28,97.81,99.63,95.0,97.53,1637400,24.2848186920264,24.7366985613597,23.5871360366272,24.215298712129,6594823.54103737,0.0,1.0
2000-02-29,102.0,103.0,99.13,100.0,1679700,25.3251355340629,25.5734211765537,24.6125557401143,24.8285642490813,6765191.82965706,0.0,1.0
2000-03-01,100.4,102.3,98.75,102.2,1276300,24.9278785060776,25.3996212268102,24.5182071959678,25.3747926625611,5140450.27813973,0.0,1.0
2000-03-02,80.63,96.25,80.0,96.25,6240900,20.0192713540343,23.8974930897408,19.862851399265,23.8974930897408,25135968.1429461,0.0,1.0
2000-03-03,90.63,91.73,82.53,84.19,4652800,22.5021277789424,22.7752419856823,20.4910140747668,20.9031682413015,18739706.2243426,0.0,1.0
2000-03-06,85.81,89.63,84.0,89.25,1736600,21.3053909821367,22.2538421364516,20.8559939692283,22.1594935923051,6994363.35737478,0.0,1.0
2000-03-07,81.19,87.88,80.56,87.81,1516600,20.1583113138291,21.8193422620926,20.0018913590599,21.8019622671183,6108287.15178775,0.0,1.0
2000-03-08,79.06,81.63,78.5,81.56,2101400,19.6294628953237,20.2675569965251,19.4904229355288,20.2501770015507,8463638.81100275,0.0,1.0
2000-03-09,78.13,81.38,77.0,79.63,2505500,19.3985572478072,20.2054855859024,19.1179944717926,19.7709857115434,10091199.6959015,0.0,1.0
2000-03-10,83.25,85.69,79.44,79.5,3750200,20.6697797373602,21.2755967050378,19.7238114394702,19.7387085780196,15104377.209966,0.0,1.0
2000-03-13,82.13,84.63,80.5,80.75,1611600,20.3916998177705,21.0124139239975,19.9869942205104,20.0490656311331,6490910.96783669,0.0,1.0
2000-03-14,81.44,88.88,80.0,87.5,3213200,20.2203827244518,22.0676279045835,19.862851399265,21.7249937179461,12941545.7445104,0.0,1.0
2000-03-15,83.56,86.44,80.0,83.0,2462400,20.7467482865323,21.4618109369059,19.862851399265,20.6077083267375,9917609.31198878,0.0,1.0
2000-03-16,94.44,94.75,78.0,84.56,5594500,23.4480960768324,23.5250646260045,19.3662801142834,20.9950339290232,22532515.1461668,0.0,1.0
2000-03-17,87.69,91.38,85.94,89.0,4721900,21.7721679900194,22.6883420108105,21.3376681156605,22.0974221816824,19018014.7052793,0.0,1.0
2000-03-20,87.44,89.94,85.63,88.19,2148800,21.7100965793967,22.3308106856237,21.2606995664883,21.8963108112648,8654547.9571156,0.0,1.0
2000-03-21,91.69,92.06,85.13,87.56,2633500,22.7653105599826,22.8571762477042,21.1365567452429,21.7398908564956,10606734.9427885,0.0,1.0
2000-03-22,102.0,102.0,91.94,94.78,4186200,25.3251355340629,25.3251355340629,22.8273819706053,23.5325131952793,16860419.1446749,0.0,1.0
2000-03-23,106.6,109.6,99.0,100.6,3055900,26.4734566305829,27.2184882430759,24.5860432122675,24.983393405597,12305115.4424494,0.025,1.0
2000-03-24,108.19,110.0,105.38,105.62,1958900,26.8683233852042,27.3178257914083,26.1704771081691,26.2300796371686,7887853.21516217,0.0,1.0
2000-03-27,113.6,114.7,108.0,108.9,1708600,28.2118637263998,28.4850419843139,26.8211380497463,27.0446475334942,6879976.51918225,0.0,1.0
2000-03-28,111.1,115.4,110.0,112.8,1741100,27.5910040493224,28.6588826938956,27.3178257914083,28.013188629735,7010843.44934343,0.0,1.0
2000-03-29,111.4,113.6,107.9,111.0,1387800,27.6655072105717,28.2118637263998,26.7963036626632,27.5661696622393,5588219.25162185,0.0,1.0
2000-03-30,107.2,116.0,107.0,109.5,1625800,26.6224629530815,28.8078890163942,26.5727941789153,27.1936538559928,6546567.84787926,0.0,1.0
2000-03-31,111.3,115.0,106.7,108.3,1864500,27.6406728234886,28.5595451455632,26.498291017666,26.8956412109956,7507735.11647856,0.0,1.0
2000-04-03,105.6,114.5,103.0,113.4,2503100,26.225112759752,28.4353732101477,25.5794186955914,28.1621949522336,10079169.6272767,0.0,1.0
2000-04-04,101.8,109.0,88.5,108.4,5174100,25.2814060505942,27.0694819205773,21.9784325685421,26.9204755980787,20834417.9491401,0.0,1.0
2000-04-05,107.2,110.5,99.0,101.0,2488300,26.6224629530815,27.4419977268238,24.5860432122675,25.0827309539294,10019574.8406187,0.0,1.0
2000-04-06,114.6,114.6,108.1,109.4,2669000,28.4602075972308,28.4602075972308,26.8459724368294,27.1688194689097,10747194.972315,0.0,1.0
2000-04-07,125.0,125.0,115.6,115.9,2827300,31.0429838538731,31.0429838538731,28.7085514680618,28.7830546293111,11384617.5890694,0.0,1.0
2000-04-10,117.2,124.5,116.0,122.8,1670700,29.1059016613914,30.9188119184576,28.8078890163942,30.4966273380449,6727365.54524041,0.0,1.0
2000-04-11,119.5,122.0,111.4,114.8,2396500,29.6770925643026,30.2979522413801,27.6655072105717,28.509876371397,9649926.09634804,0.0,1.0
2000-04-12,112.1,121.0,110.0,120.0,2674200,27.8393479201534,30.0496083705491,27.3178257914083,29.8012644997181,10768133.6811408,0.0,1.0
2000-04-13,113.6,118.0,108.0,113.3,2908800,28.2118637263998,29.3045767580562,26.8211380497463,28.1373605651505,11712791.5831659,0.0,1.0
2000-04-14,97.81,110.9,95.19,110.9,3705700,24.2905140059786,27.5413352751562,23.6398530644014,27.5413352751562,14921648.7107185,0.0,1.0
2000-04-17,113.3,113.3,97.69,98.13,2646700,28.1373605651505,28.1373605651505,24.2607127414789,24.3699840446445,10657400.1248506,0.0,1.0
2000-04-18,117.0,121.6,113.3,115.6,2221500,29.0562328872252,30.1986146930477,28.1373605651505,28.7085514680618,8945258.01086465,0.0,1.0
2000-04-19,112.6,117.3,111.6,115.8,1492900,27.9635198555688,29.1307360484745,27.7151759847379,28.758220242228,6011422.77038931,0.0,1.0
2000-04-20,112.6,114.5,106.5,112.8,1644700,27.9635198555688,28.4353732101477,26.4486222434998,28.013188629735,6622672.00111146,0.0,1.0
2000-04-24,104.8,112.0,97.0,107.7,2258700,26.0264376630872,27.8145135330703,24.0893554706055,26.746634888497,9095050.31246454,0.0,1.0
2000-04-25,120.0,121.5,104.0,106.8,3565400,29.8012644997181,30.1737803059646,25.8277625664224,26.5231254047491,14356706.2398996,0.0,1.0
2000-04-26,114.9,120.8,112.3,118.6,2502200,28.5347107584801,29.9999395963829,27.8890166943196,29.4535830805548,10075545.61998,0.0,1.0
2000-04-27,123.4,124.5,107.0,108.1,2784800,30.6456336605435,30.9188119184576,26.5727941789153,26.8459724368294,11213483.9111663,0.0,1.0
2000-04-28,120.9,127.9,118.0,124.8,2832200,30.024773983466,31.7631810792829,29.3045767580562,30.9933150797069,11404348.2954629,0.0,1.0
2000-05-01,130.7,131.0,122.1,122.2,2012300,32.4585439176097,32.533047078859,30.3227866284632,30.3476210155463,8102877.64810395,0.0,1.0
2000-05-02,115.5,128.8,115.3,128.6,1736700,28.6837170809787,31.9866905630308,28.6340483068125,31.9370217888646,6993126.080337,0.0,1.0
2000-05-03,112.8,119.6,104.0,115.8,3132400,28.013188629735,29.7019269513857,25.8277625664224,28.758220242228,12613156.062675,0.0,1.0
2000-05-04,113.9,114.8,108.3,113.5,1677400,28.2863668876491,28.509876371397,26.8956412109956,28.1870293393167,6754344.2662275,0.0,1.0
2000-05-05,119.7,120.8,111.4,111.8,1651400,29.7267613384688,29.9999395963829,27.6655072105717,27.7648447589041,6649650.72209854,0.0,1.0
2000-05-08,109.4,117.8,109.0,116.3,1373800,27.1688194689097,29.25490798389,27.0694819205773,28.8823921776435,5531845.80478319,0.0,1.0
2000-05-09,112.3,117.6,105.4,111.5,2468700,27.8890166943196,29.2052392097238,26.1754439855858,27.6903415976548,9940652.01504458,0.0,1.0
2000-05-10,106.2,113.6,105.8,109.3,2547600,26.3741190822506,28.2118637263998,26.2747815339182,27.1439850818266,10258356.6547282,0.0,1.0
2000-05-11,108.4,110.3,101.6,109.3,2740800,26.9204755980787,27.3923289526576,25.231737276428,27.1439850818266,11036310.2211019,0.0,1.0
2000-05-12,108.2,113.4,106.5,108.9,1095400,26.8708068239125,28.1621949522336,26.4486222434998,27.0446475334942,4410819.5476485,0.0,1.0
2000-05-15,110.0,110.6,106.3,109.4,1266200,27.3178257914083,27.4668321139069,26.3989534693336,27.1688194689097,5098575.59908027,0.0,1.0
2000-05-16,123.9,124.9,112.4,112.5,2821800,30.769805595959,31.01814946679,27.9138510814027,27.9386854684858,11362470.8778113,0.0,1.0
2000-05-17,120.3,122.9,116.5,119.1,1607100,29.8757676609674,30.521461725128,28.9320609518097,29.5777550159702,6471269.02960189,0.0,1.0
2000-05-18,115.0,124.3,115.0,120.1,1431800,28.5595451455632,30.8691431442914,28.5595451455632,29.8260988868012,5765392.94168625,0.0,1.0
2000-05-19,109.6,117.3,109.4,114.0,2141000,27.2184882430759,29.1307360484745,27.1688194689097,28.3112012747322,8621110.6915423,0.0,1.0
2000-05-22,109.7,110.1,103.0,110.1,2875100,27.243322630159,27.3426601784914,25.5794186955914,27.3426601784914,11577092.6432757,0.0,1.0
2000-05-23,108.9,115.0,107.3,109.4,2718700,27.0446475334942,28.5595451455632,26.6472973401646,27.1688194689097,10947320.7085923,0.0,1.0
2000-05-24,106.1,109.4,102.3,107.5,3332600,26.3492846951674,27.1688194689097,25.4055779860097,26.6969661143308,13419296.352468,0.0,1.0
2000-05-25,104.5,112.5,103.5,107.8,1470100,25.9519345018379,27.9386854684858,25.7035906310069,26.7714692755801,5919614.58553775,0.0,1.0
2000-05-26,102.8,106.5,101.6,104.9,1088600,25.5297499214252,26.4486222434998,25.231737276428,26.0512720501703,4383438.159184,0.0,1.0
2000-05-30,116.6,116.8,106.6,106.6,1695700,28.9568953388928,29.006564113059,26.4734566305829,26.4734566305829,6828032.41459518,0.0,1.0
2000-05-31,114.5,119.1,114.3,114.3,1536200,28.4353732101477,29.5777550159702,28.3857044359815,28.3857044359815,6185777.78811176,0.0,1.0
2000-06-01,118.5,119.9,113.9,115.8,1715800,29.4287486934717,29.776430112635,28.2863668876491,28.758220242228,6908968.5775564,0.0,1.0
2000-06-02,125.0,127.9,121.6,121.6,1415100,31.0429838538731,31.7631810792829,30.1986146930477,30.1986146930477,5698147.47295726,0.0,1.0
2000-06-05,128.7,132.0,124.8,125.0,2509300,31.9618561759477,32.7813909496899,30.9933150797069,31.0429838538731,10104135.0108767,0.0,1.0
2000-06-06,115.7,127.3,115.5,127.3,3456600,28.7333858551449,31.6141747567843,28.6837170809787,31.6141747567843,13918604.0244676,0.0,1.0
2000-06-07,114.3,120.0,112.3,119.0,2805400,28.3857044359815,29.8012644997181,27.8890166943196,29.5529206288872,11296433.4115146,0.0,1.0
2000-06-08,118.4,121.4,116.2,117.5,2032800,29.4039143063886,30.1489459188815,28.8575577905604,29.1804048226407,8185424.48097485,0.0,1.0
2000-06-09,120.7,122.0,119.5,120.9,1234000,29.9751052092998,30.2979522413801,29.6770925643026,30.024773983466,4968916.67135134,0.0,1.0
2000-06-12,121.3,125.0,121.3,124.9,2058400,30.1241115317984,31.0429838538731,30.1241115317984,31.01814946679,8288507.35519415,0.0,1.0
2000-06-13,127.2,127.7,120.3,123.2,2083800,31.5893403697012,31.7135123051167,29.8757676609674,30.5959648863773,8390784.8944586,0.0,1.0
2000-06-14,121.9,130.5,120.0,128.9,2988600,30.273117854297,32.4088751434435,29.8012644997181,32.0115249501139,12034120.2301463,0.0,1.0
2000-06-15,124.8,126.9,119.8,123.0,2485900,30.9933150797069,31.5148372084519,29.7515957255519,30.5462961122111,10009910.8211607,0.0,1.0
2000-06-16,120.3,120.8,113.9,120.1,4469200,29.8757676609674,29.9999395963829,28.2863668876491,29.8260988868012,17996014.9008131,0.0,1.0
2000-06-19,127.4,128.5,118.7,118.7,2369600,31.6390091438674,31.9121874017815,29.4784174676379,29.4784174676379,9541608.5449223,0.0,1.0
2000-06-20,131.3,131.9,125.5,126.3,2885100,32.6075502401083,32.7565565626069,31.1671557892886,31.3658308859533,11617359.3910176,0.0,1.0
2000-06-21,128.8,131.0,124.8,128.4,1489700,31.9866905630308,32.533047078859,30.9933150797069,31.8873530146984,5998537.41111189,0.0,1.0
2000-06-22,121.1,129.0,120.4,128.0,1169900,30.0744427576322,32.036359337197,29.9006020480505,31.788015466366,4710806.81832571,0.0,1.0
2000-06-23,117.8,123.4,116.5,122.1,1182700,29.25490798389,30.6456336605435,28.9320609518097,30.3227866284632,4762348.25543534,0.0,1.0
2000-06-26,124.7,127.0,117.8,119.3,1180600,30.9684806926238,31.539671595535,29.25490798389,29.6274237901364,4753892.23840954,0.0,1.0
2000-06-27,118.1,123.7,118.1,122.5,1274400,29.3294111451393,30.7201368217928,29.3294111451393,30.4221241767956,5131594.33222863,0.0,1.0
2000-06-28,124.8,125.9,119.6,120.4,1264300,30.9933150797069,31.2664933376209,29.7019269513857,29.9006020480505,5090924.9170093,0.0,1.0
2000-06-29,124.3,128.0,122.6,123.8,1113600,30.8691431442914,31.788015466366,30.4469585638787,30.7449712088759,4484105.02853876,0.0,1.0
2000-06-30,130.0,130.0,124.8,126.0,1276800,32.2909118047988,32.2909118047988,30.9992753326068,31.297345287728,5140269.83825625,0.025,1.0
2000-07-03,127.9,129.8,126.6,129.0,413200,31.7692893833366,32.2412334789452,31.4463802652886,32.0425201755311,1663502.11244321,0.0,1.0
2000-07-05,127.7,128.1,124.0,125.7,1274800,31.7196110574831,31.8189677091902,30.8005620291927,31.2228277989477,5132218.03713117,0.0,1.0
2000-07-06,134.9,135.0,125.5,128.6,2544400,33.5080307882104,33.5328699511372,31.1731494730942,31.943163523824,10243501.3913371,0.0,1.0
2000-07-07,137.4,139.3,131.1,133.6,1889100,34.1290098613796,34.6009539569882,32.5641425969932,33.1851216701624,7605328.75270199,0.0,1.0
2000-07-10,135.4,137.7,132.5,135.9,1265100,33.6322266028442,34.2035273501599,32.911890877968,33.7564224174781,5093166.8016745,0.0,1.0
2000-07-11,138.3,141.8,134.0,135.4,1449500,34.3525623277205,35.2219330301574,33.2844783218695,33.6322266028442,5835542.86540762,0.0,1.0
2000-07-12,140.5,141.0,138.5,140.6,962200,34.8990239121094,35.0232197267433,34.4022406535741,34.9238630750362,3873721.5212799,0.0,1.0
2000-07-13,137.9,143.3,136.7,141.0,1071700,34.2532056760135,35.5945204740589,33.9551357208922,35.0232197267433,4314557.63287846,0.0,1.0
2000-07-14,136.2,139.8,134.0,139.8,1384600,33.8309399062584,34.7251497716221,33.2844783218695,34.7251497716221,5574261.91889851,0.0,1.0
2000-07-17,135.1,137.7,133.5,137.6,864100,33.5577091140639,34.2035273501599,33.1602825072356,34.1786881872331,3478780.67609433,0.0,1.0
2000-07-18,130.9,135.3,130.0,135.1,920600,32.5144642711397,33.6073874399175,32.2909118047988,33.5577091140639,3706244.05787806,0.0,1.0
2000-07-19,129.9,135.8,127.6,132.2,1075200,32.266072641872,33.7315832545513,31.6947718945563,32.8373733891877,4328648.28484737,0.0,1.0
2000-07-20,137.3,137.8,130.5,132.6,1368500,34.1041706984528,34.2283665130867,32.4151076194326,32.9367300408947,5509444.91984156,0.0,1.0
2000-07-21,134.7,138.1,131.4,136.2,1844600,33.4583524623569,34.302884001867,32.6386600857735,33.8309399062584,7426176.17766877,0.0,1.0
2000-07-24,125.2,134.5,123.4,133.2,1715300,31.0986319843139,33.4086741365033,30.6515270516321,33.0857650184553,6905627.23493182,0.0,1.0
2000-07-25,126.9,128.1,123.0,127.0,1541700,31.5208977540689,31.8189677091902,30.552170399925,31.5457369169957,6206730.89727419,0.0,1.0
2000-07-26,123.9,126.6,122.0,125.5,1415900,30.7757228662659,31.4463802652886,30.3037787706573,31.1731494730942,5700272.60650614,0.0,1.0
2000-07-27,113.5,128.3,109.8,123.0,3034100,28.192449921882,31.8686460350437,27.2734008935916,30.552170399925,12214984.8968149,0.0,1.0
2000-07-28,111.4,117.1,106.3,114.0,1650900,27.6708275004199,29.0866597872457,26.4040301911547,28.3166457365158,6646359.23870398,0.0,1.0
2000-07-31,114.5,115.3,103.0,112.1,2864500,28.4408415511497,28.6395548545638,25.5843378145713,27.8447016409072,11532192.1614075,0.0,1.0
2000-08-01,114.4,118.3,113.0,117.5,1480800,28.4160023882229,29.3847297423669,28.0682541072482,29.1860164389527,5961553.55301525,0.0,1.0
2000-08-02,116.3,118.9,114.0,115.1,1335500,28.8879464838315,29.5337647199275,28.3166457365158,28.5898765287103,5376590.2012776,0.0,1.0
2000-08-03,113.8,114.5,108.0,110.3,1827900,28.2669674106623,28.4408415511497,26.8262959609097,27.3975967082254,7358943.63827429,0.0,1.0
2000-08-04,116.8,119.6,113.9,116.1,914900,29.0121422984653,29.7076388604149,28.2918065735891,28.838268157978,3683296.42467157,0.0,1.0
2000-08-07,122.1,122.2,114.5,117.3,1022500,30.3286179335841,30.3534570965108,28.4408415511497,29.1363381130992,4116483.3252013,0.0,1.0
2000-08-08,121.4,123.2,117.7,121.6,983700,30.1547437930967,30.6018487257785,29.2356947648063,30.2044221189502,3960278.38337459,0.0,1.0
2000-08-09,116.3,124.0,116.0,123.3,927800,28.8879464838315,30.8005620291927,28.8134289950512,30.6266878887053,3735230.54192838,0.0,1.0
2000-08-10,112.8,116.8,112.1,116.8,1115000,28.0185757813946,29.0121422984653,27.8447016409072,29.0121422984653,4488879.12723663,0.0,1.0
2000-08-11,115.6,117.2,110.1,112.3,853200,28.7140723433441,29.1114989501724,27.3479183823719,27.8943799667608,3434898.3599626,0.0,1.0
2000-08-14,121.6,121.8,115.3,116.8,1019700,30.2044221189502,30.2541004448038,28.6395548545638,29.0121422984653,4105210.80362618,0.0,1.0
2000-08-15,120.1,123.5,118.0,121.5,760500,29.8318346750487,30.6763662145588,29.3102122535866,30.1795829560235,3061697.37781476,0.0,1.0
2000-08-16,122.0,123.4,119.6,119.8,954100,30.3037787706573,30.6515270516321,29.7076388604149,29.7573171862684,3841111.72672329,0.0,1.0
2000-08-17,124.9,125.0,115.5,115.6,1509100,31.0241144955336,31.0489536584603,28.6892331804174,28.7140723433441,6075486.53893524,0.0,1.0
2000-08-18,122.6,124.1,120.4,123.3,1055700,30.4528137482179,30.8254011921194,29.906352163829,30.6266878887053,4250143.22387777,0.0,1.0
2000-08-21,119.9,124.0,118.0,123.6,742200,29.7821563491952,30.8005620291927,29.3102122535866,30.7012053774856,2988023.3975202,0.0,1.0
2000-08-22,122.3,124.0,120.0,120.5,746600,30.3782962594376,30.8005620291927,29.8069955121219,29.9311913267558,3005737.3599954,0.0,1.0
2000-08-23,126.1,126.8,119.6,120.3,975100,31.3221844506548,31.4960585911422,29.7076388604149,29.8815130009022,3925655.63853671,0.0,1.0
2000-08-24,129.5,129.6,122.3,126.2,1317600,32.1667159901649,32.1915551530917,30.3782962594376,31.3470236135816,5304526.58120806,0.0,1.0
2000-08-25,128.9,130.1,126.7,128.9,680100,32.0176810126043,32.3157509677255,31.4712194282154,32.0176810126043,2738014.97258622,0.0,1.0
2000-08-28,130.4,133.5,128.3,130.4,1093100,32.3902684565058,33.1602825072356,31.8686460350437,32.3902684565058,4400711.90491692,0.0,1.0
2000-08-29,131.6,133.3,130.5,131.6,645200,32.6883384116271,33.1106041813821,32.4151076194326,32.6883384116271,2597511.04295342,0.0,1.0
2000-08-30,129.6,131.0,127.3,130.6,644500,32.1915551530917,32.5393034340664,31.620254405776,32.4399467823594,2594692.91255965,0.0,1.0
2000-08-31,130.0,133.5,128.5,130.0,918900,32.2909118047988,33.1602825072356,31.9183243608972,32.2909118047988,3699400.02692173,0.0,1.0
2000-09-01,135.3,136.3,131.5,132.9,1048700,33.6073874399175,33.8557790691852,32.6634992487003,33.011247529675,4221961.91993995,0.0,1.0
2000-09-05,133.3,137.0,133.3,136.0,505900,33.1106041813821,34.0296532096725,33.1106041813821,33.7812615804049,2036703.09459104,0.0,1.0
2000-09-06,127.5,133.8,126.9,133.1,887600,31.6699327316296,33.234799996016,31.5208977540689,33.0609258555286,3573389.3393141,0.0,1.0
2000-09-07,136.9,137.0,129.1,129.5,1399100,34.0048140467458,34.0296532096725,32.0673593384578,32.1667159901649,5632637.47705539,0.0,1.0
2000-09-08,133.9,138.0,131.6,135.6,1247000,33.2596391589427,34.2780448389402,32.6883384116271,33.6819049286978,5020298.00149245,0.0,1.0
2000-09-11,127.3,132.8,125.5,132.8,1667300,31.620254405776,32.9864083667483,31.1731494730942,32.9864083667483,6712384.00792972,0.0,1.0
2000-09-12,122.8,129.1,121.5,126.0,1636400,30.5024920740714,32.0673593384578,30.1795829560235,31.297345287728,6587983.68054711,0.0,1.0
2000-09-13,125.9,128.5,121.8,121.8,2089500,31.2725061248013,31.9183243608972,30.2541004448038,30.2541004448038,8412119.22543581,0.0,1.0
2000-09-14,125.4,127.8,124.0,127.1,1576500,31.1483103101674,31.7444502204099,30.8005620291927,31.5705760799225,6346832.23685072,0.0,1.0
2000-09-15,132.6,136.3,130.0,131.1,5060600,32.9367300408947,33.8557790691852,32.2909118047988,32.5641425969932,20373472.3868105,0.0,1.0
2000-09-18,142.0,143.5,134.0,134.3,3781100,35.271611356011,35.6441987999125,33.2844783218695,33.3589958106498,15222332.6170353,0.0,1.0
2000-09-19,152.9,157.6,142.0,143.4,4766700,37.9790801150287,39.1465207725868,35.271611356011,35.6193596369857,19190260.2114788,0.0,1.0
2000-09-20,157.8,158.9,146.8,150.1,2897300,39.1961990984403,39.4694298906348,36.4638911764958,37.2835835530792,11664241.6998589,0.0,1.0
2000-09-21,157.0,159.3,154.4,155.6,2475900,38.9974857950262,39.5687865423419,38.3516675589302,38.6497375140514,9967727.20280284,0.0,1.0
2000-09-22,149.6,153.5,148.3,150.8,2999700,37.1593877384453,38.1281150925893,36.8364786203974,37.4574576935666,12076493.9174634,0.0,1.0
2000-09-25,147.6,154.0,146.8,152.4,2340900,36.66260447991,38.2523109072231,36.4638911764958,37.8548843003949,9424230.62685939,0.0,1.0
2000-09-26,151.3,151.8,145.1,146.9,1807700,37.5816535082004,37.7058493228342,36.0416254067408,36.4887303394226,7277620.4469109,0.0,1.0
2000-09-27,148.4,152.5,146.0,152.0,1835500,36.8613177833241,37.8797234633216,36.2651778730817,37.7555276486878,7389540.48254963,0.0,1.0
2000-09-28,160.5,162.0,148.3,149.4,3239400,39.8730662881948,40.2457117675237,36.8422163896529,37.1154897411608,13039471.212023,0.025,1.0
2000-09-29,155.3,160.2,145.2,155.9,3964400,38.5812286265212,39.798537192329,36.0720823990398,38.7302868182528,15957794.5523689,0.0,1.0
2000-10-02,163.0,167.1,156.0,157.3,3668400,40.4941420870763,41.512706397242,38.755129850208,39.0780892656264,14766313.5747932,0.0,1.0
2000-10-03,163.4,170.2,163.4,164.5,3236100,40.5935142148974,42.2828403878552,40.5935142148974,40.8667875664052,13026187.8092324,0.0,1.0
2000-10-04,158.0,164.7,155.0,162.5,4001400,39.2519904893132,40.9164736303158,38.5066995306554,40.3699269273,16106729.6745659,0.0,1.0
2000-10-05,148.5,161.0,146.7,156.3,2732000,36.8919024535634,39.9972814479711,36.4447278783687,38.8296589460738,10997047.4011381,0.0,1.0
2000-10-06,147.6,154.4,140.3,148.0,3183200,36.668315165966,38.3576413389238,34.854773833232,36.7676872937871,12813250.8372265,0.0,1.0
2000-10-09,149.7,152.5,144.7,148.1,1668200,37.1900188370265,37.8856237317739,35.9478672392635,36.7925303257423,6714961.37429671,0.0,1.0
2000-10-10,143.7,148.6,140.1,145.7,2469600,35.6994369197108,36.9167454855187,34.8050877693214,36.1962975588161,9940815.61561153,0.0,1.0
2000-10-11,150.7,151.5,139.9,140.0,3640500,37.4384491565791,37.6371934122212,34.7554017054109,34.7802447373662,14654008.4421096,0.0,1.0
2000-10-12,130.8,151.5,129.3,151.4,3507200,32.4946857974821,37.6371934122212,32.1220403181532,37.612350380266,14117439.4748432,0.0,1.0
2000-10-13,145.1,145.5,130.0,131.1,2512900,36.0472393670845,36.1466114949055,32.29594154184,32.5692148933479,10115109.9613177,0.0,1.0
2000-10-16,141.8,148.9,141.5,144.8,1742900,35.2274193125609,36.9912745813844,35.1528902166951,35.9727102712187,7015649.31019165,0.0,1.0
2000-10-17,132.9,136.1,125.9,136.0,4161400,33.0163894685426,33.811366491111,31.2773772316743,33.7865234591557,16750773.4462285,0.0,1.0
2000-10-18,129.1,137.1,122.9,128.3,2440500,32.0723542542427,34.0597968106636,30.5320862730164,31.8736099986006,9823680.15464038,0.0,1.0
2000-10-19,137.6,138.0,131.0,133.3,1895200,34.1840119704399,34.2833840982609,32.5443718613926,33.1157615963636,7628698.47534295,0.0,1.0
2000-10-20,140.1,140.6,135.5,136.0,1712000,34.8050877693214,34.9293029290977,33.6623082993794,33.7865234591557,6891268.35678933,0.0,1.0
2000-10-23,140.6,143.3,134.0,139.3,1566100,34.9293029290977,35.6000647918898,33.2896628200505,34.6063435136793,6303980.94250454,0.0,1.0
2000-10-24,135.2,145.4,135.0,143.0,1912100,33.5877792035136,36.1217684629503,33.5380931396031,35.525535696024,7696725.59872481,0.0,1.0
2000-10-25,67.5,72.38,65.63,66.41,1516500,33.5380931396031,35.9627730584366,32.6089637444763,32.9965150429784,3052163.68664457,0.0,2.0
2000-10-26,72.44,72.56,64.0,68.03,4079900,35.9925846967829,36.0522079734756,31.7990809027348,33.8014292783289,8211356.82501893,0.0,1.0
2000-10-27,74.81,75.5,70.44,72.91,4063300,37.1701444114623,37.5129782524449,34.9988634185725,36.2261091971624,8177947.05436393,0.0,1.0
2000-10-30,69.63,77.75,69.5,74.56,3234100,34.5964063008972,38.6309146904317,34.5318144178135,37.045929251686,6509068.63104334,0.0,1.0
2000-10-31,76.06,76.14,69.25,70.47,4047200,37.7912202103439,37.8309690614723,34.4075992580372,35.0137692377456,8145543.60210214,0.0,1.0
2000-11-01,77.25,77.38,73.63,75.25,3553200,38.3824843708791,38.4470762539628,36.5838488573182,37.3887630926686,7151301.02959808,0.0,1.0
2000-11-02,80.81,83.0,78.44,78.5,3538600,40.1513082460937,41.2394330457342,38.9737485314143,39.0035601697606,7121916.53251598,0.0,1.0
2000-11-03,80.69,83.75,79.75,82.41,2784600,40.0916849694011,41.6120785250631,39.6246359686422,40.9462852686621,5604388.39553608,0.0,1.0
2000-11-06,83.25,87.31,81.88,84.81,5276200,41.3636482055105,43.3809024002777,40.6829491299363,42.1387508025146,10619074.2126436,0.0,1.0
2000-11-07,82.25,83.0,78.0,79.81,3908000,40.8667875664052,41.2394330457342,38.755129850208,39.6544476069885,7865384.56142895,0.0,1.0
2000-11-08,80.25,84.38,78.25,84.27,3693700,39.8730662881948,41.9251007276994,38.8793450099843,41.8704460573978,7434076.49809367,0.0,1.0
2000-11-09,83.19,83.63,76.94,78.19,3583300,41.3338365671642,41.5524552483705,38.2284575727565,38.849533371638,7211881.39687009,0.0,1.0
2000-11-10,77.44,82.25,76.31,80.5,3903100,38.4768878923091,40.8667875664052,37.9154353701202,39.9972814479711,7855522.64117535,0.0,1.0
2000-11-13,72.06,77.25,71.0,74.38,3299400,35.8037776539229,38.3824843708791,35.2771053764714,36.9564943366471,6640493.81319823,0.0,1.0
2000-11-14,81.63,82.0,75.0,76.0,3186100,40.55873397016,40.7425724066289,37.2645479328923,37.7614085719975,6412462.06529395,0.0,1.0
2000-11-15,81.19,81.69,78.69,80.25,2224400,40.3401152889537,40.5885456085063,39.0979636911906,39.8730662881948,4476909.26776933,0.0,1.0
2000-11-16,81.5,84.06,79.25,79.88,2534000,40.4941420870763,41.7661053231857,39.3762056490895,39.6892278517258,5100021.61685285,0.0,1.0
2000-11-17,82.75,84.69,78.69,78.88,3980600,41.1152178859579,42.079127525822,39.0979636911906,39.1923672126206,8011501.99212488,0.0,1.0
2000-11-20,76.0,80.13,74.56,78.81,3362300,37.7614085719975,39.8134430115022,37.045929251686,39.1575869678832,6767088.66706565,0.0,1.0
2000-11-21,80.0,80.19,73.5,75.63,4242800,39.7488511284185,39.8432546498485,36.5192569742345,37.5775701355286,8539215.35753088,0.0,1.0
2000-11-22,72.31,79.88,72.19,78.69,3722100,35.9279928136992,39.6892278517258,35.8683695370066,39.0979636911906,7491235.38282874,0.0,1.0
2000-11-24,75.88,76.25,73.19,74.63,1354300,37.7017852953049,37.8856237317739,36.3652301761119,37.0807094964234,2725713.99988312,0.0,1.0
2000-11-27,68.81,73.0,68.25,72.63,5583400,34.1889805768309,36.2708266546819,33.910738618932,36.0869882182129,11237356.2334397,0.0,1.0
2000-11-28,64.78,68.44,64.44,68.31,6208200,32.1866322012369,34.005142140362,32.0176995839411,33.9405502572783,12494851.6976108,0.0,1.0
2000-11-29,64.31,67.88,62.25,62.39,4569900,31.9531077008574,33.7269001824631,30.9295747843006,30.9991352737754,9197548.85037721,0.0,1.0
2000-11-30,63.38,66.0,62.25,62.69,4917500,31.4910273064895,32.7928021809452,30.9295747843006,31.1481934655069,9897141.39734567,0.0,1.0
2000-12-01,67.31,70.38,64.0,66.0,3681500,33.4436896181731,34.9690517802262,31.7990809027348,32.7928021809452,7409522.32929904,0.0,1.0
2000-12-04,68.06,69.38,64.63,67.5,3439600,33.816335097502,34.4721911411209,32.1121031053711,33.5380931396031,6922665.49065788,0.0,1.0
2000-12-05,76.69,77.56,68.5,70.56,4799800,38.1042424129802,38.5365111690017,34.0349537787083,35.0584866952651,9660254.04758101,0.0,1.0
2000-12-06,67.19,75.38,65.38,73.63,8006700,33.3840663414805,37.4533549757523,32.4847485847,36.5838488573182,16114578.958033,0.0,1.0
2000-12-07,63.0,69.63,62.31,65.84,5655000,31.3022202636295,34.5964063008972,30.9593864226469,32.7133044786884,11381461.0273492,0.0,1.0
2000-12-08,68.38,71.94,66.06,66.69,4871900,33.9753305020157,35.7441543772303,32.8226138192916,33.1356360219279,9805365.15988374,0.0,1.0
2000-12-11,74.13,74.27,69.25,70.0,3405100,36.8322791768708,36.9018396663455,34.4075992580372,34.7802447373662,6853229.5215255,0.0,1.0
2000-12-12,70.69,74.94,70.13,73.13,1964000,35.1230785783488,37.234736294546,34.8448366204498,36.3354185377655,3952818.64857892,0.0,1.0
2000-12-13,66.19,72.06,65.5,72.06,2530200,32.8872057023752,35.8037776539229,32.5443718613926,35.8037776539229,5092373.59706436,0.0,1.0
2000-12-14,57.31,60.75,56.5,58.5,11547200,28.4750832271208,30.1842838256428,28.0726261094455,29.066347387656,23240319.5004432,0.0,1.0
2000-12-15,62.44,63.44,58.38,59.0,10667500,31.0239783057306,31.5208389448358,29.0067241109634,29.3147777072086,21469802.9194072,0.0,1.0
2000-12-18,63.56,65.31,62.5,63.5,4247600,31.5804622215285,32.4499683399626,31.0537899440769,31.5506505831822,8548876.01410582,0.0,1.0
2000-12-19,64.0,69.0,63.94,65.38,4807300,31.7990809027348,34.2833840982609,31.7692692643885,32.4847485847,9675348.82347936,0.0,1.0
2000-12-20,57.25,63.63,56.63,60.98,5294000,28.4452715887745,31.6152424662658,28.1372179925292,30.298561772637,10654899.1474424,0.0,1.0
2000-12-21,59.81,61.88,56.5,57.75,3699800,29.7172348248839,30.7457363478317,28.0726261094455,28.6937019083271,7446353.58249098,0.0,1.0
2000-12-22,65.69,65.88,61.38,62.0,2582100,32.6387753828226,32.7331789042526,30.4973060282791,30.8053596245243,5196829.44628088,0.0,1.0
2000-12-26,65.94,66.81,62.5,65.38,1673800,32.7629905425989,33.1952592986205,31.0537899440769,32.4847485847,3368751.45315245,0.0,1.0
2000-12-27,65.5,67.75,64.25,67.34,2113700,32.5443718613926,33.6623082993794,31.9232960625111,33.4585954373463,4254110.37550982,0.0,1.0
2000-12-28,61.63,65.5,60.06,64.44,3020900,30.6215211880554,32.5443718613926,29.8414499846602,32.0176995839411,6079974.46817315,0.0,1.0
2000-12-29,58.19,62.0,56.63,61.69,3809800,28.9123205895334,30.8053596245243,28.1372179925292,30.6513328264017,7667743.62899999,0.0,1.0
2001-01-02,46.73,58.5,44.75,58.38,8406700,23.2245084233763,29.0741224645305,22.2404612014998,29.0144832389622,16915108.9805021,0.0125,1.0
2001-01-03,57.94,60.13,44.06,46.44,7628500,28.7958060785453,29.8842219451662,21.8975356544823,23.0803802949196,15349293.8796151,0.0,1.0
2001-01-04,53.75,58.75,53.0,57.0,4804800,26.7134031191199,29.1983708511311,26.3406579593182,28.3286321449272,9667731.17031854,0.0,1.0
2001-01-05,51.5,55.0,50.0,53.5,4211100,25.5951676397149,27.3346450521227,24.8496773201116,26.5891547325194,8473148.25410597,0.0,1.0
2001-01-08,49.56,51.5,45.5,49.94,4247800,24.6310001596946,25.5951676397149,22.6132063613015,24.8198577073274,8546992.27132847,0.0,1.0
2001-01-09,49.81,54.38,49.38,49.69,3275300,24.7552485462951,27.0265090533533,24.5415413213422,24.6956093207269,6590226.41986021,0.0,1.0
2001-01-10,45.75,50.44,45.63,49.06,7070900,22.7374547479021,25.0683544805285,22.6778155223338,24.3825033864935,14227347.7214879,0.0,1.0
2001-01-11,48.06,51.75,45.19,45.19,5725400,23.8855098400912,25.7194160263155,22.4591383619168,22.4591383619168,11520069.1064231,0.0,1.0
2001-01-12,50.44,52.56,49.19,50.0,5330000,25.0683544805285,26.1219807989013,24.4471125475257,24.8496773201116,10724485.3350395,0.0,1.0
2001-01-16,50.88,52.69,48.81,50.63,3217000,25.2870316409455,26.1865899599336,24.2582549998929,25.162783254345,6472921.07370021,0.0,1.0
2001-01-17,53.5,54.88,51.75,52.81,4947700,26.5891547325194,27.2750058265544,25.7194160263155,26.2462291855018,9955260.05481705,0.0,1.0
2001-01-18,56.0,58.38,52.13,53.69,6264700,27.8316385985249,29.0144832389622,25.9082735739483,26.6835835063358,12605193.8608672,0.0,1.0
2001-01-19,58.25,60.0,57.31,58.81,5187200,28.94987407793,29.8196127841339,28.4827001443119,29.2281904639152,10437157.6603971,0.0,1.0
2001-01-22,59.94,61.63,57.38,57.56,5273600,29.7897931713497,30.6297122647695,28.51748969256,28.6069485309124,10611002.9761472,0.0,1.0
2001-01-23,59.44,60.0,57.88,59.69,3486000,29.5412963981486,29.8196127841339,28.7659864657611,29.6655447847492,7014175.58685698,0.0,1.0
2001-01-24,60.13,60.44,58.0,60.25,4052800,29.8842219451662,30.0382899445508,28.8256256913294,29.9438611707344,8154633.05175385,0.0,1.0
2001-01-25,57.06,59.75,55.75,59.63,5164200,28.3584517577113,29.6953643975333,27.7073902119244,29.635725171965,10390879.393473,0.0,1.0
2001-01-26,58.06,59.0,56.63,57.25,2513400,28.8554453041135,29.3226192377316,28.1447445327583,28.4528805315277,5057208.52553252,0.0,1.0
2001-01-29,54.0,58.5,53.39,58.31,5489200,26.8376515057205,29.0741224645305,26.5344854424151,28.9796936907141,11044811.4260973,0.0,1.0
2001-01-30,52.75,54.88,51.06,54.06,6541900,26.2164095727177,27.2750058265544,25.3764904792979,26.8674711185046,13162947.5822317,0.0,1.0
2001-01-31,43.69,49.0,42.38,47.31,19054200,21.7136480423135,24.3526837737093,21.0625864965266,23.5127646802896,38338928.4185571,0.0,1.0
2001-02-01,45.44,45.69,44.19,44.44,11818300,22.5833867485174,22.7076351351179,21.9621448155146,22.0863932021151,23779584.4343522,0.0,1.0
2001-02-02,43.56,46.44,43.5,46.25,5432500,21.6490388812812,23.0803802949196,21.6192192684971,22.9859515211032,10930725.4376364,0.0,1.0
2001-02-05,45.38,45.5,43.63,43.94,4310400,22.5535671357332,22.6132063613015,21.6838284295293,21.837896428914,8672949.64130476,0.0,1.0
2001-02-06,44.0,45.63,42.56,44.38,6832100,21.8677160416982,22.6778155223338,21.152045334879,22.056573589331,13746858.5849012,0.0,1.0
2001-02-07,40.31,43.75,39.81,43.09,8462100,20.0338098554739,21.7434676550976,19.7853130822728,21.4154519144721,17026579.2408326,0.0,1.0
2001-02-08,35.94,41.78,35.81,40.88,12138500,17.8619480576962,20.7643903686852,17.7973388966639,20.3170961769232,24423858.3938793,0.0,1.0
2001-02-09,35.38,37.0,35.25,36.63,8123700,17.5836316717109,18.3887612168825,17.5190225106786,18.2048736047137,16345685.0874785,0.0,1.0
2001-02-12,37.88,37.94,35.31,35.69,4153400,18.8261155377165,18.8559351505006,17.5488421234628,17.7376996710956,8357050.16708313,0.0,1.0
2001-02-13,37.19,38.88,37.06,38.19,5134400,18.483189990699,19.3231090841187,18.4185808296667,18.9801835371012,10330918.8563277,0.0,1.0
2001-02-14,40.06,40.25,35.94,37.0,4568800,19.9095614688734,20.0039902426898,17.8619480576962,18.3887612168825,9192875.90970514,0.0,1.0
2001-02-15,38.94,41.38,38.25,41.0,5864300,19.3529286969029,20.5655929501243,19.0100031498853,20.3767354024915,11799549.5966739,0.0,1.0
2001-02-16,36.31,38.75,36.0,37.56,7764400,18.045835669865,19.2584999230865,17.8917676704803,18.6670776028678,15622738.0741803,0.0,1.0
2001-02-20,34.25,36.92,34.06,35.88,5793000,17.0220289642764,18.3490017331704,16.92760019046,17.8321284449121,11656086.969209,0.0,1.0
2001-02-21,30.06,34.5,30.0,33.81,11222200,14.9396260048511,17.146277350877,14.9098063920669,16.8033518038594,22580172.481591,0.0,1.0
2001-02-22,30.44,31.69,28.44,30.69,16046400,15.1284835524839,15.7497254854867,14.1344964596795,15.2527319390845,32286938.3640109,0.0,1.0
2001-02-23,32.63,32.88,29.56,31.0,6498100,16.2168994191048,16.3411478057054,14.6911292316499,15.4067999384692,13074817.6652195,0.0,1.0
2001-02-26,31.69,33.56,31.13,33.5,5353000,15.7497254854867,16.6791034172589,15.4714090995015,16.6492838044747,10770763.6019637,0.0,1.0
2001-02-27,30.5,32.5,29.78,31.5,7165200,15.158303165268,16.1522902580725,14.8004678118584,15.6552967116703,14417088.6158772,0.0,1.0
2001-02-28,29.06,31.63,26.59,31.44,8326500,14.4426324584488,15.7199058727026,13.2150583988353,15.6254770988861,16753738.6758361,0.0,1.0
2001-03-01,28.06,29.63,27.13,28.88,5939800,13.9456389120466,14.7259187798981,13.4834349138925,14.3531736200964,11951463.038099,0.0,1.0
2001-03-02,27.69,29.0,26.25,27.31,6962500,13.7617512998778,14.4128128456647,13.0460805930586,13.5728937522449,14009236.2373757,0.0,1.0
2001-03-05,27.06,28.94,26.75,28.19,4357300,13.4486453656444,14.3829932328806,13.2945773662597,14.0102480730789,8767317.06385882,0.0,1.0
2001-03-06,28.5,28.69,27.38,27.69,8635300,14.1643160724636,14.25874484628,13.6076833004931,13.7617512998778,17375074.7117573,0.0,1.0
2001-03-07,28.69,29.44,28.0,28.84,4572000,14.25874484628,14.6314900060817,13.9158192992625,14.3332938782403,9199314.62510331,0.0,1.0
2001-03-08,27.13,29.75,27.06,28.97,4836700,13.4834349138925,14.7855580054664,13.4486453656444,14.3979030392726,9731917.11444384,0.0,1.0
2001-03-09,26.94,27.88,24.63,26.94,7633600,13.3890061400761,13.8561800736942,12.240951047887,13.3890061400761,15359555.582281,0.0,1.0
2001-03-12,26.0,27.0,25.75,25.81,3281800,12.921832206458,13.4188257528602,12.7975838198574,12.8274034326416,6603305.06051269,0.0,1.0
2001-03-13,27.38,27.81,25.44,26.75,3543300,13.6076833004931,13.821390525446,12.6435158204728,13.2945773662597,7129468.83445505,0.0,1.0
2001-03-14,26.13,27.31,25.31,25.94,3378200,12.9864413674903,13.5728937522449,12.5789066594405,12.8920125936739,6797271.36188188,0.0,1.0
2001-03-15,25.0,27.88,24.56,27.25,4547800,12.4248386600558,13.8561800736942,12.2061614996388,13.5430741394608,9150621.83990479,0.0,1.0
2001-03-16,28.63,29.38,27.25,27.44,13979000,14.2289252334959,14.6016703932975,13.5430741394608,13.6375029132772,28127125.7970951,0.0,1.0
2001-03-19,31.75,32.0,28.5,29.19,8515900,15.7795450982708,15.9037934848714,14.1643160724636,14.5072416194811,17134830.143464,0.0,1.0
2001-03-20,32.81,34.13,31.5,32.63,8220200,16.3063582574572,16.9623897387081,15.6552967116703,16.2168994191048,16539852.5987039,0.0,1.0
2001-03-21,32.56,34.75,31.94,32.94,5785400,16.1821098708566,17.2705257374775,15.8739738720873,16.3709674184895,11640795.0201384,0.0,1.0
2001-03-22,36.0,36.06,31.31,32.38,6092300,17.8979800898103,17.9278100566267,15.5662710169989,16.0982387585572,12254053.1892124,0.0125,1.0
2001-03-23,35.69,37.94,34.31,37.56,4637500,17.7438585945925,18.8624823502057,17.0577693578165,18.6735592270355,9327868.23777104,0.0,1.0
2001-03-26,33.59,37.0,32.76,36.7,4303100,16.6998097560203,18.3951462034162,16.2871618817274,18.2459963693344,8655256.02457194,0.0,1.0
2001-03-27,36.6,37.09,33.55,33.7,5263400,18.1962797579739,18.4398911536407,16.679923111476,16.7544980285169,10586803.5973442,0.0,1.0
2001-03-28,33.97,35.9,33.6,35.3,6236900,16.8887328791905,17.8482634784498,16.7047814171563,17.5499638102863,12544901.6522165,0.0,1.0
2001-03-29,32.57,34.87,32.12,33.0,4406200,16.1927003201423,17.3361823814357,15.9689755690197,16.4064817489928,8862631.38097395,0.0,1.0
2001-03-30,34.97,37.88,32.86,33.01,5419900,17.3858989927963,18.8326523833893,16.336878493088,16.4114534101289,10901587.7222416,0.0,1.0
2001-04-02,34.0,35.57,33.46,35.12,3893600,16.9036478625987,17.6841986609598,16.6351781612515,17.4604739098372,7831587.65942537,0.0,1.0
2001-04-03,30.88,33.51,29.99,33.2,6955800,15.3524895881484,16.6600364669318,14.9100117470392,16.505914971714,13990897.226585,0.0,1.0
2001-04-04,29.52,32.72,29.46,30.29,5063300,14.6763436736445,16.2672752371832,14.6465137068281,15.059161581121,10184322.4255107,0.0,1.0
2001-04-05,34.9,35.1,31.24,31.35,4840500,17.3510973648439,17.4505305875651,15.5314693890465,15.5861576615432,9736182.47006591,0.0,1.0
2001-04-06,34.05,34.46,31.76,33.8,4666300,16.928506168279,17.1323442748573,15.7899957681216,16.8042146398775,9385796.56235273,0.0,1.0
2001-04-09,35.83,35.84,33.62,34.19,3635500,17.8134618504974,17.8184335116334,16.7147247394284,16.9981094241838,7312445.27836473,0.0,1.0
2001-04-10,41.36,43.45,37.65,38.0,12253900,20.5627904587377,21.6018676361739,18.71830417726,18.892312317022,24647496.4094495,0.0,1.0
2001-04-11,40.73,41.25,39.6,40.65,7178200,20.249575807166,20.508102186241,19.6877780987914,20.2098025180775,14438232.6219661,0.0,1.0
2001-04-12,41.06,41.25,39.23,39.65,4172900,20.4136406246559,20.508102186241,19.5038266367572,19.7126364044717,8393371.7238587,0.0,1.0
2001-04-16,40.83,43.65,39.0,40.6,9086100,20.2992924185266,21.701300858895,19.3894784306279,20.1849442123972,18275782.9854903,0.0,1.0
2001-04-17,41.15,41.2,39.0,39.46,4590200,20.4583855748804,20.4832438805607,19.3894784306279,19.6181748428866,9232729.01024617,0.0,1.0
2001-04-18,45.94,48.8,41.85,42.15,8877100,22.8398112590524,24.2617063439651,20.8064018544045,20.9555516884863,17855400.3522409,0.0,1.0
2001-04-19,48.05,48.2,44.83,45.07,6202400,23.8888317587607,23.9634066758016,22.2879568729499,22.4072767402153,12475508.346728,0.0,1.0
2001-04-20,45.96,48.14,44.72,47.01,4976200,22.8497545813245,23.9335767089853,22.2332686004533,23.3717790006107,10009129.4716542,0.0,1.0
2001-04-23,42.98,45.24,42.1,45.07,3087700,21.3681995627791,22.4917949795283,20.930693382806,22.4072767402153,6210600.2712163,0.0,1.0
2001-04-24,42.73,45.5,42.54,43.36,3525500,21.2439080343777,22.6210581690659,21.1494464727926,21.5571226859493,7091191.26086505,0.0,1.0
2001-04-25,44.67,45.25,42.25,42.95,2723300,22.208410294773,22.4967666406644,21.0052682998469,21.353284579371,5477646.0532446,0.0,1.0
2001-04-26,44.67,48.05,44.65,46.69,4150600,22.208410294773,23.8888317587607,22.1984669725009,23.2126858442568,8348517.50031103,0.0,1.0
2001-04-27,45.62,46.79,43.68,46.49,2703800,22.6807181026986,23.2624024556174,21.7162158423032,23.1132526215356,5438423.75014237,0.0,1.0
2001-04-30,44.92,47.79,43.7,46.0,4671600,22.3327018231745,23.7595685692232,21.7261591645753,22.8696412258688,9396456.98319591,0.0,1.0
2001-05-01,44.05,44.15,40.26,43.66,7230100,21.9001673043374,21.949883915698,20.0159077337712,21.7062725200311,14542624.2902228,0.0,1.0
2001-05-02,42.83,45.5,42.21,44.25,6282800,21.2936246457383,22.6210581690659,20.9853816553026,21.9996005270585,12637224.9195186,0.0,1.0
2001-05-03,40.63,42.24,39.97,41.25,4090400,20.1998591958054,21.0002966387108,19.8717295608255,20.508102186241,8227431.21073392,0.0,1.0
2001-05-04,41.36,42.9,39.05,39.62,4744100,20.5627904587377,21.3284262736907,19.4143367363082,19.6977214210635,9542283.49472979,0.0,1.0
2001-05-07,41.18,43.05,40.65,41.06,2772500,20.4733005582886,21.4030011907315,20.2098025180775,20.4136406246559,5576606.94107173,0.0,1.0
2001-05-08,42.06,43.75,40.5,42.25,3097000,20.9108067382618,21.7510174702556,20.1352276010366,21.0052682998469,6229306.2926958,0.0,1.0
2001-05-09,41.52,42.74,40.5,41.05,2556400,20.6423370369146,21.2488796955137,20.1352276010366,20.4086689635199,5141943.36669279,0.0,1.0
2001-05-10,40.28,42.9,40.06,42.8,2103100,20.0258510560434,21.3284262736907,19.9164745110501,21.2787096623301,4230175.67457815,0.0,1.0
2001-05-11,39.86,40.95,38.94,40.24,2091900,19.8170412883289,20.3589523521593,19.3596484638115,20.0059644114991,4207647.99279638,0.0,1.0
2001-05-14,39.15,40.64,38.55,39.65,2685700,19.4640533476687,20.2048308569415,19.1657536795052,19.7126364044717,5402017.4072629,0.0,1.0
2001-05-15,38.79,39.55,38.17,39.0,3826900,19.2850735467706,19.6629197931111,18.976830556335,19.3894784306279,7697427.26881423,0.0,1.0
2001-05-16,41.09,41.37,37.75,38.1,5174000,20.4285556080641,20.5677621198737,18.7680207886206,18.9420289283826,10406984.4231218,0.0,1.0
2001-05-17,43.6,44.24,41.25,41.26,4208200,21.6764425532148,21.9946288659225,20.508102186241,20.5130738473771,8464374.14947448,0.0,1.0
2001-05-18,42.51,43.0,42.1,42.52,2207000,21.1345314893844,21.3781428850512,20.930693382806,21.1395031505204,4439160.15110741,0.0,1.0
2001-05-21,45.49,45.65,42.75,43.01,3513300,22.6160865079298,22.6956330861067,21.2538513566498,21.3831145461873,7066652.17892419,0.0,1.0
2001-05-22,46.28,47.74,45.3,45.81,3173400,23.0088477376784,23.7347102635429,22.5216249463447,22.7751796642837,6382977.26485015,0.0,1.0
2001-05-23,44.47,45.9,44.26,45.81,2394300,22.1089770720518,22.8199246145082,22.0045721881946,22.7751796642837,4815895.40090462,0.0,1.0
2001-05-24,45.45,45.72,43.35,44.5,2659900,22.5961998633856,22.7304347140591,21.5521510248133,22.12389205546,5350123.2831584,0.0,1.0
2001-05-25,44.7,45.42,43.5,45.17,1467000,22.2233252781812,22.5812848799774,21.6267259418542,22.4569933515759,2950724.03338223,0.0,1.0
2001-05-29,41.68,44.3,40.48,44.19,2788200,20.7218836150915,22.0244588327388,20.1252842787645,21.9697705602422,5608185.92356942,0.0,1.0
2001-05-30,40.12,41.42,38.84,40.61,3374000,19.9463044778664,20.592620425554,19.3099318524509,20.1899158735333,6786464.13676322,0.0,1.0
2001-05-31,39.77,42.59,39.7,40.14,3634100,19.7722963381044,21.1743047784729,19.737494710152,19.9562478001385,7309629.31814202,0.0,1.0
2001-06-01,40.58,41.33,38.02,40.2,3920800,20.1750008901251,20.5478754753295,18.9022556392942,19.9860777669549,7886297.74375259,0.0,1.0
2001-06-04,40.33,41.35,39.17,40.65,2510200,20.0507093617236,20.5578187976016,19.4739966699409,20.2098025180775,5049016.67934293,0.0,1.0
2001-06-05,41.68,42.55,40.05,40.31,2566000,20.7218836150915,21.1544181339286,19.911502849914,20.0407660394515,5161252.80822005,0.0,1.0
2001-06-06,40.87,42.23,40.25,41.91,2340400,20.3191790630708,20.9953249775747,20.0109360726352,20.8362318212209,4707480.93232977,0.0,1.0
2001-06-07,42.85,43.19,40.3,40.67,2304700,21.3035679680104,21.4726044466364,20.0357943783155,20.2197458403496,4635673.94665032,0.0,1.0
2001-06-08,42.03,42.7,41.33,42.65,1376100,20.8958917548536,21.2289930509695,20.5478754753295,21.2041347452892,2767887.75892112,0.0,1.0
2001-06-11,42.29,44.25,41.35,42.75,5454500,21.0251549443911,21.9996005270585,20.5578187976016,21.2538513566498,10971182.167746,0.0,1.0
2001-06-12,41.18,42.11,39.69,41.33,4002000,20.4733005582886,20.935665043942,19.7325230490159,20.5478754753295,8049623.43667054,0.0,1.0
2001-06-13,40.18,42.1,40.01,41.37,3371400,19.9761344446828,20.930693382806,19.8916162053698,20.5677621198737,6781234.49634958,0.0,1.0
2001-06-14,39.01,40.2,37.8,39.71,5913000,19.3944500917639,19.9860777669549,18.7928790943009,19.742466371288,11893409.1406879,0.0,1.0
2001-06-15,39.56,42.0,38.0,38.59,9713500,19.6678914542471,20.8809767714454,18.892312317022,19.1856403240495,19537735.4453022,0.0,1.0
2001-06-18,40.54,40.73,38.76,39.26,3771500,20.1551142455809,20.249575807166,19.2701585633625,19.5187416201654,7585995.70000072,0.0,1.0
2001-06-19,42.75,43.7,41.95,42.01,6941200,21.2538513566498,21.7261591645753,20.8561184657651,20.8859484325815,13961530.7842622,0.0,1.0
2001-06-20,45.3,45.68,41.95,42.0,5425500,22.5216249463447,22.7105480695149,20.8561184657651,20.8809767714454,10912851.5631324,0.0,1.0
2001-06-21,45.31,46.29,44.71,45.02,4913600,22.5265966074807,23.0138193988145,22.2282969393172,22.382418434535,9883215.82169526,0.0,1.0
2001-06-22,43.58,45.75,43.0,45.59,2799500,21.6727138073627,22.7518737192943,21.3842747525607,22.6723043248661,5629300.09985889,0.0125,1.0
2001-06-25,44.52,44.58,43.25,43.98,2223700,22.140183999628,22.1700225225385,21.5086019313547,21.871637293433,4471467.98787505,0.0,1.0
2001-06-26,44.65,45.12,43.4,43.7,2822000,22.2048341326008,22.4385692287335,21.5831982386311,21.7323908531838,5674543.62629106,0.0,1.0
2001-06-27,44.35,45.34,44.0,44.55,3075100,22.0556415180481,22.5479771460722,21.8815834677366,22.1551032610833,6183483.02806789,0.0,1.0
2001-06-28,46.86,48.13,44.81,44.85,4658200,23.3038863931394,23.9354684614127,22.284403527029,22.304295875636,9366817.54783451,0.0,1.0
2001-06-29,47.0,48.0,46.49,47.33,4607600,23.3735096132641,23.8708183284399,23.1198821685244,23.5376214892721,9265069.88394705,0.0,1.0
2001-07-02,46.95,47.84,46.33,46.9,3238400,23.3486441775053,23.7912489340118,23.0403127740962,23.3237787417465,6511850.4887955,0.0,1.0
2001-07-03,45.3,46.15,45.0,46.1,2758600,22.5280847974651,22.9507972053646,22.3788921829124,22.9259317696058,5547057.42292222,0.0,1.0
2001-07-05,44.66,46.3,44.6,44.8,2020500,22.2098072197526,23.025393512641,22.1799686968421,22.2794304398772,4062868.67360775,0.0,1.0
2001-07-06,43.36,44.17,42.49,44.1,4463200,21.563305890024,21.9661259493165,21.1306473078211,21.9313143392541,8974706.98542247,0.0,1.0
2001-07-09,43.98,44.2,42.88,43.02,4681300,21.871637293433,21.9810452107717,21.3245977067396,21.3942209268642,9413267.56830486,0.0,1.0
2001-07-10,42.95,45.42,42.88,44.3,4891100,21.3594093168019,22.5877618432862,21.3245977067396,22.0307760822893,9835138.31699227,0.0,1.0
2001-07-11,41.44,42.7,40.96,42.62,4806200,20.6084731568864,21.235082138008,20.369764973602,21.1952974407939,9664419.41058826,0.0,1.0
2001-07-12,42.94,43.5,42.74,43.25,4941700,21.3544362296502,21.6329291101486,21.254974486615,21.5086019313547,9936885.98087967,0.0,1.0
2001-07-13,40.37,43.13,39.82,42.95,9145900,20.0763528316483,21.4489248855336,19.8028330383016,21.3594093168019,18390789.7064831,0.0,1.0
2001-07-16,39.43,40.84,38.55,40.5,5254400,19.608882639383,20.3100879277809,19.1712509700283,20.1410029646212,10565670.4571168,0.0,1.0
2001-07-17,41.17,42.0,38.99,39.06,4710800,20.474199803789,20.8869660373849,19.3900668047056,19.424878414768,9472586.85851588,0.0,1.0
2001-07-18,40.05,41.17,39.9,40.73,3192800,19.917214042792,20.474199803789,19.8426177355157,20.2553839691116,6420156.94189301,0.0,1.0
2001-07-19,41.88,42.9,40.82,40.9,3585800,20.8272889915638,21.3345438810431,20.3001417534774,20.3399264506915,7210410.53690802,0.0,1.0
2001-07-20,40.69,42.24,40.29,41.15,2424000,20.2354916205046,21.0063201290271,20.0365681344342,20.4642536294854,4874235.91429109,0.0,1.0
2001-07-23,40.59,42.1,40.3,41.05,2917400,20.185760748987,20.9366969089025,20.041541221586,20.4145227579679,5866376.17836339,0.0,1.0
2001-07-24,39.98,41.5,39.85,40.59,4079000,19.8824024327297,20.638311679797,19.8177522997569,20.185760748987,8202148.63630092,0.0,1.0
2001-07-25,41.97,42.45,40.49,40.72,4622500,20.8720467759296,21.110754959214,20.1360298774694,20.2504108819598,9295031.15256215,0.0,1.0
2001-07-26,43.0,43.46,40.27,41.5,3265600,21.3842747525607,21.6130367615416,20.0266219601307,20.638311679797,6566544.8851935,0.0,1.0
2001-07-27,43.06,44.38,42.7,42.99,2359500,21.4141132754713,22.0705607795034,21.235082138008,21.379301665409,4744537.80518558,0.0,1.0
2001-07-30,40.54,41.45,38.0,40.27,11090000,20.1608953132282,20.6134462440382,18.8977311766816,20.0266219601307,22300031.4725612,0.0,1.0
2001-07-31,37.49,40.15,37.46,40.15,5954500,18.6441037319419,19.9669449143096,18.6291844704866,19.9669449143096,11973447.9173459,0.0,1.0
2001-08-01,38.61,39.55,37.85,37.92,5869900,19.2010894929388,19.6685596852041,18.8231348694052,18.8579464794675,11803332.257961,0.0,1.0
2001-08-02,38.55,39.24,37.0,39.15,3635700,19.1712509700283,19.5143939834996,18.4004224615057,19.4696361991338,7310750.62441755,0.0,1.0
2001-08-03,37.94,38.45,37.16,38.1,2926600,18.867892653771,19.1215200985107,18.4799918559339,18.9474620481992,5884875.75361566,0.0,1.0
2001-08-06,36.76,37.85,36.53,37.54,2655500,18.2810683698635,18.8231348694052,18.1666873653731,18.6689691677007,5339741.53069309,0.0,1.0
2001-08-07,34.42,36.8,34.1,36.59,6742600,17.1173659763521,18.3009607184706,16.9582271874958,18.1965258882837,13558177.8365096,0.0,1.0
2001-08-08,34.06,35.75,33.7,34.25,4213000,16.9383348388888,17.778786567536,16.7593037014255,17.0328234947722,8471598.97149687,0.0,1.0
2001-08-09,34.77,35.38,33.49,33.5,4057000,17.2914240266636,17.5947823429209,16.6548688712386,16.6598419583903,8157910.52156727,0.0,1.0
2001-08-10,34.05,34.65,33.05,34.55,5365300,16.933361751737,17.2317469808425,16.4360530365612,17.182016109325,10788670.7718425,0.0,1.0
2001-08-13,35.85,36.0,33.8,34.31,3090800,17.8285174390535,17.9031137463299,16.8090345729431,17.0626620176828,6215052.95540057,0.0,1.0
2001-08-14,34.5,36.0,34.5,35.99,3375700,17.1571506735662,17.9031137463299,17.1571506735662,17.8981406591782,6787936.5412015,0.0,1.0
2001-08-15,33.52,35.04,33.49,34.49,1972400,16.6697881326939,17.4256973797611,16.6548688712386,17.1521775864144,3966148.06821277,0.0,1.0
2001-08-16,34.25,34.27,33.0,33.01,2037700,17.0328234947722,17.0427696690757,16.4111876008024,16.4161606879542,4097454.83603589,0.0,1.0
2001-08-17,32.76,33.94,32.6,33.61,1607200,16.2918335091602,16.8786577930677,16.2122641147321,16.7145459170597,3231795.36363394,0.0,1.0
2001-08-20,34.23,34.91,32.0,32.58,2500400,17.0228773204687,17.3610472467883,15.9138788856266,16.2023179404286,5027862.82182074,0.0,1.0
2001-08-21,33.45,35.55,33.45,34.47,3828900,16.6349765226315,17.6793248245008,16.6349765226315,17.1422314121109,7699241.70471504,0.0,1.0
2001-08-22,34.58,35.09,32.1,34.0,3444300,17.1969353707802,17.4505628155199,15.9636097571442,16.9084963159783,6925879.02623469,0.0,1.0
2001-08-23,34.5,35.62,34.4,34.52,2682700,17.1571506735662,17.7141364345631,17.1074198020486,17.1670968478697,5394435.92709105,0.0,1.0
2001-08-24,35.78,35.9,34.55,35.02,2415600,17.7937058289912,17.8533828748123,17.182016109325,17.4157512054576,4857344.99775644,0.0,1.0
2001-08-27,35.88,36.7,34.62,35.9,3787100,17.8434367005088,18.251229846953,17.2168277193873,17.8533828748123,7615189.28672106,0.0,1.0
2001-08-28,34.06,36.18,33.7,36.06,2933500,16.9383348388888,17.9926293150616,16.7593037014255,17.9329522692405,5898750.43505485,0.0,1.0
2001-08-29,33.69,35.05,33.04,33.89,2833600,16.7543306142737,17.4306704669129,16.4310799494095,16.8537923573089,5697869.17769608,0.0,1.0
2001-08-30,32.74,33.03,31.22,32.81,4817500,16.2818873348567,16.4261068622577,15.5259780877894,16.316698944919,9687141.71497417,0.0,1.0
2001-08-31,33.61,34.26,31.95,32.1,4485800,16.7145459170597,17.037796581924,15.8890134498678,15.9636097571442,9020151.59419431,0.0,1.0
2001-09-04,32.12,34.31,32.0,33.4,2442700,15.9735559314477,17.0626620176828,15.9138788856266,16.6101110868728,4911838.31181471,0.0,1.0
2001-09-05,32.2,33.35,31.0,32.19,3642200,16.0133406286618,16.585245651114,15.4165701704508,16.00836754151,7323820.97649794,0.0,1.0
2001-09-06,30.73,32.66,30.37,32.0,4743000,15.2822968173533,16.2421026376426,15.10326567989,15.9138788856266,9537335.37189879,0.0,1.0
2001-09-07,32.11,32.4,29.79,29.79,4786000,15.9685828442959,16.1128023716969,14.814826625088,14.814826625088,9623800.77796917,0.0,1.0
2001-09-10,32.87,33.4,31.05,31.87,5220900,16.3465374678296,16.6101110868728,15.4414356062095,15.8492287526537,10498307.8733178,0.0,1.0
2001-09-17,30.25,32.43,29.79,30.14,4639300,15.0435886340689,16.1277216331522,14.814826625088,14.9888846753995,9328812.98563147,0.0,1.0
2001-09-18,30.1,31.13,29.55,30.35,4523300,14.9689923267925,15.4812203034236,14.6954725334458,15.0933195055865,9095557.47158126,0.0,1.0
2001-09-19,26.1,29.05,24.6,29.05,11063700,12.9797574660892,14.4468181758579,12.2337943933254,14.4468181758579,22247146.8172205,0.0,1.0
2001-09-20,25.95,26.41,23.85,26.41,5570800,12.9051611588128,13.1339231677937,11.8608128569436,13.1339231677937,11201894.9799228,0.0,1.0
2001-09-21,25.07,26.7,23.98,26.7,6595700,12.4737458483978,13.2847632290475,11.9314090723805,13.2847632290475,13256178.2971744,0.0125,1.0
2001-09-24,25.29,26.0,24.62,26.0,6886800,12.5832083169517,12.9364735563758,12.2498453445374,12.9364735563758,13841237.2753432,0.0,1.0
2001-09-25,25.06,25.6,24.45,25.31,3254500,12.4687702816453,12.7374508862777,12.1652607097457,12.5931594504566,6540963.39556896,0.0,1.0
2001-09-26,23.91,25.55,23.6,25.55,4072100,11.8965801051133,12.7125730525155,11.7423375357873,12.7125730525155,8184193.28409782,0.0,1.0
2001-09-27,22.84,23.64,22.5,23.54,6920300,11.3641944626009,11.7622398027971,11.1950251930175,11.7124841352726,13908566.2886329,0.0,1.0
2001-09-28,23.98,24.22,22.2,23.15,7599900,11.9314090723805,12.0508226744393,11.045758190444,11.5184370319269,15274440.8388337,0.0,1.0
2001-10-01,24.08,24.34,23.6,23.95,4074400,11.981164739905,12.1105294754688,11.7423375357873,11.9164823721231,8188815.87306994,0.0,1.0
2001-10-02,24.35,24.95,23.26,23.89,4759800,12.1155050422212,12.4140390473683,11.5731682662039,11.8866289716084,9566347.38676575,0.0,1.0
2001-10-03,27.79,28.68,23.45,28.68,10012700,13.8271000050648,14.269925446033,11.6677040345005,14.269925446033,20123737.652731,0.0,1.0
2001-10-04,28.65,30.8,27.7,30.8,6051800,14.2549987457757,15.3247455975529,13.7823199042927,15.3247455975529,12163036.4963294,0.0,1.0
2001-10-05,28.89,29.96,27.2,29.96,3180400,14.3744123478345,14.9067979903469,13.5335415666701,14.9067979903469,6392035.63781457,0.0,1.0
2001-10-08,29.93,30.17,27.7,30.17,3169500,14.8918712900896,15.0112848921484,13.7823199042927,15.0112848921484,6370128.58572922,0.0,1.0
2001-10-09,28.83,30.2,28.05,29.95,2515000,14.3445589473198,15.0262115924058,13.9564647406285,14.9018224235945,5054700.54996341,0.0,1.0
2001-10-10,29.29,30.15,28.4,28.8,2651000,14.5734350179326,15.0013337586435,14.1306095769644,14.3296322470625,5328036.24570696,0.0,1.0
2001-10-11,31.89,32.62,30.0,30.08,4364400,15.8670823735702,16.2302987464992,14.9267002573567,14.9665047913764,8771664.04781722,0.0,1.0
2001-10-12,31.81,32.4,30.4,31.66,4290700,15.8272778395506,16.1208362779453,15.1257229274548,15.7526443382638,8623540.21857971,0.0,1.0
2001-10-15,30.99,31.69,30.66,30.99,3113700,15.4192813658495,15.7675710385212,15.2550876630186,15.4192813658495,6257980.55762269,0.0,1.0
2001-10-16,31.05,32.0,30.66,31.5,3181900,15.4491347663642,15.9218136078472,15.2550876630186,15.6730352702246,6395050.36975292,0.0,1.0
2001-10-17,28.78,32.1,28.67,32.08,3786800,14.3196811135576,15.9715692753717,14.2649498792806,15.9616181418668,7610791.26942401,0.0,1.0
2001-10-18,29.18,30.09,28.37,28.63,2451700,14.5187037836556,14.9714803581288,14.115682876707,14.2450476122708,4927478.86216514,0.0,1.0
2001-10-19,30.11,30.54,29.06,29.18,2692000,14.9814314916337,15.1953808619892,14.4589969826262,14.5187037836556,5410438.91868847,0.0,1.0
2001-10-22,31.03,31.24,30.0,30.05,2352200,15.4391836328593,15.5436705346608,14.9267002573567,14.951578091119,4727501.64358805,0.0,1.0
2001-10-23,31.27,32.1,30.11,31.35,3072600,15.5585972349182,15.9715692753717,14.9814314916337,15.5984017689378,6175376.90251194,0.0,1.0
2001-10-24,33.55,33.9,31.27,31.69,3610300,16.6930264544773,16.8671712908131,15.5585972349182,15.7675710385212,7256057.81134507,0.0,1.0
2001-10-25,33.03,33.72,31.55,32.62,6981400,16.4342969833498,16.777611089269,15.6979131039868,16.2302987464992,14031366.3695882,0.0,1.0
2001-10-26,32.68,33.4,32.43,32.95,3375600,16.2601521470139,16.6183929531905,16.1357629782026,16.3944924493301,6784352.75405825,0.0,1.0
2001-10-29,30.34,32.53,30.29,32.5,4014900,15.0958695269401,16.1855186457272,15.0709916931778,16.1705919454698,8069231.50618214,0.0,1.0
2001-10-30,28.75,30.87,28.57,30.87,4902600,14.3047544133002,15.3595745648201,14.2151942117561,15.3595745648201,9853349.86729646,0.0,1.0
2001-10-31,26.4,26.63,24.15,24.15,23038800,13.1354962264739,13.2499342617803,12.0159937071722,12.0159937071722,46303870.787474,0.0,1.0
2001-11-01,27.14,27.79,26.2,26.45,6898100,13.5036881661554,13.8271000050648,13.0359848914249,13.1603740602362,13863948.2559454,0.0,1.0
2001-11-02,26.95,27.5,26.3,27.14,5211700,13.4091523978588,13.6828085692437,13.0857405589494,13.5036881661554,10474585.6287254,0.0,1.0
2001-11-05,28.25,28.37,27.32,27.39,2825600,14.0559760756776,14.115682876707,13.5932483676995,13.6280773349667,5678951.04333065,0.0,1.0
2001-11-06,28.58,28.63,27.29,27.89,3824400,14.2201697785085,14.2450476122708,13.5783216674422,13.8768556725893,7686360.55001196,0.0,1.0
2001-11-07,30.06,31.12,28.31,31.12,5246100,14.9565536578714,15.4839637336314,14.0858294761923,15.4839637336314,10543723.4811782,0.0,1.0
2001-11-08,28.96,30.73,28.83,30.46,4349100,14.4092413151017,15.2899166302857,14.3445589473198,15.1555763279695,8740913.78204606,0.0,1.0
2001-11-09,28.79,29.57,28.25,28.85,3226700,14.32465668031,14.7127508870013,14.0559760756776,14.3545100808247,6485090.36364491,0.0,1.0
2001-11-12,29.0,29.38,26.55,28.75,2939200,14.4291435821115,14.6182151187047,13.2101297277607,14.3047544133002,5907266.74212821,0.0,1.0
2001-11-13,30.67,31.2,29.57,29.72,5602900,15.260063229771,15.523768267651,14.7127508870013,14.7873843882881,11260827.7182465,0.0,1.0
2001-11-14,31.34,31.8,30.25,31.17,2715200,15.5934262021853,15.8223022727981,15.051089426168,15.5088415673936,5457066.77266826,0.0,1.0
2001-11-15,31.77,32.89,31.1,31.25,4273700,15.8073755725408,16.3646390488154,15.4740126001265,15.5486461014133,8589373.25661176,0.0,1.0
2001-11-16,31.9,32.75,31.5,32.36,2228000,15.8720579403227,16.2949811142811,15.6730352702246,16.1009340109355,4477881.83909282,0.0,1.0
2001-11-19,33.65,33.82,32.11,32.2,3353500,16.7427821220018,16.8273667567935,15.9765448421242,16.0213249428962,6739935.70349992,0.0,1.0
2001-11-20,32.2,34.25,32.19,33.54,4200500,16.0213249428962,17.0413161271489,16.0163493761438,16.6880508877248,8442254.33802041,0.0,1.0
2001-11-21,32.19,32.52,31.55,32.52,3006000,16.0163493761438,16.1805430789747,15.6979131039868,16.1805430789747,6041522.80444929,0.0,1.0
2001-11-23,33.15,33.42,32.31,33.42,557500,16.4940037843792,16.6283440866954,16.0760561771732,16.6283440866954,1120475.37041932,0.0,1.0
2001-11-26,34.93,34.95,33.01,33.4,3450400,17.3796546663157,17.3896057998206,16.4243458498449,16.6183929531905,6934687.38671719,0.0,1.0
2001-11-27,34.24,34.99,33.5,34.8,3785200,17.0363405603965,17.4095080668304,16.668148620715,17.3149722985338,7607575.55535645,0.0,1.0
2001-11-28,32.06,33.82,32.02,33.82,3338900,15.9516670083619,16.8273667567935,15.9317647413521,16.8273667567935,6710592.31263333,0.0,1.0
2001-11-29,33.62,33.65,32.31,32.31,2933400,16.7278554217444,16.7427821220018,16.0760561771732,16.0760561771732,5895609.77863328,0.0,1.0
2001-11-30,32.08,33.0,31.89,33.0,3356800,15.9616181418668,16.4193702830924,15.8670823735702,16.4193702830924,6746568.11376428,0.0,1.0
2001-12-03,31.96,32.48,31.17,32.48,3858500,15.9019113408374,16.1606408119649,15.5088415673936,16.1606408119649,7754895.45607705,0.0,1.0
2001-12-04,34.33,34.39,31.6,32.05,3602000,17.0811206611686,17.1109740616833,15.7227909377491,15.9466914416094,7239376.29461954,0.0,1.0
2001-12-05,36.64,37.5,34.45,34.6,4910700,18.230476580985,18.6583753216959,17.140827462198,17.2154609634848,9869629.41976355,0.0,1.0
2001-12-06,37.27,37.6,36.1,37.6,2905400,18.5439372863895,18.7081309892204,17.9617959763526,18.7081309892204,5839334.78245077,0.0,1.0
2001-12-07,36.49,36.94,35.65,36.94,2546600,18.1558430796982,18.3797435835586,17.7378954724923,18.3797435835586,5118210.90279795,0.0,1.0
2001-12-10,35.72,36.62,35.47,35.93,2192200,17.7727244397594,18.2205254474801,17.6483352709481,17.8772113415609,4405930.23683093,0.0,1.0
2001-12-11,33.98,35.8,33.65,35.75,5336000,16.9069758248327,17.812528973779,16.7427821220018,17.7876511400168,10724406.4153498,0.0,1.0
2001-12-12,31.78,34.09,31.0,34.01,8759600,15.8123511392932,16.9617070591097,15.424256932602,16.9219025250901,17605230.5914352,0.0,1.0
2001-12-13,30.63,31.2,30.0,30.79,6334100,15.2401609627612,15.523768267651,14.9267002573567,15.3197700308005,12730409.0471265,0.0,1.0
2001-12-14,31.83,32.98,30.4,30.41,9808500,15.8372289730555,16.4094191495875,15.1257229274548,15.1306984942073,19713332.1448573,0.0,1.0
2001-12-17,31.54,32.35,30.92,31.76,4456200,15.6929375372344,16.095958444183,15.3844523985823,15.8024000057883,8956165.6424441,0.0,1.0
2001-12-18,33.0,33.16,31.6,31.65,3803500,16.4193702830924,16.4989793511316,15.7227909377491,15.7476687715114,7644355.2850043,0.0,1.0
2001-12-19,32.62,33.23,31.65,32.4,3499800,16.2302987464992,16.5338083183988,15.7476687715114,16.1208362779453,7033972.55855346,0.0,1.0
2001-12-20,30.67,32.75,30.55,32.57,2585100,15.260063229771,16.2949811142811,15.2003564287416,16.205420912737,5195589.02254888,0.0,1.0
2001-12-21,31.45,31.99,30.3,30.45,2728300,15.6481574364623,15.9168380410947,15.0759672599303,15.1506007612171,5483395.43159649,0.0,1.0
2001-12-24,31.16,31.64,30.76,31.3,767000,15.5038660006412,15.7426932047589,15.3048433305431,15.5735239351755,1541532.93114192,0.0,1.0
2001-12-26,30.67,31.95,30.64,31.32,1584300,15.260063229771,15.8969357740849,15.2451365295137,15.5834750686804,3184159.87328312,0.0,1.0
2001-12-27,31.83,31.89,30.75,30.75,1793800,15.8372289730555,15.8670823735702,15.2998677637907,15.2998677637907,3605217.43400571,0.0,1.0
2001-12-28,32.25,32.83,31.96,32.09,2003500,16.0462027766585,16.3347856483007,15.9019113408374,15.9665937086193,4026676.95898675,0.0,1.0
2001-12-31,31.05,32.29,31.04,32.25,1884600,15.4553542248048,16.0725728798372,15.4503766550061,16.0526626006427,3786184.97828309,0.0125,1.0
2002-01-02,31.84,32.0,30.19,31.14,3160300,15.848582238898,15.9282233556764,15.027283222121,15.5001523529926,6349082.23860134,0.0,1.0
2002-01-03,33.08,33.55,31.0,33.55,3383300,16.4658008939305,16.699746674467,15.4304663758115,16.699746674467,6797092.02856054,0.0,1.0
2002-01-04,35.9,36.94,35.12,36.11,8278900,17.8694755771495,18.387142836209,17.4812251328549,17.9740045429211,16632413.6775485,0.0,1.0
2002-01-07,36.16,37.25,35.78,36.75,3802000,17.9988923919144,18.5414474999671,17.8097447395657,18.2925690100346,7638265.56692788,0.0,1.0
2002-01-08,36.64,37.13,35.44,36.18,2833400,18.2378157422495,18.4817166623833,17.6405073664116,18.0088475315117,5692336.04874632,0.0,1.0
2002-01-09,37.63,39.2,36.82,37.16,5605500,18.7305951523158,19.5120736107036,18.3274119986252,18.4966493717793,11261519.6305666,0.0,1.0
2002-01-10,36.45,37.95,36.09,37.55,3968200,18.1432419160752,18.8898773858725,17.9640494033238,18.6907745939266,7972163.44626072,0.0,1.0
2002-01-11,36.03,37.19,35.5,36.46,3306600,17.9341839845319,18.5115820811752,17.6703727852035,18.1482194858738,6643000.76896471,0.0,1.0
2002-01-14,35.6,36.1,34.9,35.73,3029500,17.72014848319,17.9690269731225,17.3717185972846,17.7848568905725,6086303.40215889,0.0,1.0
2002-01-15,36.27,36.9,35.5,35.5,3805000,18.0536456596995,18.3672325570144,17.6703727852035,17.6703727852035,7644292.60446098,0.0,1.0
2002-01-16,35.1,36.27,35.05,35.79,3784200,17.4712699932576,18.0536456596995,17.4463821442643,17.8147223093644,7602505.1442316,0.0,1.0
2002-01-17,35.95,36.3,35.4,35.46,3753000,17.8943634261427,18.0685783690954,17.620597087217,17.6504625060089,7539823.95388755,0.0,1.0
2002-01-18,34.58,35.56,34.21,34.95,3091800,17.2124363637278,17.7002382039954,17.0282662811778,17.3966064462779,6211464.88159593,0.0,1.0
2002-01-22,34.04,34.8,33.7,34.77,2966000,16.9436475946008,17.3219428992981,16.7744102214467,17.3070101899022,5958731.10770861,0.0,1.0
2002-01-23,34.68,35.16,33.86,35.16,2436400,17.2622120617143,17.5011354120495,16.8540513382251,17.5011354120495,4894758.08186827,0.0,1.0
2002-01-24,35.84,36.15,34.82,35.0,2859400,17.8396101583576,17.9939148221157,17.3318980388954,17.4214942952711,5744570.37403304,0.0,1.0
2002-01-25,34.09,35.55,33.9,35.49,3472900,16.968535443594,17.6952606341968,16.8739616174197,17.6653952154049,6977099.54954865,0.0,1.0
2002-01-28,35.17,35.39,34.55,34.73,3748800,17.5061129818481,17.6156195174184,17.1975036543319,17.2870999107076,7531386.10134123,0.0,1.0
2002-01-29,35.15,36.33,34.6,35.95,4553500,17.4961578422508,18.0835110784914,17.2223915033251,17.8943634261427,9148038.46896534,0.0,1.0
2002-01-30,34.13,35.3,33.24,35.18,4047100,16.9884457227886,17.5708213892306,16.5454420107089,17.5110905516468,8130674.53338084,0.0,1.0
2002-01-31,33.7,34.45,33.51,34.31,3131800,16.7744102214467,17.1477279563454,16.6798363952724,17.0780419791643,6291825.38203705,0.0,1.0
2002-02-01,35.93,37.3,35.0,37.3,7032300,17.8844082865454,18.5663353489603,17.4214942952711,18.5663353489603,14127978.6813012,0.0,1.0
2002-02-04,34.89,36.27,34.44,35.9,2983200,17.366741027486,18.0536456596995,17.1427503865468,17.8694755771495,5993286.12289828,0.0,1.0
2002-02-05,34.71,36.1,34.59,34.67,3584400,17.2771447711103,17.9690269731225,17.2174139335265,17.2572344919157,7201104.44452823,0.0,1.0
2002-02-06,33.94,35.36,33.66,35.11,2644400,16.8938718966143,17.6006868080225,16.7544999422521,17.4762475630562,5312632.68416206,0.0,1.0
2002-02-07,33.8,34.94,33.02,34.0,3434300,16.8241859194332,17.3916288764792,16.4359354751386,16.9237373154062,6899551.66662297,0.0,1.0
2002-02-08,35.8,35.83,34.0,34.05,2110300,17.819699879163,17.834632588559,16.9237373154062,16.9486251643994,4239619.10202208,0.0,1.0
2002-02-11,36.5,36.6,35.07,35.61,2786400,18.1681297650684,18.2179054630549,17.4563372838616,17.7251260529887,5597912.46072802,0.0,1.0
2002-02-12,36.25,36.9,35.58,35.99,2140000,18.0436905201022,18.3672325570144,17.7101933435927,17.9142737053373,4299286.77359961,0.0,1.0
2002-02-13,37.46,37.6,36.15,36.25,3212800,18.6459764657387,18.7156624429198,17.9939148221157,18.0436905201022,6454555.39543029,0.0,1.0
2002-02-14,37.01,37.75,36.5,37.48,2911200,18.4219858247995,18.7903259898995,18.1681297650684,18.655931605336,5848637.22210429,0.0,1.0
2002-02-15,35.69,37.2,35.63,37.2,3359600,17.7649466113779,18.5165596509738,17.735081192586,18.5165596509738,6749478.43204916,0.0,1.0
2002-02-19,34.56,36.4,34.13,35.56,3699100,17.2024812241305,18.1183540670819,16.9884457227886,17.7002382039954,7431538.17954315,0.0,1.0
2002-02-20,34.94,35.41,33.89,35.41,3283700,17.3916288764792,17.6255746570157,16.8689840476211,17.6255746570157,6596994.38246216,0.0,1.0
2002-02-21,33.88,35.45,33.88,34.85,2486300,16.8640064778224,17.6454849362103,16.8640064778224,17.3468307482914,4995007.80616856,0.0,1.0
2002-02-22,35.13,35.8,33.56,34.02,3775300,17.4862027026535,17.819699879163,16.7047242442657,16.9336924550035,7584624.93288347,0.0,1.0
2002-02-25,36.29,36.5,35.09,35.15,2848200,18.0636007992968,18.1681297650684,17.4662924234589,17.4961578422508,5722069.43390953,0.0,1.0
2002-02-26,37.03,37.31,35.51,36.46,2824100,18.4319409643968,18.571312918759,17.6753503550022,18.1482194858738,5673652.23239376,0.0,1.0
2002-02-27,37.29,38.43,36.64,37.23,4030300,18.5613577791617,19.1288007362077,18.2378157422495,18.5314923603698,8096923.12319555,0.0,1.0
2002-02-28,36.38,37.44,36.36,37.1,2721800,18.1083989274846,18.6360213261414,18.0984437878873,18.4667839529874,5468130.25251562,0.0,1.0
2002-03-01,38.54,38.55,36.69,36.85,2923900,19.1835540039928,19.1885315737914,18.2627035912428,18.3423447080211,5874151.68099434,0.0,1.0
2002-03-04,40.96,41.0,38.25,38.55,5652800,20.3881258952658,20.4080361744604,19.039204479832,19.1885315737914,11356545.9223383,0.0,1.0
2002-03-05,39.98,40.75,39.15,40.75,3337300,19.9003240549982,20.2835969294942,19.4871857617104,20.2835969294942,6704677.45305327,0.0,1.0
2002-03-06,40.34,40.34,38.83,39.46,3491800,20.0795165677496,20.0795165677496,19.3279035281536,19.6414904254685,7015069.88600706,0.0,1.0
2002-03-07,38.8,40.5,38.59,40.33,4231900,19.3129708187577,20.159157684528,19.208441852986,20.0745389979509,8501940.04541876,0.0,1.0
2002-03-08,39.05,40.99,38.72,39.55,4050700,19.4374100637239,20.4030586046618,19.2731502603685,19.6862885536563,8137906.97842052,0.0,1.0
2002-03-11,40.34,40.75,38.95,39.31,3887200,20.0795165677496,20.2835969294942,19.3876343657374,19.5668268784888,7809433.43286747,0.0,1.0
2002-03-12,38.12,39.15,37.45,39.15,4825700,18.9744960724495,19.4871857617104,18.6409988959401,19.4871857617104,9694891.67446713,0.0,1.0
2002-03-13,37.53,39.0,37.31,37.82,2847100,18.6808194543293,19.4125222147306,18.571312918759,18.8251689784901,5719859.52014739,0.0,1.0
2002-03-14,36.59,37.93,36.41,37.93,3591400,18.2129278932563,18.8799222462752,18.1233316368806,18.8799222462752,7215167.53210542,0.0,1.0
2002-03-15,39.18,39.33,37.58,38.0,6734100,19.5021184711063,19.5767820180861,18.7057073033225,18.9147652348658,13528891.1505127,0.0,1.0
2002-03-18,38.68,39.75,38.3,39.1,4057500,19.2532399811739,19.7858399496293,19.0640923288252,19.4622979127171,8151568.26349551,0.0,1.0
2002-03-19,39.44,39.95,38.41,38.6,2430600,19.6315352858712,19.8853913456023,19.1188455966104,19.2134194227847,4883105.8093043,0.0,1.0
2002-03-20,38.51,39.65,38.5,39.31,1959500,19.1686212945968,19.7360642516428,19.1636437247982,19.5668268784888,3936660.01535909,0.0,1.0
2002-03-21,39.11,39.33,37.9,39.33,1867200,19.4734974447641,19.5830389798663,18.8710190017018,19.5830389798663,3750029.60855574,0.0125,1.0
2002-03-22,39.75,39.99,38.14,39.0,2671000,19.7921637286979,19.911663585173,18.990518858177,19.418726677213,5364357.90726883,0.0,1.0
2002-03-25,38.05,39.95,38.05,39.4,2487800,18.9457064119988,19.8917469424272,18.9457064119988,19.6178931046716,4996424.41097097,0.0,1.0
2002-03-26,38.71,39.67,38.16,38.21,2139600,19.2743310173055,19.7523304432061,19.0004771795499,19.0253729829823,4297109.76353142,0.0,1.0
2002-03-27,38.85,39.2,37.76,38.68,1872700,19.344039266916,19.5183098909423,18.8013107520913,19.2593935352461,3761075.64692714,0.0,1.0
2002-03-28,40.29,41.37,40.0,40.06,4829900,20.061038405767,20.5987877599052,19.9166427458595,19.9465177099783,9700229.22363075,0.0,1.0
2002-04-01,40.62,40.99,39.19,40.99,2855700,20.2253507084203,20.4095796538195,19.5133307302558,20.4095796538195,5735303.9594862,0.0,1.0
2002-04-02,38.7,39.58,38.17,39.58,4569400,19.269351856619,19.7075179970279,19.0054563402364,19.7075179970279,9177048.67894958,0.0,1.0
2002-04-03,38.67,39.48,38.4,39.2,3257000,19.2544143745596,19.6577263901633,19.1199770360251,19.5183098909423,6541263.08647498,0.0,1.0
2002-04-04,38.31,39.0,37.61,38.17,3299200,19.0751645898469,19.418726677213,18.7266233417944,19.0054563402364,6626016.32634272,0.0,1.0
2002-04-05,37.87,39.24,37.87,38.37,2486100,18.8560815196425,19.5382265336881,18.8560815196425,19.1050395539657,4993010.18092888,0.0,1.0
2002-04-08,38.86,38.97,37.06,37.74,3033200,19.3490184276025,19.4037891951536,18.4527695040388,18.7913524307184,6091789.7432901,0.0,1.0
2002-04-09,37.64,39.8,37.63,39.05,3094000,18.7415608238538,19.8170595321302,18.7365816631673,19.4436224806453,6213898.67655926,0.0,1.0
2002-04-10,38.0,38.95,37.17,37.91,4230400,18.9208106085665,19.3938308737807,18.5075402715899,18.8759981623883,8496211.04114943,0.0,1.0
2002-04-11,36.37,38.44,35.5,37.93,2746100,18.1092074166727,19.139893678771,17.6760204369503,18.8859564837612,5515186.54030363,0.0,1.0
2002-04-12,39.04,39.75,37.01,37.02,4381600,19.4386433199588,19.7921637286979,18.4278737006065,18.4328528612929,8799876.67783199,0.0,1.0
2002-04-15,39.38,40.19,38.95,39.4,3762500,19.6079347832987,20.0112467989023,19.3938308737807,19.6178931046716,7556494.4313362,0.0,1.0
2002-04-16,40.12,40.5,39.72,39.91,2857800,19.976392674097,20.1656007801827,19.7772262466385,19.8718302996813,5739521.53777348,0.0,1.0
2002-04-17,39.49,40.31,39.11,40.09,3888900,19.6627055508498,20.0709967271399,19.4734974447641,19.9614551920377,7810352.47681684,0.0,1.0
2002-04-18,39.5,39.9,38.46,39.6,2365200,19.6676847115362,19.8668511389948,19.1498520001439,19.7174763184009,4750198.17381965,0.0,1.0
2002-04-19,39.31,40.0,38.98,39.81,1692900,19.5730806584934,19.9166427458595,19.4087683558401,19.8220386928166,3399970.61071338,0.0,1.0
2002-04-22,38.78,39.22,38.1,39.21,1535200,19.3091851421108,19.5282682123152,18.9706022154311,19.5232890516287,3083250.56504647,0.0,1.0
2002-04-23,37.06,38.88,36.73,38.69,3389600,18.4527695040388,19.3589767489754,18.2884572013855,19.2643726959326,6807573.02975608,0.0,1.0
2002-04-24,36.77,38.58,36.58,37.85,4813000,18.3083738441313,19.2096019283815,18.2137697910885,18.8461231982695,9666287.76027143,0.0,1.0
2002-04-25,37.91,38.24,36.04,36.4,4321400,18.8759981623883,19.0403104650417,17.9448951140194,18.1241448987321,8678972.76693059,0.0,1.0
2002-04-26,38.01,39.0,37.87,37.97,4413400,18.925789769253,19.418726677213,18.8560815196425,18.9058731265071,8863742.8633247,0.0,1.0
2002-04-29,37.22,38.35,36.55,38.05,3949200,18.5324360750222,19.0950812325928,18.1988323090291,18.9457064119988,7931457.22477955,0.0,1.0
2002-04-30,39.96,40.5,37.4,37.53,6725100,19.8967261031136,20.1656007801827,18.6220609673786,18.6867900563027,13506493.20935,0.0,1.0
2002-05-01,40.12,40.48,38.12,40.2,6974500,19.976392674097,20.1556424588098,18.9805605368041,20.0162259595888,14007380.8402271,0.0,1.0
2002-05-02,37.85,40.48,37.81,39.59,3859700,18.8461231982695,20.1556424588098,18.8262065555237,19.7124971577144,7751708.05491786,0.0,1.0
2002-05-03,37.5,38.56,36.78,38.15,4442400,18.6718525742433,19.1996436070085,18.3133530048178,18.9954980188635,8921985.61110111,0.0,1.0
2002-05-06,36.25,38.54,36.25,37.61,2319000,18.0494574884351,19.1896852856356,18.0494574884351,18.7266233417944,4657411.4515,0.0,1.0
2002-05-07,36.35,37.39,35.05,36.83,4459100,18.0992490952998,18.6170818066921,17.4519582060594,18.3382488082501,8955525.40033789,0.0,1.0
2002-05-08,41.41,41.44,37.4,37.5,6073300,20.618704402651,20.6336418847104,18.6220609673786,18.6718525742433,12197437.2438098,0.0,1.0
2002-05-09,39.84,41.76,39.52,40.29,5841800,19.836976174876,20.7929750266773,19.6776430329092,20.061038405767,11732499.446905,0.0,1.0
2002-05-10,38.75,40.3,38.44,39.88,3452900,19.2942476600514,20.0660175664534,19.139893678771,19.8568928176219,6934702.88955768,0.0,1.0
2002-05-13,40.74,41.0,38.0,38.8,3509300,20.2851006366579,20.414558814506,18.9208106085665,19.3191434634837,7047974.99212974,0.0,1.0
2002-05-14,42.98,43.1,41.58,41.64,5264900,21.400432630426,21.4601825586636,20.7033501343209,20.7332250984397,10573870.440277,0.0,1.0
2002-05-15,42.05,43.32,41.8,42.09,5407100,20.9373706865848,21.5697240937658,20.8128916694231,20.9572873293306,10859460.7414427,0.0,1.0
2002-05-16,41.7,41.95,41.05,41.7,3355200,20.7631000625585,20.8875790797201,20.4394546179383,20.7631000625585,6738485.08066958,0.0,1.0
2002-05-17,41.1,42.33,39.85,42.08,5007400,20.4643504213706,21.0767871858058,19.8419553355625,20.9523081686442,10056715.0074347,0.0,1.0
2002-05-20,39.06,40.85,38.43,40.85,4959500,19.4486016413318,20.339871404209,19.1349145180845,20.339871404209,9960514.05507294,0.0,1.0
2002-05-21,37.15,39.74,36.2,39.35,6124400,18.497581950217,19.7871845680114,18.0245616850028,19.5929973012393,12300064.982133,0.0,1.0
2002-05-22,36.94,37.51,35.56,36.46,5238600,18.3930195758012,18.6768317349297,17.7058954010691,18.1540198628509,10521050.2931556,0.0,1.0
2002-05-23,37.11,37.39,35.9,37.15,4129600,18.4776653074711,18.6170818066921,17.8751868644089,18.497581950217,8293767.28336109,0.0,1.0
2002-05-24,37.67,38.15,36.64,36.7,3815800,18.7564983059132,18.9954980188635,18.2436447552073,18.2735197193261,7663540.58500802,0.0,1.0
2002-05-28,36.67,38.3,36.01,38.3,2616500,18.2585822372667,19.0701854291604,17.92995763196,19.0701854291604,5254901.70886144,0.0,1.0
2002-05-29,35.85,36.7,35.79,36.62,3446100,17.8502910609766,18.2735197193261,17.8204160968578,18.2336864338343,6921045.96938942,0.0,1.0
2002-05-30,36.53,37.19,35.65,35.74,4350500,18.1888739876562,18.5174985929628,17.7507078472473,17.7955202934254,8737416.35176828,0.0,1.0
2002-05-31,36.1,37.61,36.0,37.1,2927000,17.9747700781382,18.7266233417944,17.9249784712735,18.4726861467847,5878500.78419165,0.0,1.0
2002-06-03,35.3,36.65,35.07,36.01,3308900,17.576437223221,18.2486239158937,17.4619165274323,17.92995763196,6645497.52128861,0.0,1.0
2002-06-04,35.84,36.42,35.1,35.39,3736000,17.8453119002901,18.1341032201051,17.4768540094917,17.6212496693992,7503272.61009225,0.0,1.0
2002-06-05,36.37,36.69,35.26,36.0,3661600,18.1092074166727,18.2685405586396,17.5565205804751,17.9249784712735,7353849.83648657,0.0,1.0
2002-06-06,35.2,36.36,35.0,36.2,3907300,17.5266456163563,18.1042282559863,17.427062402627,18.0245616850028,7847306.4960957,0.0,1.0
2002-06-07,35.88,36.33,34.54,34.81,4897300,17.8652285430359,18.0892907739269,17.1980210110497,17.3324583495842,9835593.40294564,0.0,1.0
2002-06-10,37.59,39.03,35.92,36.14,6313200,18.7166650204214,19.4336641592724,17.8851451857818,17.994686720884,12679245.3538636,0.0,1.0
2002-06-11,37.07,38.83,36.99,38.11,4452100,18.4577486647253,19.3340809455431,18.4179153792335,18.9755813761176,8941466.80604702,0.0,1.0
2002-06-12,37.31,37.6,35.73,36.55,4476300,18.5772485212004,18.7216441811079,17.790541132739,18.1988323090291,8990069.37488116,0.0,1.0
2002-06-13,36.19,37.39,36.1,37.29,5724200,18.0195825243164,18.6170818066921,17.9747700781382,18.5672901998275,11496315.0628185,0.0,1.0
2002-06-14,31.37,32.64,31.06,32.64,17363700,15.6196270734403,16.2519804806213,15.4652730921599,16.2519804806213,34872744.8125961,0.0,1.0
2002-06-17,29.73,31.68,29.65,31.65,9733700,14.8030447208601,15.7739810547207,14.7632114353683,15.7590435726613,19548877.0355607,0.0,1.0
2002-06-18,30.09,30.98,29.68,29.73,7327300,14.9822945055728,15.4254398066682,14.7781489174277,14.8030447208601,14715933.9924863,0.0,1.0
2002-06-19,27.08,30.12,27.08,30.02,11632500,13.4835671389469,14.9972319876322,13.4835671389469,14.9474403807675,23362371.1554866,0.0,1.0
2002-06-20,27.8,28.3,27.14,27.35,6055900,13.8420667083723,14.0910247426956,13.5134421030657,13.6180044774814,12162491.595144,0.0,1.0
2002-06-21,26.35,27.51,26.15,27.0,8077600,13.126312359693,13.7041689948825,13.02668190535,13.4501113363078,16215122.2801602,0.0125,1.0
2002-06-24,27.15,28.45,26.06,26.09,4451400,13.5248341770651,14.1724321302947,12.9818482008956,12.9967927690471,8935821.94190167,0.0,1.0
2002-06-25,27.48,29.25,27.31,27.85,5863700,13.6892244267311,14.5709539476668,13.6045385405395,13.8735407672657,11770898.8454708,0.0,1.0
2002-06-26,27.6,27.98,26.1,26.36,6118300,13.7490026993369,13.9383005625886,13.0017742917642,13.1312938824102,12281987.5515876,0.0,1.0
2002-06-27,27.89,28.82,26.56,28.65,5323300,13.8934668581343,14.3567484708293,13.2309243367532,14.2720625846377,10686089.9814272,0.0,1.0
2002-06-28,28.5,29.16,27.34,27.35,4343800,14.1973397438805,14.5261202432125,13.619483108691,13.6244646314081,8719823.72989003,0.0,1.0
2002-07-01,27.0,28.85,26.8,28.61,3776900,13.4501113363078,14.3716930389808,13.3504808819648,14.2521364937691,7581818.28017444,0.0,1.0
2002-07-02,26.41,27.15,25.46,26.81,4581200,13.1562014959959,13.5248341770651,12.6829568378666,13.355462404682,9196384.84077819,0.0,1.0
2002-07-03,27.04,27.15,25.59,26.28,2927800,13.4700374271764,13.5248341770651,12.7477166331895,13.091441700673,5877319.37851009,0.0,1.0
2002-07-05,28.63,28.8,27.44,27.45,2202100,14.2620995392034,14.346785425395,13.6692983358625,13.6742798585796,4420535.89842786,0.0,1.0
2002-07-08,27.65,28.98,27.45,28.29,2516400,13.7739103129226,14.4364528343037,13.6742798585796,14.0927277668203,5051467.47868119,0.0,1.0
2002-07-09,27.22,27.97,27.0,27.49,2783200,13.5597048360851,13.9333190398715,13.4501113363078,13.6942059494482,5587046.68839036,0.0,1.0
2002-07-10,26.57,28.26,26.44,27.41,3943200,13.2359058594703,14.0777831986689,13.1711460641474,13.654353767711,7915651.94799541,0.0,1.0
2002-07-11,25.76,26.02,23.76,24.71,7645800,12.8324025193811,12.961922110027,11.8360979759509,12.3093426340802,15348319.0464555,0.0,1.0
2002-07-12,25.56,26.74,25.13,26.1,5271300,12.7327720650381,13.3205917456619,12.5185665882006,13.0017742917642,10581704.2284104,0.0,1.0
2002-07-15,26.49,26.7,24.59,25.19,5093700,13.1960536777331,13.3006656547933,12.2495643614744,12.5484557245035,10225186.7334916,0.0,1.0
2002-07-16,26.57,28.0,26.04,26.33,4212200,13.2359058594703,13.9482636080229,12.9718851554613,13.1163493142587,8455647.47802452,0.0,1.0
2002-07-17,26.88,27.8,26.5,27.35,3918200,13.390333063702,13.8486331536799,13.2010352004503,13.6244646314081,7865466.48981426,0.0,1.0
2002-07-18,25.87,27.12,25.78,26.74,2945200,12.8871992692698,13.5098896089136,12.8423655648154,13.3205917456619,5912248.45740413,0.0,1.0
2002-07-19,24.39,25.85,24.29,25.6,4119500,12.1499339071314,12.8772362238355,12.1001186799599,12.7526981559067,8269559.79908882,0.0,1.0
2002-07-22,24.55,25.17,23.49,24.51,4438000,12.2296382706058,12.5384926790692,11.7015968625878,12.2097121797372,8908922.5363166,0.0,1.0
2002-07-23,23.9,25.23,23.58,24.41,3639400,11.905839293991,12.5683818153721,11.7464305670422,12.1598969525657,7305798.26017814,0.0,1.0
2002-07-24,25.66,25.77,23.4,23.5,5234900,12.7825872922096,12.8373840420982,11.6567631581334,11.706578385305,10508634.2012987,0.0,1.0
2002-07-25,23.43,25.5,23.03,25.1,4805500,11.6717077262849,12.7028829287352,11.4724468175989,12.5036220200491,9646648.7715794,0.0,1.0
2002-07-26,24.49,24.76,23.1,23.5,3004100,12.1997491343029,12.334250247666,11.5073174766189,11.706578385305,6030485.39687893,0.0,1.0
2002-07-29,25.61,25.83,24.49,24.8,2939100,12.7576796786238,12.8672731784012,12.1997491343029,12.3541763385346,5900003.20560796,0.0,1.0
2002-07-30,24.94,25.5,24.31,25.25,3692500,12.4239176565747,12.7028829287352,12.1100817253942,12.5783448608064,7412392.1733549,0.0,1.0
2002-07-31,23.96,24.75,23.72,24.56,4415800,11.9357284302939,12.3292687249488,11.8161718850823,12.234619793323,8864357.84945174,0.0,1.0
2002-08-01,16.83,18.36,16.75,18.34,23812500,8.38390273296521,9.14607570868932,8.344050551228,9.13611266325502,47801648.9175392,0.0,1.0
2002-08-02,17.45,17.65,16.83,17.21,8038400,8.69275714142858,8.7923875957716,8.38390273296521,8.57320059621695,16136431.4817321,0.0,1.0
2002-08-05,16.7,17.9,16.5,17.72,4442000,8.31914293764225,8.91692566370037,8.21951248329923,8.82725825479165,8916952.20962557,0.0,1.0
2002-08-06,17.39,17.5,16.9,17.06,4818800,8.66286800512567,8.71766475501433,8.41877339198527,8.49847775545969,9673347.43533176,0.0,1.0
2002-08-07,17.62,17.83,16.57,17.61,4377400,8.77744302762014,8.88205500468032,8.25438314231928,8.77246150490299,8787272.9856855,0.0,1.0
2002-08-08,17.77,17.93,17.05,17.38,3358800,8.85216586837741,8.93187023185183,8.49349623274253,8.65788648240852,6742516.67755299,0.0,1.0
2002-08-09,17.71,18.05,17.25,17.65,2437400,8.8222767320745,8.99164850445764,8.59312668708556,8.7923875957716,4892881.43082877,0.0,1.0
2002-08-12,18.11,18.31,17.5,17.55,2698700,9.02153764076055,9.12116809510357,8.71766475501433,8.74257236860009,5417419.83973807,0.0,1.0
2002-08-13,17.87,19.0,17.71,18.03,4254200,8.90198109554892,9.46489316258699,8.8222767320745,8.98168545902334,8539959.04776882,0.0,1.0
2002-08-14,19.27,19.44,17.69,17.7,3218900,9.59939427595007,9.68408016214164,8.8123136866402,8.81729520935735,6461678.8535713,0.0,1.0
2002-08-15,19.94,20.19,19.02,19.35,3280500,9.93315629799919,10.057694365928,9.47485620802129,9.63924645768728,6585335.82252964,0.0,1.0
2002-08-16,20.14,20.45,19.42,19.7,2369600,10.0327867523422,10.1872139565739,9.67411711670733,9.81359975278756,4756778.46824151,0.0,1.0
2002-08-19,20.88,20.99,19.79,20.09,1921000,10.4014194334114,10.4562161833,9.85843345724192,10.0078791387565,3856250.60663906,0.0,1.0
2002-08-20,20.18,21.12,19.95,20.7,2686800,10.0527128432108,10.520975978623,9.93813782071634,10.3117520245027,5393531.56164386,0.0,1.0
2002-08-21,20.34,20.73,19.61,20.2,4281700,10.1324172066852,10.3266965926541,9.7687660483332,10.0626758886451,8595163.0517681,0.0,1.0
2002-08-22,20.77,20.88,20.11,20.15,2027400,10.3466226835227,10.4014194334114,10.0178421841908,10.0377682750594,4069839.91665802,0.0,1.0
2002-08-23,20.48,20.78,20.3,20.52,1905500,10.2021585247253,10.3516042062399,10.1124911158166,10.2220846155939,3825135.62256677,0.0,1.0
2002-08-26,20.88,21.02,20.44,20.45,2018700,10.4014194334114,10.4711607514515,10.1822324338567,10.1872139565739,4052375.37721097,0.0,1.0
2002-08-27,20.83,21.25,20.65,20.98,2664000,10.3765118198256,10.585735773946,10.2868444109169,10.4512346605829,5347762.42378266,0.0,1.0
2002-08-28,19.98,20.6,19.8,20.55,2849300,9.95308238886779,10.2619367973312,9.86341497995907,10.2370291837454,5719737.03982128,0.0,1.0
2002-08-29,20.32,20.66,19.51,19.69,2614400,10.1224541612509,10.2918259336341,9.71895082116169,9.80861823007041,5248194.47475127,0.0,1.0
2002-08-30,20.1,20.61,19.99,20.23,1926500,10.0128606614736,10.2669183200483,9.95806391158494,10.0776204567966,3867291.40743892,0.0,1.0
2002-09-03,18.42,19.91,18.16,19.63,4941200,9.17596484499223,9.91821172984773,9.0464452543463,9.7787290937675,9919055.43858664,0.0,1.0
2002-09-04,19.08,19.28,18.51,18.57,2585400,9.5047453443242,9.60437579866722,9.22079854944659,9.25068768574949,5189979.34326113,0.0,1.0
2002-09-05,18.33,18.91,18.21,18.81,2298700,9.13113114053787,9.42005945813263,9.07135286793206,9.37024423096112,4614452.50883978,0.0,1.0
2002-09-06,19.26,19.44,18.75,18.76,2214400,9.59441275323292,9.68408016214164,9.34035509465821,9.34533661737536,4445227.14385296,0.0,1.0
2002-09-09,19.45,19.73,18.59,18.94,2382900,9.68906168485879,9.82854432093901,9.2606507311838,9.43500402628408,4783477.13199387,0.0,1.0
2002-09-10,19.29,19.53,18.17,19.52,3605400,9.60935732138437,9.728913866596,9.05142677706345,9.72393234387884,7237546.03705178,0.0,1.0
2002-09-11,19.18,20.25,19.01,19.7,2579300,9.55456057149571,10.0875835022309,9.46987468530414,9.81359975278756,5177734.09146493,0.0,1.0
2002-09-12,18.45,19.14,18.35,18.69,5173200,9.19090941314368,9.5346344806271,9.14109418597217,9.31046595835531,10384776.4905077,0.0,1.0
2002-09-13,20.77,20.83,20.0,20.55,10635900,10.3466226835227,10.3765118198256,9.96304543430209,10.2370291837454,21350700.586753,0.0,1.0
2002-09-16,20.2,21.01,20.02,20.8,3885900,10.0626758886451,10.4661792287343,9.97300847973639,10.3615672516742,7800626.87784423,0.0,1.0
2002-09-17,19.96,20.68,19.82,20.55,3105700,9.94311934343349,10.3017889790684,9.87337802539338,10.2370291837454,6234439.09892709,0.0,1.0
2002-09-18,19.93,20.4,19.52,19.88,3072800,9.92817477528204,10.1623063429881,9.72393234387884,9.90326716169628,6168395.0359607,0.0,1.0
2002-09-19,19.63,19.93,19.4,19.68,2592600,9.7787290937675,9.92817477528204,9.66415407127303,9.80363670735326,5204432.7552173,0.0,1.0
2002-09-20,19.55,20.0,19.25,19.69,4106800,9.74510381542673,9.96941566795574,9.5955625804074,9.81488972510243,8238797.81279521,0.0125,1.0
2002-09-23,18.9,19.54,18.67,19.32,2894700,9.42109780621817,9.74011910759276,9.30644952603668,9.63045553524524,5807160.81345532,0.0,1.0
2002-09-24,19.58,19.67,18.55,18.8,2579000,9.76005793892867,9.80492030943447,9.24663303202895,9.37125072787839,5173823.79448691,0.0,1.0
2002-09-25,19.83,20.16,18.9,18.9,2851100,9.88467563477811,10.0491709932994,9.42109780621817,9.42109780621817,5719693.29990757,0.0,1.0
2002-09-26,19.78,20.39,19.1,19.84,2481400,9.85975209560823,10.1638192734809,9.52079196289773,9.88966034261209,4978024.9568204,0.0,1.0
2002-09-27,19.74,20.28,19.37,19.65,2320700,9.83981326427231,10.1089874873071,9.65537907441513,9.79495089376651,4655638.96078549,0.0,1.0
2002-09-30,19.1,19.6,18.9,19.3,2554100,9.52079196289773,9.77002735459662,9.42109780621817,9.62048611957729,5123871.01725437,0.0,1.0
2002-10-01,19.38,19.58,18.48,19.11,4360900,9.66036378224911,9.76005793892867,9.2117400771911,9.52577667073171,8748556.87684295,0.0,1.0
2002-10-02,20.0,20.43,19.15,19.35,4003900,9.96941566795574,10.1837581048168,9.54571550206762,9.64540965874718,8032366.45628,0.0,1.0
2002-10-03,20.96,21.86,19.85,19.94,5102600,10.4479476200176,10.8965713250756,9.89464505044607,9.93950742095187,10236507.6749705,0.0,1.0
2002-10-04,20.32,21.36,20.05,21.0,4513400,10.128926318643,10.6473359333767,9.99433920712563,10.4678864513535,9054492.56069689,0.0,1.0
2002-10-07,20.01,20.51,19.85,20.14,2774600,9.97440037578972,10.2236357674886,9.89464505044607,10.0392015776314,5566223.92407265,0.0,1.0
2002-10-08,19.97,20.27,19.8,20.22,3761300,9.9544615444538,10.1040027794731,9.86972151127618,10.0790792403033,7545677.9519983,0.0,1.0
2002-10-09,18.17,19.85,17.71,19.62,11618200,9.05721413433779,9.89464505044607,8.82791757397481,9.77999677026458,23307684.9977153,0.0,1.0
2002-10-10,20.44,20.5,17.82,18.29,5093800,10.1887428126508,10.2186510596546,8.88274936014856,9.11703062834552,10218853.6814104,0.0,1.0
2002-10-11,21.99,22.2,20.4,20.54,4571300,10.9613725269173,11.0660513914309,10.1688039813149,10.2385898909905,9170647.81377979,0.0,1.0
2002-10-14,22.6,22.75,21.05,21.05,2634800,11.26543970479,11.3402103222997,10.4928099905234,10.4928099905234,5285766.16274296,0.0,1.0
2002-10-15,23.09,24.16,22.55,23.81,5475500,11.5096903886549,12.0430541268905,11.2405161656201,11.8685893527013,10984595.6520795,0.0,1.0
2002-10-16,22.19,22.98,21.85,22.24,3732500,11.0610666835969,11.4548586024811,10.8915866172416,11.0859902227668,7487901.24580162,0.0,1.0
2002-10-17,22.93,23.87,22.57,23.3,3013400,11.4299350633113,11.8984975997052,11.250485581288,11.6143692531684,6045289.11295339,0.0,1.0
2002-10-18,23.81,24.22,22.15,22.85,2841800,11.8685893527013,12.0729623738944,11.041127852261,11.3900574006394,5701036.23853156,0.0,1.0
2002-10-21,24.91,25.28,22.92,23.59,3723400,12.4169072144389,12.6013414042961,11.4249503554773,11.7589257803538,7469645.41155196,0.0,1.0
2002-10-22,24.02,24.42,23.39,24.3,2757600,11.9732682172148,12.172656530574,11.6592316236742,12.1128400365662,5532119.61833158,0.0,1.0
2002-10-23,24.66,24.97,23.95,24.07,3057000,12.2922895185894,12.4468154614427,11.938375262377,11.9981917563847,6132756.62650117,0.0,1.0
2002-10-24,24.64,25.64,24.06,24.65,3140000,12.2823201029215,12.7807908863193,11.9932070485508,12.2873048107554,6299265.88394294,0.0,1.0
2002-10-25,23.75,24.3,22.99,24.28,4552900,11.8386811056974,12.1128400365662,11.4598433103151,12.1028706208983,9133734.91815414,0.0,1.0
2002-10-28,23.48,25.21,23.03,25.08,4588900,11.70409399418,12.5664484494582,11.479782141651,12.5016472476165,9205955.80089998,0.0,1.0
2002-10-29,22.69,23.95,22.1,23.7,3800900,11.3103020752958,11.938375262377,11.0162043130911,11.8137575665275,7625120.92301872,0.0,1.0
2002-10-30,23.48,25.21,23.03,25.08,3002700,11.70409399418,12.5664484494582,11.479782141651,12.5016472476165,6023823.46169286,0.0,1.0
2002-10-31,23.64,24.23,23.35,23.6,2747900,11.7838493195237,12.0779470817284,11.6392927923383,11.7639104881878,5512660.10270281,0.0,1.0
2002-11-01,24.47,24.55,23.07,23.53,2758300,12.1975800697438,12.2374577324157,11.4997209729869,11.7290175333499,5533523.91327386,0.0,1.0
2002-11-04,27.38,28.45,24.51,25.1,8644000,13.6481300494314,14.181493787667,12.2175189010798,12.5116166632845,17341036.4015296,0.0,1.0
2002-11-05,25.82,26.1,25.05,25.99,6289500,12.8705156273309,13.0100874466822,12.4866931241146,12.9552556605085,12617590.0563883,0.0,1.0
2002-11-06,26.08,26.53,25.2,25.97,4294500,13.0001180310143,13.2244298835433,12.5614637416242,12.9452862448405,8615349.47088949,0.0,1.0
2002-11-07,25.58,26.2,25.22,25.5,2867500,12.7508826393154,13.059934525022,12.5714331572922,12.7110049766436,5752593.92426956,0.0,1.0
2002-11-08,25.71,26.2,25.51,25.67,2240100,12.8156838411571,13.059934525022,12.7159896844775,12.7957450098212,4493944.42886007,0.0,1.0
2002-11-11,24.69,25.83,24.66,25.6,2067700,12.3072436420914,12.8755003351648,12.2922895185894,12.7608520549833,4148086.64593274,0.0,1.0
2002-11-12,26.38,27.3,24.75,24.76,3878300,13.1496592660336,13.6082523867596,12.3371518890952,12.3421365969292,7780395.8209223,0.0,1.0
2002-11-13,26.38,26.38,26.38,26.38,3398900,13.1496592660336,13.1496592660336,13.1496592660336,13.1496592660336,6818654.39902349,0.0,1.0
2002-11-14,28.06,28.12,27.17,27.38,2865900,13.9870901821419,14.0169984291458,13.5434511849179,13.6481300494314,5749384.10725864,0.0,1.0
2002-11-15,28.95,29.11,27.26,27.94,2859600,14.4307291793659,14.5104845047096,13.5883135554237,13.9272736881342,5736745.45277813,0.0,1.0
2002-11-18,27.8,28.75,27.35,28.6,4291200,13.8574877784585,14.3310350226864,13.6331759259295,14.2562644051767,8608729.22330445,0.0,1.0
2002-11-19,27.39,27.75,27.05,27.35,3586700,13.6531147572654,13.8325642392886,13.4836346909101,13.6331759259295,7195406.67068095,0.0,1.0
2002-11-20,28.4,28.66,27.09,27.5,3158400,14.1565702484971,14.2861726521806,13.503573522246,13.7079465434391,6336178.77956863,0.0,1.0
2002-11-21,30.2,30.48,28.4,28.6,3729700,15.0538176586132,15.1933894779645,14.1565702484971,14.2562644051767,7482284.06603249,0.0,1.0
2002-11-22,29.81,30.06,28.65,28.9,2806900,14.859414053088,14.9840317489375,14.2811879443466,14.405805640196,5631022.10498074,0.0,1.0
2002-11-25,30.28,30.52,29.31,29.81,2329100,15.093695321285,15.2133283093005,14.6101786613891,14.859414053088,4672490.50009285,0.0,1.0
2002-11-26,28.88,30.25,28.52,29.9,4190700,14.3958362245281,15.0787411977831,14.2163867425049,14.9042764235938,8407112.59230565,0.0,1.0
2002-11-27,29.98,30.47,29.2,29.25,2789200,14.9441540862657,15.1884047701306,14.5553468752154,14.5802704143853,5595513.50429734,0.0,1.0
2002-11-29,29.53,30.45,29.41,30.2,933000,14.7198422337366,15.1784353544626,14.6600257397289,15.0538176586132,1871724.54449643,0.0,1.0
2002-12-02,28.75,31.08,28.55,30.55,4764600,14.3310350226864,15.4924719480032,14.2313408660068,15.2282824328024,9558433.83141229,0.0,1.0
2002-12-03,27.69,29.1,27.28,28.99,4283300,13.8026559922847,14.5054997968756,13.5982829710916,14.4506680107018,8592880.75181303,0.0,1.0
2002-12-04,26.18,27.48,26.05,27.14,4381200,13.0499651093541,13.6979771277712,12.9851639075123,13.5284970614159,8789281.43016905,0.0,1.0
2002-12-05,25.85,26.79,25.8,26.57,3660400,12.8854697508328,13.3540322872267,12.8605462116629,13.2443687148792,7343258.86674675,0.0,1.0
2002-12-06,26.09,26.4,25.0,25.38,2307600,13.0051027388483,13.1596286817016,12.4617695849447,12.6511884826358,4629358.58400851,0.0,1.0
2002-12-09,24.86,26.13,24.84,26.11,3426000,12.391983675269,13.0250415701842,12.382014259601,13.0150721545162,6873020.67464604,0.0,1.0
2002-12-10,26.01,26.38,25.06,25.13,4006900,12.9652250761764,13.1496592660336,12.4916778319485,12.5265707867864,8038384.86317552,0.0,1.0
2002-12-11,25.94,26.28,25.49,25.92,3381900,12.9303321213386,13.0998121876938,12.7060202688096,12.9203627056706,6784550.09328238,0.0,1.0
2002-12-12,25.87,26.5,25.22,26.35,4555100,12.8954391665007,13.2094757600414,12.5714331572922,13.1347051425317,9138148.41654417,0.0,1.0
2002-12-13,25.79,26.6,25.7,26.01,6687800,12.8555615038289,13.2593228383811,12.8106991333231,12.9652250761764,13416633.8785458,0.0,1.0
2002-12-16,26.56,26.83,25.49,25.75,4148700,13.2393840070452,13.3739711185626,12.7060202688096,12.835622672493,8322854.89576885,0.0,1.0
2002-12-17,26.84,27.42,26.3,26.4,2978100,13.3789558263966,13.6680688807673,13.1097816033618,13.1596286817016,5974472.52514985,0.0,1.0
2002-12-18,26.03,26.76,25.75,26.76,2118700,12.9751944918444,13.3390781637248,12.835622672493,13.3390781637248,4250399.56315603,0.0,1.0
2002-12-19,25.54,26.81,25.12,25.72,3522200,12.7309438079795,13.3640017028947,12.5215860789524,12.8206685489911,7066010.92242798,0.0,1.0
2002-12-20,25.77,26.47,25.45,26.35,3706900,12.845592088161,13.1945216365394,12.6860814374737,13.1347051425317,7436544.17362678,0.0,1.0
2002-12-23,26.55,26.69,25.61,25.79,2020500,13.2343992992112,13.3041852088869,12.7658367628173,12.8555615038289,4053397.04411044,0.0,1.0
2002-12-24,26.23,26.77,26.2,26.31,658800,13.074888648524,13.3440628715588,13.059934525022,13.1147663111958,1321642.15424892,0.0,1.0
2002-12-26,25.69,26.69,25.55,26.31,1429000,12.8057144254891,13.3041852088869,12.7359285158135,13.1147663111958,2866767.81788361,0.0,1.0
2002-12-27,25.18,26.0,25.09,25.6,1967000,12.5514943259563,12.9602403683425,12.5066319554505,12.7608520549833,3946068.78780757,0.0,1.0
2002-12-30,24.89,25.44,24.27,25.3,2458900,12.4069377987709,12.6810967296397,12.0978859130643,12.611310819964,4932886.90510426,0.0,1.0
2002-12-31,24.8,25.13,24.49,24.86,2197100,12.3620754282651,12.5265707867864,12.2075494854118,12.391983675269,4407680.59669143,0.0,1.0
2003-01-02,25.6,25.87,24.57,25.0,3107500,12.7608520549833,12.8954391665007,12.2474271480836,12.4617695849447,6234066.47590854,0.0,1.0
2003-01-03,26.3,26.35,25.0,25.5,2888000,13.1097816033618,13.1347051425317,12.4617695849447,12.7110049766436,5793719.70472206,0.0,1.0
2003-01-06,27.51,27.74,26.35,26.35,3080200,13.7129312512731,13.8275795314546,13.1347051425317,13.1347051425317,6179298.9731596,0.0,1.0
2003-01-07,28.51,28.66,27.2,27.4,3816300,14.2176329194634,14.2924363196009,13.5643498915961,13.664087758446,7652660.15913614,0.0125,1.0
2003-01-08,27.13,28.69,26.88,28.2,2701600,13.5294416381986,14.3073969996284,13.4047693046361,14.0630392258459,5417400.80337557,0.0,1.0
2003-01-09,28.24,28.96,27.5,27.5,2901900,14.0829867992159,14.4420431198758,13.713956691871,13.713956691871,5819053.6686836,0.0,1.0
2003-01-10,28.65,28.67,27.38,27.92,3389500,14.2874494262584,14.2974232129434,13.654113971761,13.923406212256,6796816.70974292,0.0,1.0
2003-01-13,28.55,29.34,28.51,28.97,2688200,14.2375804928334,14.6315450668908,14.2176329194634,14.4470300132183,5390530.36705441,0.0,1.0
2003-01-14,29.11,29.2,28.5,28.56,2410400,14.5168465200133,14.5617285600958,14.2126460261209,14.2425673861759,4833470.12750092,0.0,1.0
2003-01-15,27.97,29.32,27.78,29.26,1684700,13.9483406789685,14.6215712802058,13.853589705461,14.5916499201508,3378255.52763059,0.0,1.0
2003-01-16,27.2,28.27,26.94,28.02,2509800,13.5643498915961,14.0979474792434,13.4346906646911,13.9732751456809,5032792.61782351,0.0,1.0
2003-01-17,25.86,26.6,25.62,26.55,3264700,12.8961061837013,13.2651362910462,12.7764207434813,13.2402018243337,6546560.70579664,0.0,1.0
2003-01-21,25.67,26.19,25.12,25.76,2376100,12.8013552101938,13.0606736640037,12.5270760763564,12.8462372502763,4764689.83154453,0.0,1.0
2003-01-22,25.78,26.4,25.33,25.53,3422200,12.8562110369613,13.1653984241962,12.6318008365488,12.7315387033988,6862388.59539231,0.0,1.0
2003-01-23,26.81,26.94,26.0,26.12,2317900,13.3698610512386,13.4346906646911,12.9659226904962,13.0257654106062,4647983.90662729,0.0,1.0
2003-01-24,25.87,26.79,25.34,26.76,2902500,12.9010930770438,13.3598872645536,12.6367877298913,13.3449265845261,5820256.8225487,0.0,1.0
2003-01-27,25.81,26.41,25.25,25.42,2305400,12.8711717169888,13.1703853175387,12.5919056898089,12.6766828766313,4622918.2011038,0.0,1.0
2003-01-28,26.68,26.8,25.6,25.7,2329800,13.3050314377861,13.3648741578961,12.7664469567963,12.8163158902213,4671846.45828563,0.0,1.0
2003-01-29,26.68,26.8,25.6,25.7,2437900,13.3050314377861,13.3648741578961,12.7664469567963,12.8163158902213,4888614.67965257,0.0,1.0
2003-01-30,26.42,27.3,26.13,27.0,3267200,13.1753722108812,13.6142188250211,13.0307523039487,13.4646120247461,6551573.84690134,0.0,1.0
2003-01-31,26.42,26.73,25.3,25.84,3849200,13.1753722108812,13.3299659044986,12.6168401565213,12.8861323970163,7718633.0960739,0.0,1.0
2003-02-03,27.06,27.42,26.12,26.94,2807500,13.4945333848011,13.674061545131,13.0257654106062,13.4346906646911,5629757.46057038,0.0,1.0
2003-02-04,26.43,27.15,26.01,26.45,2442900,13.1803591042237,13.5394154248836,12.9709095838387,13.1903328909087,4898640.96186193,0.0,1.0
2003-02-05,26.52,27.49,26.35,26.47,2531000,13.2252411443062,13.7089697985285,13.1404639574837,13.2003066775937,5075304.05439131,0.0,1.0
2003-02-06,26.52,26.72,25.84,26.32,2877900,13.2252411443062,13.3249790111561,12.8861323970163,13.1255032774562,5770927.51407852,0.0,1.0
2003-02-07,26.14,26.99,25.85,26.66,2018000,13.0357391972912,13.4596251314036,12.8911192903588,13.2950576511011,4046607.4997083,0.0,1.0
2003-02-10,26.63,26.75,25.76,26.25,1794300,13.2800969710737,13.3399396911836,12.8462372502763,13.0905950240587,3598031.63366034,0.0,1.0
2003-02-11,26.7,27.36,26.48,26.7,3127900,13.3150052244711,13.644140185076,13.2052935709362,13.3150052244711,6272241.62454787,0.0,1.0
2003-02-12,26.78,27.2,26.69,26.74,2646500,13.3549003712111,13.5643498915961,13.3100183311286,13.3349527978411,5306911.17342816,0.0,1.0
2003-02-13,26.93,27.05,26.44,26.71,2111500,13.4297037713486,13.4895464914586,13.1853459975662,13.3199921178136,4234098.97702382,0.0,1.0
2003-02-14,27.43,27.5,26.55,26.96,3192600,13.6790484384735,13.713956691871,13.2402018243337,13.4446644513761,6401981.71633733,0.0,1.0
2003-02-18,28.36,28.6,27.44,27.55,3521300,14.1428295193259,14.2625149595459,13.684035331816,13.7388911585835,7061109.50878236,0.0,1.0
2003-02-19,28.26,28.5,27.95,28.06,2299600,14.0929605859009,14.2126460261209,13.9383668922835,13.9932227190509,4611287.71374093,0.0,1.0
2003-02-20,28.36,28.55,27.92,28.3,2258700,14.1428295193259,14.2375804928334,13.923406212256,14.1129081592709,4529272.72526815,0.0,1.0
2003-02-21,29.11,29.19,27.88,28.47,3641700,14.5168465200133,14.5567416667533,13.903458638886,14.1976853460934,7302542.38438438,0.0,1.0
2003-02-24,28.36,28.97,28.24,28.9,2920500,14.1428295193259,14.4470300132183,14.0829867992159,14.4121217598208,5856351.43850251,0.0,1.0
2003-02-25,28.28,28.5,27.43,28.27,2774500,14.1029343725859,14.2126460261209,13.6790484384735,14.0979474792434,5563583.99798844,0.0,1.0
2003-02-26,27.08,28.31,27.05,28.13,3147900,13.5045071714861,14.1178950526134,13.4895464914586,14.0281309724484,6312346.75338539,0.0,1.0
2003-02-27,27.21,27.61,26.85,27.35,3100500,13.5693367849386,13.7688125186385,13.3898086246086,13.6391532917335,6217297.5980404,0.0,1.0
2003-02-28,27.5,28.0,27.16,27.16,2517600,13.713956691871,13.963301358996,13.5444023182261,13.5444023182261,5048433.61807017,0.0,1.0
2003-03-03,26.75,27.8,26.75,27.45,3148600,13.3399396911836,13.863563492146,13.3399396911836,13.6890222251585,6313750.43289473,0.0,1.0
2003-03-04,26.43,26.85,26.15,26.68,2942700,13.1803591042237,13.3898086246086,13.0407260906337,13.3050314377861,5900868.13151218,0.0,1.0
2003-03-05,25.94,26.44,25.71,26.06,5521400,12.9360013304413,13.1853459975662,12.8213027835638,12.9958440505512,11071822.918181,0.0,1.0
2003-03-06,26.73,26.76,25.64,25.66,4947900,13.3299659044986,13.3449265845261,12.7863945301663,12.7963683168513,9921808.34876447,0.0,1.0
2003-03-07,27.02,27.27,26.04,26.4,3491700,13.4745858114311,13.5992581449936,12.9858702638662,13.1653984241962,7001753.91810279,0.0,1.0
2003-03-10,26.61,26.85,26.4,26.81,2368300,13.2701231843887,13.3898086246086,13.1653984241962,13.3698610512386,4749048.83129788,0.0,1.0
2003-03-11,26.63,26.98,26.41,26.71,2468000,13.2800969710737,13.4546382380611,13.1703853175387,13.3199921178136,4948972.89855304,0.0,1.0
2003-03-12,27.49,28.0,26.48,26.48,3087100,13.7089697985285,13.963301358996,13.2052935709362,13.2052935709362,6190427.16171927,0.0,1.0
2003-03-13,28.52,28.59,27.58,27.96,4021000,14.2226198128059,14.2575280662034,13.753851838611,13.943353785626,8063136.15278841,0.0,1.0
2003-03-14,30.79,31.25,29.89,30.28,10641500,15.354644601553,15.584041695308,14.9058242007282,15.1003130410856,21338936.4262368,0.0,1.0
2003-03-17,32.18,33.71,30.29,30.37,9168100,16.0478227761603,16.8108174575626,15.1052999344281,15.1451950811681,18384391.5847749,0.0,1.0
2003-03-18,32.18,32.31,31.85,32.3,3999900,16.0478227761603,16.1126523896128,15.8832552958579,16.1076654962703,8020825.24186484,0.0,1.0
2003-03-19,33.02,33.18,31.89,32.14,4215100,16.4667218169302,16.5465121104102,15.9032028692279,16.0278752027904,8452356.42815681,0.0,1.0
2003-03-20,34.07,34.27,32.65,33.0,6318400,16.9965792345707,17.0963536944156,16.2881805696722,16.4627858744007,12665365.4849647,0.0125,1.0
2003-03-21,32.07,33.51,31.39,33.5,10234500,15.9988346361222,16.7172107470051,15.6596014726497,16.7122220240129,20515270.1721751,0.0,1.0
2003-03-24,30.55,31.75,30.05,31.71,5498100,15.2405487413013,15.8391955003704,14.9911125916892,15.8192406084014,11021056.9088511,0.0,1.0
2003-03-25,31.67,31.95,30.38,30.84,5652300,15.7992857164325,15.9389699602153,15.1557404504332,15.3852217080763,11330154.047016,0.0,1.0
2003-03-26,31.95,32.16,31.0,31.25,4575400,15.9389699602153,16.0437331430523,15.4650412759522,15.5897593507583,9171485.38236064,0.0,1.0
2003-03-27,31.5,32.16,31.23,31.4,3068700,15.7144774255643,16.0437331430523,15.5797819047738,15.6645901956419,6151273.59200294,0.0,1.0
2003-03-28,31.79,31.86,31.09,31.4,2882800,15.8591503923394,15.8940714532851,15.5099397828824,15.6645901956419,5778633.13814514,0.0,1.0
2003-03-31,30.83,33.0,30.22,30.98,4169300,15.3802329850841,16.4627858744007,15.0759208825573,15.4550638299677,8357449.4043529,0.0,1.0
2003-04-01,30.61,31.24,30.4,31.21,2652300,15.2704810792547,15.584770627766,15.1657178964176,15.5698044587893,5316591.04769753,0.0,1.0
2003-04-02,32.86,33.14,31.4,31.59,5464800,16.3929437525093,16.5326279962921,15.6645901956419,15.7593759324945,10954306.3595587,0.0,1.0
2003-04-03,33.04,33.65,32.67,32.79,3212800,16.4827407663697,16.7870528688965,16.2981580156567,16.3580226915636,6440125.06807019,0.0,1.0
2003-04-04,32.2,33.14,31.75,33.09,2771300,16.0636880350213,16.5326279962921,15.8391955003704,16.5076843813309,5555129.04667049,0.0,1.0
2003-04-07,33.12,34.014,32.909,33.55,4789600,16.5226505503076,16.9686423858141,16.4173884951713,16.7371656389741,9600853.78051204,0.0,1.0
2003-04-08,32.38,33.4,32.35,33.05,4162500,16.1534850488817,16.6623347940904,16.138518879905,16.4877294893619,8343818.66155446,0.0,1.0
2003-04-09,31.87,33.12,31.8,32.56,3092700,15.8990601762773,16.5226505503076,15.8641391153316,16.2432820627421,6199382.09599748,0.0,1.0
2003-04-10,32.41,32.52,31.69,32.08,2073500,16.1684512178584,16.2233271707731,15.8092631624169,16.0038233591144,4156374.29302899,0.0,1.0
2003-04-11,32.37,33.43,31.98,32.74,2874100,16.1484963258894,16.6773009630672,15.953936129192,16.3330790766024,5761193.80544714,0.0,1.0
2003-04-14,33.51,33.69,32.28,32.29,3074000,16.7172107470051,16.8070077608655,16.1035978189593,16.1085865419515,6161897.55330172,0.0,1.0
2003-04-15,33.88,34.41,33.02,33.29,3686100,16.9017934977181,17.1661958163069,16.4727633203852,16.6074588411758,7388864.85726267,0.0,1.0
2003-04-16,33.19,34.9,33.18,34.59,3385400,16.5575716112533,17.4106432429268,16.5525828882611,17.2559928301673,6786105.392631,0.0,1.0
2003-04-17,34.75,35.1,32.83,32.83,4654100,17.3358123980432,17.5104177027717,16.3779775835326,16.3779775835326,9329241.18504279,0.0,1.0
2003-04-21,34.72,35.26,34.49,34.72,3579100,17.3208462290665,17.5902372706476,17.2061056002449,17.3208462290665,7174381.11028697,0.0,1.0
2003-04-22,35.27,35.45,34.36,34.64,3937400,17.5952259936398,17.6850230075002,17.1412522013457,17.2809364451285,7892600.9845056,0.0,1.0
2003-04-23,35.57,36.12,34.86,36.12,3179900,17.7448876834071,18.0192674479804,17.3906883509579,18.0192674479804,6374176.32717766,0.0,1.0
2003-04-24,35.73,36.0,35.11,35.3,2260200,17.824707251283,17.9594027720735,17.5154064257639,17.6101921626165,4530618.36368657,0.0,1.0
2003-04-25,34.62,35.81,34.301,35.61,2497800,17.270958999144,17.8646170352209,17.1118187356915,17.7648425753761,5006892.55323262,0.0,1.0
2003-04-28,35.11,35.4,34.4,34.82,2999000,17.5154064257639,17.660079392539,17.1612070933147,17.3707334589889,6011558.47831877,0.0,1.0
2003-04-29,35.24,36.0,35.071,35.35,2237300,17.5802598246631,17.9594027720735,17.4959504060942,17.6351357775778,4484714.83279178,0.0,1.0
2003-04-30,34.53,35.63,34.44,35.02,3643900,17.2260604922139,17.7748200213606,17.1811619852837,17.4705079188337,7304274.07107225,0.0,1.0
2003-05-01,36.711,36.94,35.1,35.45,7007800,18.314100976822,18.4283427333443,17.5104177027717,17.6850230075002,14047282.2622081,0.0,1.0
2003-05-02,37.92,38.14,36.15,36.24,5765300,18.9172375865841,19.0269894924135,18.0342336169572,18.0791321238874,11556664.9199904,0.0,1.0
2003-05-05,37.68,38.38,37.14,37.88,3498800,18.7975082347703,19.1467188442273,18.5281171931892,18.8972826946151,7013418.07400522,0.0,1.0
2003-05-06,37.44,37.782,36.5,36.59,4464300,18.6777788829565,18.8483932092912,18.2088389216857,18.2537374286158,8948783.09928589,0.0,1.0
2003-05-07,36.87,37.38,36.51,37.3,2660000,18.3934216723986,18.647846545003,18.2138276446779,18.6079367610651,5332025.85939577,0.0,1.0
2003-05-08,35.94,36.519,35.77,36.21,3555900,17.9294704341201,18.2183174953709,17.8446621432519,18.0641659549106,7127876.22309224,0.0,1.0
2003-05-09,36.55,36.649,35.516,35.81,2595000,18.2337825366469,18.2831708942701,17.717948579249,17.8646170352209,5201731.99441052,0.0,1.0
2003-05-12,37.1,37.22,35.83,36.6,2824400,18.5081623012202,18.5680269771271,17.8745944812054,18.2587261516081,5661569.11175842,0.0,1.0
2003-05-13,36.49,37.0,36.3,36.91,1931800,18.2038501986934,18.4582750712978,18.1090644618408,18.4133765643676,3872333.66736118,0.0,1.0
2003-05-14,36.25,36.9,35.58,36.45,2166700,18.0841208468796,18.4083878413754,17.7498764063993,18.1838953067245,4343195.65020782,0.0,1.0
2003-05-15,36.38,37.27,36.15,36.49,3277600,18.1489742457788,18.5929705920883,18.0342336169572,18.2038501986934,6570018.02885545,0.0,1.0
2003-05-16,35.94,36.56,35.69,36.05,2073800,17.9294704341201,18.2387712596391,17.804752359314,17.9843463870347,4156975.64932892,0.0,1.0
2003-05-19,33.56,35.65,33.42,35.63,4127600,16.7421543619663,17.784797467345,16.6723122400749,17.7748200213606,8273860.8786624,0.0,1.0
2003-05-20,33.5,34.35,33.29,34.27,3339000,16.7122220240129,17.1362634783535,16.6074588411758,17.0963536944156,6693095.61824151,0.0,1.0
2003-05-21,33.69,33.88,33.13,33.39,2799500,16.8070077608655,16.9017934977181,16.5276392732999,16.6573460710982,5611656.53886407,0.0,1.0
2003-05-22,34.69,35.04,33.41,33.7,2835400,17.3058800600897,17.4804853648182,16.6673235170827,16.8119964838577,5683618.84275593,0.0,1.0
2003-05-23,34.63,35.08,34.26,34.5,1781700,17.2759477221363,17.5004402567872,17.0913649714233,17.2110943232371,3571455.06529527,0.0,1.0
2003-05-27,35.35,35.74,34.06,34.37,2989900,17.6351357775778,17.8296959742752,16.9915905115785,17.146240924338,5993317.33722081,0.0,1.0
2003-05-28,35.68,35.99,35.1,35.35,1908700,17.7997636363218,17.9544140490813,17.5104177027717,17.6351357775778,3826029.23226642,0.0,1.0
2003-05-29,35.2,36.37,34.88,35.81,2840700,17.5603049326941,18.1439855227865,17.4006657969424,17.8646170352209,5694242.80405472,0.0,1.0
2003-05-30,35.32,35.5,34.65,35.25,3674000,17.620169608601,17.7099666224614,17.2859251681208,17.5852485476553,7364610.15316544,0.0,1.0
2003-06-02,35.04,35.8,34.88,35.67,2669900,17.4804853648182,17.8596283122287,17.4006657969424,17.7947749133295,5351870.61729352,0.0,1.0
2003-06-03,34.93,35.28,34.71,34.83,2079700,17.4256094119036,17.6002147166321,17.3158575060742,17.3757221819811,4168802.32322757,0.0,1.0
2003-06-04,37.11,37.35,34.84,35.09,4386900,18.5131510242125,18.6328803760263,17.3807109049734,17.5054289797794,8793633.17390347,0.0,1.0
2003-06-05,37.63,37.98,36.54,36.71,4115100,18.7725646198091,18.9471699245376,18.2287938136546,18.3136021045228,8248804.36616522,0.0,1.0
2003-06-06,37.29,40.0,37.05,38.89,5819400,18.6029480380728,19.9548919689706,18.483218686259,19.4011437168317,11665109.5060781,0.0,1.0
2003-06-09,35.4,36.49,34.43,36.1,5096000,17.660079392539,18.2038501986934,17.1761732622914,18.009290001996,10215039.0148424,0.0,1.0
2003-06-10,35.8,35.91,35.39,35.51,2791700,17.8596283122287,17.9145042651433,17.6550906695467,17.7149553454536,5596021.27506584,0.0,1.0
2003-06-11,35.82,36.37,35.252,35.98,2931100,17.8696057582132,18.1439855227865,17.5862462922538,17.949425326089,5875451.50243417,0.0,1.0
2003-06-12,35.98,36.47,35.25,36.45,5754100,17.949425326089,18.1938727527089,17.5852485476553,18.1838953067245,11534214.2847929,0.0,1.0
2003-06-13,31.55,33.82,31.45,33.17,22783300,15.7394210405256,16.8718611597646,15.6895338106031,16.5475941652689,45669603.2941245,0.0,1.0
2003-06-16,31.7,32.05,30.706,31.99,9525500,15.8142518854092,15.9888571901377,15.3183728199803,15.9589248521842,19094064.7833362,0.0,1.0
2003-06-17,32.49,32.73,31.46,32.16,6092500,16.2083610017964,16.3280903536102,15.6945225335954,16.0437331430523,12212544.191116,0.0,1.0
2003-06-18,32.07,32.53,31.8,32.35,4767700,15.9988346361222,16.2283158937653,15.8641391153316,16.138518879905,9556954.77061697,0.0,1.0
2003-06-19,31.54,32.1,31.03,32.01,4581000,15.7406682212736,16.0201474287534,15.4861425144616,15.9752311275513,9179072.83025813,0.0125,1.0
2003-06-20,31.89,32.1,31.05,31.85,5012800,15.9153427259485,16.0201474287534,15.4961239147288,15.8953799254142,10044282.0963802,0.0,1.0
2003-06-23,31.11,31.85,30.46,31.84,3638200,15.5260681155302,15.8953799254142,15.2016726068483,15.8903892252807,7289959.12923926,0.0,1.0
2003-06-24,30.92,31.871,30.867,31.61,4526800,15.4312448129924,15.9058603956947,15.4047941022845,15.7756031222086,9070470.8334452,0.0,1.0
2003-06-25,31.29,31.849,30.99,31.18,2801500,15.6159007179344,15.8948808554009,15.4661797139274,15.5610030164652,5613440.85002579,0.0,1.0
2003-06-26,32.13,32.27,31.26,31.35,3155100,16.0351195291541,16.1049893310241,15.6009286175337,15.6458449187358,6321958.67425179,0.0,1.0
2003-06-27,32.6,32.99,32.05,32.29,5241600,16.2696824354318,16.464319740641,15.9951939280856,16.1149707312912,10502734.8061735,0.0,1.0
2003-06-30,32.07,33.0,31.9,32.52,2639800,16.0051753283527,16.4693104407745,15.9203334260821,16.2297568343633,5289438.21377765,0.0,1.0
2003-07-01,32.82,32.82,31.74,31.78,3247700,16.3794778383703,16.3794778383703,15.840482223945,15.8604450244792,6507503.78319785,0.0,1.0
2003-07-02,33.58,33.61,32.55,32.7,4293900,16.7587710485215,16.7737431489222,16.244728934764,16.3195894367675,8603802.84345019,0.0,1.0
2003-07-03,33.86,34.3,32.91,33.12,3146200,16.8985106522614,17.1181014581384,16.4243941395724,16.5291988423774,6304125.50503342,0.0,1.0
2003-07-07,34.65,34.73,34.13,34.5,2927600,17.2927759628133,17.3327015638818,17.0332595558677,17.2179154608098,5866110.80940049,0.0,1.0
2003-07-08,34.93,35.201,34.29,34.32,3020500,17.4325155665532,17.5677635401729,17.1131107580048,17.1280828584055,6052257.03641009,0.0,1.0
2003-07-09,34.79,35.19,34.52,34.74,2722400,17.3626457646832,17.5622737700259,17.2278968610769,17.3376922640154,5454946.05393904,0.0,1.0
2003-07-10,34.26,34.71,33.96,34.25,3001600,17.0981386576041,17.3227201636147,16.9484176535971,17.0931479574706,6014386.59840707,0.0,1.0
2003-07-11,34.63,34.68,34.04,34.08,2486000,17.2827945625461,17.307748063214,16.9883432546656,17.0083060551999,4981265.0198694,0.0,1.0
2003-07-14,34.44,35.65,34.39,35.06,2538100,17.1879712600083,17.7918459761701,17.1630177593405,17.4973946682896,5085659.19023754,0.0,1.0
2003-07-15,35.1,35.156,34.49,34.69,2163400,17.5173574688238,17.5453053895718,17.2129247606762,17.3127387633475,4334862.72887589,0.0,1.0
2003-07-16,35.131,35.34,34.73,35.19,2538800,17.5328286392379,17.6371342720295,17.3327015638818,17.5622737700259,5087061.79905246,0.0,1.0
2003-07-17,34.22,35.18,34.08,34.4,2369300,17.0781758570698,17.5572830698924,17.0083060551999,17.1680084594741,4747430.09315228,0.0,1.0
2003-07-18,33.5,34.78,33.22,34.75,2280400,16.7188454474529,17.3576550645497,16.579105843713,17.342682964149,4569298.77365655,0.0,1.0
2003-07-21,32.55,33.65,32.05,33.55,3246100,16.244728934764,16.7937059494565,15.9951939280856,16.7437989481208,6504297.82019228,0.0,1.0
2003-07-22,33.27,33.94,32.83,32.92,2274700,16.6040593443809,16.9384362533299,16.3844685385039,16.429384839706,4557877.53044927,0.0,1.0
2003-07-23,33.39,33.7,32.54,33.26,2544000,16.6639477459837,16.8186594501243,16.2397382346304,16.5990686442473,5097481.17882049,0.0,1.0
2003-07-24,32.48,33.92,32.34,33.77,1996200,16.209794033829,16.9284548530628,16.1399242319591,16.8535943510593,3999839.59479617,0.0,1.0
2003-07-25,33.0,33.18,32.28,32.74,2028500,16.4693104407745,16.5591430431788,16.1099800311576,16.3395522373018,4064559.97297067,0.0,1.0
2003-07-28,32.96,33.31,32.73,33.08,1770300,16.4493476402403,16.6240221449152,16.3345615371682,16.5092360418431,3547197.69295043,0.0,1.0
2003-07-29,32.05,33.09,31.93,32.76,4011200,15.9951939280856,16.5142267419767,15.9353055264828,16.3495336375689,8037349.25490751,0.0,1.0
2003-07-30,32.08,32.16,31.22,32.08,3348100,16.0101660284863,16.0500916295548,15.5809658169994,16.0101660284863,6708677.96179593,0.0,1.0
2003-07-31,32.73,33.35,32.05,32.73,3803700,16.3345615371682,16.6439849454494,15.9951939280856,16.3345615371682,7621575.92762559,0.0,1.0
2003-08-01,32.6,33.2,32.1001,32.33,2998600,16.2696824354318,16.5691244434459,16.0201973357548,16.1349335318255,6008375.41777167,0.0,1.0
2003-08-04,33.11,33.5,32.3,32.41,2517400,16.5242081422438,16.7188454474529,16.1199614314248,16.174859132894,5044182.04385326,0.0,1.0
2003-08-05,32.43,33.41,32.17,32.91,2338000,16.1848405331612,16.6739291462508,16.0550823296884,16.4243941395724,4684713.44185624,0.0,1.0
2003-08-06,31.56,32.33,31.28,32.28,3272100,15.7506496215407,16.1349335318255,15.6109100178008,16.1099800311576,6556394.71903246,0.0,1.0
2003-08-07,31.72,32.0,31.35,31.65,1798900,15.8305008236778,15.9702404274177,15.6458449187358,15.7955659227429,3604504.28167461,0.0,1.0
2003-08-08,31.78,32.04,31.4,31.67,1443000,15.8604450244792,15.990203227952,15.6707984194037,15.80554732301,2891377.88562814,0.0,1.0
2003-08-11,33.26,33.89,32.55,33.15,4282700,16.5990686442473,16.9134827526621,16.244728934764,16.5441709427781,8581361.10241137,0.0,1.0
2003-08-12,33.82,34.0,33.27,33.64,2568200,16.8785478517271,16.9683804541314,16.6040593443809,16.7887152493229,5145971.3692794,0.0,1.0
2003-08-13,34.38,34.42,33.45,34.05,2155200,17.1580270592069,17.1779898597412,16.6938919467851,16.9933339547992,4318432.16847246,0.0,1.0
2003-08-14,34.32,34.57,33.89,34.3,1806900,17.1280828584055,17.2528503617447,16.9134827526621,17.1181014581384,3620534.09670234,0.0,1.0
2003-08-15,34.36,34.67,33.64,34.38,1083100,17.1480456589398,17.3027573630804,16.7887152493229,17.1580270592069,2170236.58206779,0.0,1.0
2003-08-18,36.21,36.22,34.52,34.54,2174300,18.0713251836499,18.0763158837835,17.2278968610769,17.237878261344,4356703.35185117,0.0,1.0
2003-08-19,36.8,36.89,35.81,36.18,2767000,18.3657764915304,18.4106927927325,17.8716971783072,18.0563530832492,5544312.27271867,0.0,1.0
2003-08-20,36.54,36.91,36.11,36.26,3597200,18.2360182880576,18.4206741929997,18.0214181823142,18.0962786843177,7207806.32722213,0.0,1.0
2003-08-21,38.439,38.75,36.5,36.5,4422800,19.1837522434222,19.3389630175762,18.2160554875234,18.2160554875234,8862083.23808461,0.0,1.0
2003-08-22,37.4,39.19,37.09,38.36,3360900,18.6652184995445,19.5585538234532,18.5105067954039,19.144325712367,6734325.66584031,0.0,1.0
2003-08-25,38.0,38.0,37.16,37.215,1561700,18.9646605075586,18.9646605075586,18.5454416963389,18.5728905470735,3129220.26610218,0.0,1.0
2003-08-26,38.14,38.39,36.61,37.49,3573700,19.0345303094285,19.1592978127677,18.2709531889926,18.7101348007466,7160718.74557814,0.0,1.0
2003-08-27,38.19,38.3,37.75,38.04,1311400,19.0594838100964,19.1143815115656,18.8398930042194,18.9846233080928,2627687.42842185,0.0,1.0
2003-08-28,38.89,38.95,37.64,38.55,2117300,19.4088328194461,19.4387770202475,18.7849953027501,19.2391490149048,4242490.91977855,0.0,1.0
2003-08-29,38.83,39.177,38.32,38.76,1533700,19.3788886186447,19.5520659132795,19.1243629118327,19.3439537177097,3073115.91350511,0.0,1.0
2003-09-02,39.35,39.45,38.09,39.24,3592700,19.6384050255903,19.6883120269259,19.0095768087607,19.583507324121,7198789.556269,0.0,1.0
2003-09-03,39.36,39.994,39.14,39.45,3399500,19.6433957257238,19.959806114192,19.5336003227853,19.6883120269259,6811669.52334916,0.0,1.0
2003-09-04,38.76,39.35,38.29,39.21,2754700,19.3439537177097,19.6384050255903,19.109390811432,19.5685352237203,5519666.43211353,0.0,1.0
2003-09-05,37.91,38.58,37.5,38.42,3023900,18.9197442063565,19.2541211153055,18.7151255008802,19.1742699131684,6059069.70779687,0.0,1.0
2003-09-08,38.69,38.8,37.94,37.96,2296800,19.3090188167748,19.363916518244,18.9347163067572,18.9446977070243,4602159.89446339,0.0,1.0
2003-09-09,38.03,38.52,37.93,38.44,2389200,18.9796326079593,19.2241769145041,18.9297256066236,19.1842513134356,4787304.25803376,0.0,1.0
2003-09-10,36.39,37.93,36.23,37.87,4995800,18.1611577860541,18.9297256066236,18.081306583917,18.8997814058222,10010218.7394463,0.0,1.0
2003-09-11,39.46,40.42,38.7,39.0,16042800,19.6933027270595,20.172409939882,19.3140095169083,19.4637305209154,32145389.5658732,0.0,1.0
2003-09-12,39.53,39.85,38.83,39.51,4806100,19.7282376279945,19.8879400322687,19.3788886186447,19.7182562277273,9630111.75060107,0.0,1.0
2003-09-15,39.26,39.89,39.14,39.55,2376900,19.5934887243881,19.9079028328029,19.5336003227853,19.7382190282616,4762658.41742863,0.0,1.0
2003-09-16,39.82,39.9,39.36,39.56,2579500,19.872967931868,19.9128935329365,19.6433957257238,19.7432097283952,5168613.48300606,0.0,1.0
2003-09-17,40.47,40.66,39.71,39.72,4434800,20.1973634405499,20.2921867430877,19.8180702303987,19.8230609305323,8886127.96062621,0.0,1.0
2003-09-18,41.52,41.59,40.03,40.53,3261400,20.7213869545745,20.7563218555095,19.9777726346729,20.2273076413513,6534954.84143284,0.0,1.0
2003-09-19,41.37,41.64,40.82,41.24,3687900,20.652764827738,20.787554445903,20.3781933833276,20.5878661226955,7387312.26896511,0.0125,1.0
2003-09-22,40.08,40.8,39.85,40.54,3530800,20.0087699853937,20.3682089671672,19.8939491995494,20.2384115570824,7072621.86047942,0.0,1.0
2003-09-23,41.46,41.731,39.87,39.97,3406800,20.6976947004597,20.8329835394327,19.9039336157098,19.9538556965116,6824234.77803366,0.0,1.0
2003-09-24,40.51,41.61,40.32,41.26,3646800,20.2234349328418,20.7725778216625,20.1285829793182,20.5978505388559,7304983.96986415,0.0,1.0
2003-09-25,41.31,42.0,40.52,40.61,4868400,20.6228115792568,20.9672739367898,20.228427140922,20.2733570136437,9751997.35628131,0.0,1.0
2003-09-26,40.65,41.36,40.0,41.06,4405800,20.2933258459644,20.6477726196578,19.9688323207522,20.4980063772521,8825353.28902806,0.0,1.0
2003-09-29,40.2,41.65,39.87,40.94,3423100,20.068676482356,20.7925466539832,19.9039336157098,20.4380998802899,6856885.66064548,0.0,1.0
2003-09-30,39.39,39.95,38.66,39.77,5789000,19.6643076278607,19.9438712803513,19.299876438007,19.8540115349079,11596071.1312777,0.0,1.0
2003-10-01,39.8,40.39,39.0,39.52,6370000,19.8689881591484,20.1635284358795,19.4696115127334,19.7292063329032,12759884.799834,0.0,1.0
2003-10-02,39.67,40.58,39.21,40.24,4170700,19.804089454106,20.2583803894031,19.5744478824173,20.0886453146767,8354419.39319744,0.0,1.0
2003-10-03,40.87,41.0,39.93,40.1,3501200,20.4031544237286,20.468053128771,19.9338868641909,20.0187544015541,7013329.46015365,0.0,1.0
2003-10-06,41.04,41.04,40.29,40.91,2815600,20.4880219610918,20.4880219610918,20.1136063550777,20.4231232560493,5639989.26882458,0.0,1.0
2003-10-07,41.29,41.39,40.43,40.8,2634800,20.6128271630965,20.6627492438983,20.1834972682003,20.3682089671672,5277824.87764561,0.0,1.0
2003-10-08,42.1,42.64,41.31,41.34,4289400,21.0171960175917,21.2867752539218,20.6228115792568,20.6377882034974,8592189.93099026,0.0,1.0
2003-10-09,41.93,42.86,41.69,42.61,3151600,20.9323284802285,21.396603831686,20.812515486304,21.2717986296813,6313038.13738726,0.0,1.0
2003-10-10,41.91,42.402,41.52,42.11,1813000,20.9223440640681,21.1679607016134,20.7276479489408,21.0221882256719,3631659.51995276,0.0,1.0
2003-10-13,42.79,43.12,42.28,42.75,2082800,21.3616583751247,21.5264012417709,21.1070557630351,21.3416895428039,4172101.73643551,0.0,1.0
2003-10-14,42.86,42.98,42.47,42.47,1900100,21.396603831686,21.4565103286482,21.2019077165586,21.2019077165586,3806131.41415456,0.0,1.0
2003-10-15,42.82,43.49,42.58,43.23,2230700,21.3766349993652,21.7111129407378,21.2568220054407,21.5813155306529,4468363.42590106,0.0,1.0
2003-10-16,42.89,43.0,42.3,42.91,1669700,21.4115804559265,21.4664947448086,21.1170401791954,21.4215648720869,3344612.18999731,0.0,1.0
2003-10-17,42.45,43.44,42.28,43.1,3200300,21.1919233003983,21.6861519003369,21.1070557630351,21.5164168256105,6410590.16089619,0.0,1.0
2003-10-20,42.69,42.79,41.71,42.51,2183900,21.3117362943228,21.3616583751247,20.8224999024644,21.2218765488794,4374617.33349411,0.0,1.0
2003-10-21,43.14,43.31,42.3,42.64,1901500,21.5363856579312,21.6212531952944,21.1170401791954,21.2867752539218,3808935.78444025,0.0,1.0
2003-10-22,42.59,43.03,42.45,42.82,2728500,21.2618142135209,21.4814713690492,21.1919233003983,21.3766349993652,5465517.37462278,0.0,1.0
2003-10-23,42.36,42.65,41.64,41.69,2647600,21.1469934276766,21.291767462002,20.787554445903,20.812515486304,5303464.83454325,0.0,1.0
2003-10-24,42.01,42.31,41.06,42.31,2541100,20.97226614487,21.1220323872756,20.4980063772521,21.1220323872756,5090132.38066848,0.0,1.0
2003-10-27,42.04,43.03,41.76,42.9,2399600,20.9872427691106,21.4814713690492,20.8474609428653,21.4165726640067,4806690.66965175,0.0,1.0
2003-10-28,43.43,43.43,41.91,42.29,2600300,21.6811596922567,21.6811596922567,20.9223440640681,21.1120479711153,5208717.18131999,0.0,1.0
2003-10-29,44.67,44.94,42.82,43.11,4771300,22.3001934942,22.4349831123651,21.3766349993652,21.5214090336907,9557494.24575322,0.0,1.0
2003-10-30,44.28,45.0,44.19,44.9,3595800,22.1054973790727,22.4649363608462,22.060567506351,22.4150142800443,7202824.76660017,0.0,1.0
2003-10-31,43.76,44.75,43.51,44.49,2069100,21.8459025589029,22.3401311588415,21.7210973568982,22.2103337487566,4144658.97006853,0.0,1.0
2003-11-03,45.15,45.3,43.75,44.22,2971900,22.539819482049,22.6147026032519,21.8409103508227,22.0755441305916,5953077.1800042,0.0,1.0
2003-11-04,44.73,45.48,44.09,44.32,2685900,22.3301467426811,22.7045623486952,22.0106454255491,22.1254662113934,5380184.39307288,0.0,1.0
2003-11-05,45.09,45.4,44.3,44.8,1691700,22.5098662335679,22.6646246840537,22.1154817952331,22.3650921992425,3388680.8659151,0.0,1.0
2003-11-06,45.83,45.93,44.89,45.06,4560000,22.8792896315018,22.9292117123037,22.4100220719642,22.4948896093274,9134234.64477914,0.0,1.0
2003-11-07,45.03,46.38,44.88,46.0,3949900,22.4799129850868,23.1538610759122,22.405029863884,22.964157168865,7912130.13671339,0.0,1.0
2003-11-10,43.42,44.0,42.9,43.15,8466000,21.6761674841765,21.9657155528274,21.4165726640067,21.5413778660114,16958427.7418202,0.0,1.0
2003-11-11,42.73,43.41,42.6,43.3,3521800,21.3317051266435,21.6711752760963,21.2668064216011,21.6162609872143,7054593.76578579,0.0,1.0
2003-11-12,42.77,43.0,42.397,42.88,3539800,21.3516739589643,21.4664947448086,21.1654645975733,21.4065882478464,7090649.95517306,0.0,1.0
2003-11-13,42.88,43.17,42.3,42.51,3217500,21.4065882478464,21.5513622821718,21.1170401791954,21.2218765488794,6445043.85297737,0.0,1.0
2003-11-14,41.09,43.0,40.91,42.99,3647100,20.5129830014927,21.4664947448086,20.4231232560493,21.4615025367284,7305584.90635394,0.0,1.0
2003-11-17,40.4,41.29,40.06,40.94,3039600,20.1685206439597,20.6128271630965,19.9987855692333,20.4380998802899,6088688.51453304,0.0,1.0
2003-11-18,40.1,41.55,40.05,40.92,3377900,20.0187544015541,20.7426245731813,19.9937933611531,20.4281154641295,6766344.56285074,0.0,1.0
2003-11-19,39.6,40.42,39.22,40.41,3482200,19.7691439975447,20.1785050601201,19.5794400904975,20.1735128520399,6975270.14913374,0.0,1.0
2003-11-20,38.3,40.01,38.16,39.17,5351700,19.1201569471202,19.9738245288324,19.0502660339976,19.5544790500966,10720106.0413299,0.0,1.0
2003-11-21,39.36,39.64,38.11,39.0,3560700,19.6493310036202,19.7891128298654,19.0253049935967,19.4696115127334,7132515.19729495,0.0,1.0
2003-11-24,41.4,41.43,40.23,41.0,4360700,20.6677414519785,20.6827180762191,20.0836531065965,20.468053128771,8735012.50339658,0.0,1.0
2003-11-25,41.03,41.94,40.83,41.74,2822200,20.4830297530116,20.9373206883087,20.3831855914078,20.8374765267049,5653209.87159992,0.0,1.0
2003-11-26,41.12,41.56,40.5,41.41,1786400,20.5279596257333,20.7476167812615,20.2184427247616,20.6727336600587,3578376.48452487,0.0,1.0
2003-11-28,41.31,41.34,40.7,40.8,814000,20.6228115792568,20.6377882034974,20.3182868863654,20.3682089671672,1630541.00895838,0.0,1.0
2003-12-01,42.09,42.21,41.25,41.64,2907500,21.0122038095115,21.0721103064738,20.5928583307757,20.787554445903,5824076.14686301,0.0,1.0
2003-12-02,41.21,42.44,41.19,41.7,2891400,20.572889498455,21.1869310923181,20.5629050822946,20.8175076943842,5791825.8885777,0.0,1.0
2003-12-03,41.66,43.0,41.5,41.57,3069900,20.7975388620634,21.4664947448086,20.7176635327804,20.7526089893417,6149383.10000164,0.0,1.0
2003-12-04,41.65,41.96,40.81,41.52,2190100,20.7925466539832,20.9473051044691,20.3732011752474,20.7276479489408,4387036.6876164,0.0,1.0
2003-12-05,38.9,40.25,38.9,39.54,5342300,19.4196894319315,20.0936375227569,19.4196894319315,19.7391907490635,10701276.6979832,0.0,1.0
2003-12-08,39.43,39.71,38.7,38.95,3298500,19.6842764601815,19.8240582864267,19.3198452703278,19.4446504723325,6607296.70522016,0.0,1.0
2003-12-09,37.73,39.708,37.56,39.55,4879700,18.8356010865495,19.8230598448107,18.7507335491863,19.7441829571437,9774632.63072999,0.0,1.0
2003-12-10,38.08,38.87,37.74,38.09,3849900,19.0103283693561,19.4047128076909,18.8405932946297,19.0153205774363,7711817.9734507,0.0,1.0
2003-12-11,39.78,39.9,38.22,38.49,4396600,19.8590037429881,19.9189102399503,19.0802192824787,19.2150089006438,8806924.57000786,0.0,1.0
2003-12-12,40.2,41.9,39.86,41.9,10339800,20.068676482356,20.9173518559879,19.8989414076296,20.9173518559879,20711877.0570366,0.0,1.0
2003-12-15,37.81,41.05,37.67,40.9,7990200,18.875538751191,20.4930141691719,18.8056478380684,20.4181310479691,16005342.4690163,0.0,1.0
2003-12-16,38.83,39.004,37.961,38.02,4012600,19.3847439753702,19.4716083959655,18.9509210932019,18.980375120875,8037725.86307911,0.0,1.0
2003-12-17,39.1,39.12,38.05,38.76,2958000,19.5195335935353,19.5295180096956,18.9953517451155,19.3497985188089,5925233.78931067,0.0,1.0
2003-12-18,40.12,40.47,39.05,39.14,4382400,20.0287388177145,20.203466100521,19.4945725531343,19.539502425856,8778480.24282455,0.0,1.0
2003-12-19,38.88,40.22,38.49,39.57,5200100,19.4097050157711,20.0786608985163,19.2150089006438,19.7541673733041,10416432.8018237,0.0,1.0
2003-12-22,39.85,39.86,38.6,38.91,2803800,19.8939491995494,19.8989414076296,19.2699231895259,19.4246816400117,5616352.43355958,0.0,1.0
2003-12-23,40.3,40.42,39.79,39.88,2524400,20.1185985631578,20.1785050601201,19.8639959510683,19.9089258237899,5056680.24940362,0.0,1.0
2003-12-24,40.0,40.3,39.68,40.3,607000,19.9688323207522,20.1185985631578,19.8090816621862,20.1185985631578,1215894.83100459,0.0,1.0
2003-12-26,39.73,40.06,39.5,39.91,773700,19.8340427025871,19.9987855692333,19.7192219167428,19.9239024480305,1549815.20716351,0.0,1.0
2003-12-29,40.07,40.1,39.37,39.95,2388100,20.0037777773135,20.0187544015541,19.6543232117004,19.9438712803513,4783654.77087655,0.0,1.0
2003-12-30,39.62,40.05,39.4,39.84,1474100,19.7791284137051,19.9937933611531,19.6692998359409,19.8889569914692,2952801.59865546,0.0,1.0
2003-12-31,39.08,39.9,38.92,39.85,2164200,19.5095491773749,19.9189102399503,19.4296738480919,19.8939491995494,4335155.83733136,0.0,1.0
2004-01-02,39.1,39.7,38.87,39.64,1849800,19.5195335935353,19.8190660783466,19.4047128076909,19.7891128298654,3705374.39603342,0.0,1.0
2004-01-05,39.8,39.98,38.46,39.3,4683700,19.8689881591484,19.9588479045918,19.2000322764032,19.619377755139,9382020.79073511,0.0,1.0
2004-01-06,39.84,39.98,39.14,39.84,2695200,19.8889569914692,19.9588479045918,19.539502425856,19.8889569914692,5398813.42425629,0.0,1.0
2004-01-07,39.44,39.7,39.11,39.44,2728900,19.6955089283619,19.8253474760641,19.5307138485861,19.6955089283619,5464586.69290916,0.0125,1.0
2004-01-08,38.0,39.88,37.9,39.41,6517400,18.9764031257037,19.9152357013964,18.9264652227413,19.6805275574732,13051008.5794152,0.0,1.0
2004-01-09,37.12,37.96,36.78,37.84,6078600,18.5369495796347,18.9564279645187,18.3671607095627,18.8965024809639,12172317.2969027,0.0,1.0
2004-01-12,37.36,37.64,36.36,37.29,5145000,18.6568005467444,18.7966266750391,18.1574215171207,18.6218440146708,10302795.4615478,0.0,1.0
2004-01-13,37.19,37.5,36.9,37.34,4158300,18.5719061117084,18.7267136108918,18.4270861931175,18.646812966152,8326941.56807657,0.0,1.0
2004-01-14,37.15,37.87,37.03,37.59,2949000,18.5519309505234,18.9114838518526,18.4920054669686,18.7716577235579,5905334.07504458,0.0,1.0
2004-01-15,38.45,38.78,36.65,36.701,5051500,19.2011236890344,19.3659187688102,18.3022414357116,18.3277097662224,10115562.9298364,0.0,1.0
2004-01-16,38.3,39.07,38.02,39.0,3343400,19.1262168345908,19.5107386874011,18.9863907062961,19.4757821553274,6695114.93608138,0.0,1.0
2004-01-20,38.5,39.29,38.12,38.96,3247300,19.2260926405155,19.6206020739183,19.0363286092585,19.4558069941425,6502675.93824763,0.0,1.0
2004-01-21,38.53,38.65,37.81,38.53,2891600,19.2410740114043,19.3009994949591,18.8815211100751,19.2410740114043,5790391.32295654,0.0,1.0
2004-01-22,37.2,38.47,37.2,38.27,2863100,18.5768999020046,19.2111112696268,18.5768999020046,19.1112354637021,5733320.44430659,0.0,1.0
2004-01-23,38.04,38.2,37.3,37.71,3985700,18.9963782868886,19.0762789316284,18.626837804967,18.8315832071128,7981312.31702446,0.0,1.0
2004-01-26,38.34,38.34,37.58,37.71,2182500,19.1461919957757,19.1461919957757,18.7666639332617,18.8315832071128,4370427.81240583,0.0,1.0
2004-01-27,37.59,38.57,37.46,38.43,2625700,18.7716577235579,19.2610491725892,18.7067384497068,19.1911361084419,5257930.03758716,0.0,1.0
2004-01-28,36.64,37.96,36.4,37.72,3602000,18.2972476454153,18.9564279645187,18.1773966783056,18.836576997409,7212958.06656851,0.0,1.0
2004-01-29,36.13,37.04,35.78,36.99,5296700,18.0425643403072,18.4969992572648,17.8677816799389,18.4720303057836,10606572.7349232,0.0,1.0
2004-01-30,38.3,39.0,37.58,38.25,8057200,19.1262168345908,19.4757821553274,18.7666639332617,19.1012478831096,16134438.0160899,0.0,1.0
2004-02-02,37.82,38.67,37.4,38.59,3808500,18.8865149003714,19.3109870755516,18.6767757079294,19.2710367531817,7626471.62590953,0.0,1.0
2004-02-03,37.79,38.22,36.95,37.74,2017500,18.8715335294827,19.0862665122209,18.4520551445987,18.8465645780015,4040017.46232702,0.0,1.0
2004-02-04,37.92,38.55,37.2,37.58,4070000,18.9364528033338,19.2510615919967,18.5768999020046,18.7666639332617,8150121.96861015,0.0,1.0
2004-02-05,37.74,38.32,37.43,37.86,2351600,18.8465645780015,19.1362044151833,18.6917570788181,18.9064900615563,4709048.35906232,0.0,1.0
2004-02-06,38.92,39.19,37.5,37.69,3236900,19.4358318329575,19.570664170956,18.7267136108918,18.8215956265203,6481850.07375781,0.0,1.0
2004-02-09,38.88,39.55,38.8,38.81,2616800,19.4158566717726,19.7504406216205,19.3759063494027,19.3809001396989,5240107.9035526,0.0,1.0
2004-02-10,38.73,39.16,38.6,38.85,1809000,19.340949817329,19.5556828000672,19.2760305434779,19.4008753008839,3622498.92904565,0.0,1.0
2004-02-11,39.5,39.63,38.8,39.21,2747400,19.7254716701393,19.7903909439904,19.3759063494027,19.5806517515484,5501632.7018574,0.0,1.0
2004-02-12,39.456,39.7,39.31,39.61,2279000,19.7034989928359,19.8253474760641,19.6305896545108,19.7804033633979,4563667.80502765,0.0,1.0
2004-02-13,38.53,39.42,38.37,39.22,2255900,19.2410740114043,19.6855213477694,19.1611733666645,19.5856455418447,4517410.35601662,0.0,1.0
2004-02-17,39.19,39.31,38.52,39.0,1612000,19.570664170956,19.6305896545108,19.236080221108,19.4757821553274,3228008.99592127,0.0,1.0
2004-02-18,39.77,39.83,38.76,39.25,3344700,19.8603040081378,19.8902667499152,19.3559311882177,19.6006269127334,6697718.16914259,0.0,1.0
2004-02-19,38.3,40.13,38.115,39.79,3474900,19.1262168345908,20.0400804588023,19.0338317141104,19.8702915887302,6958441.97265933,0.0,1.0
2004-02-20,37.94,38.622,37.6,38.5,3228300,18.9464403839262,19.2870168821297,18.7766515138541,19.2260926405155,6464628.68581431,0.0,1.0
2004-02-23,36.6,38.17,36.22,37.96,2957600,18.2772724842304,19.0612975607397,18.0875084529733,18.9564279645187,5922555.46298805,0.0,1.0
2004-02-24,36.28,36.99,36.05,36.7,3277800,18.1174711947508,18.4720303057836,18.0026140179373,18.3272103871927,6563751.79083792,0.0,1.0
2004-02-25,36.0,36.6,35.55,36.34,3349600,17.9776450664561,18.2772724842304,17.7529245031254,18.1474339365282,6707530.35529646,0.0,1.0
2004-02-26,37.71,37.86,36.18,36.41,4592900,18.8315832071128,18.9064900615563,18.0675332917884,18.1823904686018,9197222.40531439,0.0,1.0
2004-02-27,37.25,37.97,36.85,37.76,2253200,18.6018688534858,18.9614217548149,18.4021172416363,18.856552158594,4512003.64119716,0.0,1.0
2004-03-01,37.47,37.87,37.09,37.5,2322100,18.7117322400031,18.9114838518526,18.521968208746,18.7267136108918,4649974.99344217,0.0,1.0
2004-03-02,37.55,37.81,37.36,37.47,2564200,18.751682562373,18.8815211100751,18.6568005467444,18.7117322400031,5134777.08892141,0.0,1.0
2004-03-03,36.95,37.4,36.72,37.25,2373500,18.4520551445987,18.6767757079294,18.3371979677852,18.6018688534858,4752902.82370914,0.0,1.0
2004-03-04,36.69,36.85,36.32,36.81,2279700,18.3222165968965,18.4021172416363,18.1374463559357,18.3821420804514,4565069.54590678,0.0,1.0
2004-03-05,36.46,37.01,36.25,36.53,2025800,18.207359420083,18.4820178863761,18.102489823862,18.2423159521567,4056638.10417949,0.0,1.0
2004-03-08,35.83,36.67,35.8,36.49,2463200,17.8927506314201,18.312229016304,17.8777692605313,18.2223407909718,4932525.90493379,0.0,1.0
2004-03-09,36.09,36.46,35.79,35.82,3141100,18.0225891791222,18.207359420083,17.8727754702351,17.8877568411238,6290011.8220151,0.0,1.0
2004-03-10,35.05,36.17,34.97,35.95,3015500,17.5032349883135,18.0625395014921,17.4632846659436,17.9526761149749,6038499.45856117,0.0,1.0
2004-03-11,34.39,35.13,34.3,34.91,3347700,17.1736448287618,17.5431853106834,17.1287007160957,17.4333219241662,6703725.63005314,0.0,1.0
2004-03-12,35.71,35.74,34.6,34.9,3301600,17.8328251478652,17.8478065187539,17.2785144249828,17.4283281338699,6611410.98072809,0.0,1.0
2004-03-15,35.04,35.86,34.89,35.85,2839300,17.4982411980173,17.9077320023088,17.4233343435737,17.9027382120125,5685661.25441641,0.0,1.0
2004-03-16,35.35,35.76,35.07,35.29,2974800,17.6530486972006,17.8577940993464,17.513222568906,17.6230859554232,5956998.23887508,0.0,1.0
2004-03-17,36.26,36.46,35.4,35.4,2804400,18.1074836141583,18.207359420083,17.6780176486818,17.6780176486818,5615774.45915733,0.0,1.0
2004-03-18,36.27,36.54,35.7,36.2,5982100,18.1124774044545,18.2473097424529,17.827831357569,18.0775208723809,11979077.3042808,0.0,1.0
2004-03-19,39.85,40.08,38.55,39.54,19833500,19.9002543305077,20.0151115073211,19.2510615919967,19.7454468313243,39716325.3229556,0.0,1.0
2004-03-22,39.28,39.88,38.8,39.49,7428000,19.6156082836221,19.9152357013964,19.3759063494027,19.7204778798431,14874473.2144561,0.0,1.0
2004-03-23,38.61,39.75,38.56,39.44,3684900,19.2810243337742,19.8503164275453,19.256055382293,19.6955089283619,7378964.23639596,0.0,1.0
2004-03-24,38.83,39.44,38.42,38.5,4036200,19.3908877202914,19.6955089283619,19.1861423181456,19.2260926405155,8082437.90901827,0.0,1.0
2004-03-25,40.05,40.13,38.97,39.07,3764500,20.0001301364324,20.0400804588023,19.4608007844387,19.5107386874011,7538362.19922186,0.0,1.0
2004-03-26,39.49,40.25,39.44,39.93,2424600,19.7267201177134,20.1063683144584,19.7017432626644,19.9465164421447,4853693.53996281,0.0125,1.0
2004-03-29,39.91,40.45,39.56,39.66,2683800,19.9365257001251,20.2062757346545,19.761687714782,19.81164142488,5372573.91839983,0.0,1.0
2004-03-30,39.58,40.24,39.38,39.68,2313800,19.7716784568016,20.1013729434486,19.6717710366056,19.8216321668997,4631888.1930075,0.0,1.0
2004-03-31,39.3,39.8,39.1,39.74,2529000,19.6318080685271,19.8815766190173,19.5319006483311,19.8516043929585,5062687.02572217,0.0,1.0
2004-04-01,40.28,40.4,39.4,39.45,3636500,20.1213544274879,20.1812988796055,19.6817617786252,19.7067386336742,7279739.56861946,0.0,1.0
2004-04-02,40.9,41.0,40.03,40.92,3487400,20.4310674300957,20.4810211401937,19.9964701522428,20.4410581721153,6981263.23981947,0.0,1.0
2004-04-05,41.35,41.45,40.66,40.9,3091500,20.6558591255368,20.7058128356348,20.3111785258604,20.4310674300957,6188729.5136497,0.0,1.0
2004-04-06,41.46,41.6,40.7,40.8,2872300,20.7108082066446,20.7807434007819,20.3311600098996,20.3811137199976,5749923.26768755,0.0,1.0
2004-04-07,41.86,42.0,40.96,41.06,3941300,20.9106230470368,20.980558241174,20.4610396561545,20.5109933662525,7889904.4580778,0.0,1.0
2004-04-08,41.99,42.2,41.56,42.1,3334200,20.9755628701642,21.0804656613701,20.7607619167427,21.0305119512721,6674579.31244083,0.0,1.0
2004-04-12,42.52,42.8,41.79,41.82,3271300,21.2403175336838,21.3801879219583,20.8756554499682,20.8906415629976,6548662.73912413,0.0,1.0
2004-04-13,42.3,42.57,41.93,42.479,2505800,21.1304193714681,21.2652943887328,20.9455906441054,21.2198365125436,5016244.02888676,0.0,1.0
2004-04-14,42.58,42.58,41.6,41.64,2628500,21.2702897597426,21.2702897597426,20.7807434007819,20.8007248848211,5261871.43025335,0.0,1.0
2004-04-15,41.27,42.6,40.7,42.6,2674300,20.6158961574584,21.2802805017622,20.3311600098996,21.2802805017622,5353556.31193704,0.0,1.0
2004-04-16,41.54,42.25,41.05,41.32,3087000,20.7507711747231,21.1054425164191,20.5059979952427,20.6408730125074,6179721.17374627,0.0,1.0
2004-04-19,41.89,41.93,41.19,41.46,2170600,20.9256091600662,20.9455906441054,20.57593318938,20.7108082066446,4345222.79874754,0.0,1.0
2004-04-20,41.2,42.25,41.18,41.87,2142300,20.5809285603898,21.1054425164191,20.5709378183702,20.9156184180466,4288570.35002158,0.0,1.0
2004-04-21,41.98,41.99,40.7,41.3,2611900,20.9705674991544,20.9755628701642,20.3311600098996,20.6308822704878,5228640.66527629,0.0,1.0
2004-04-22,43.02,43.16,41.59,41.62,3536500,21.490086084174,21.5600212783112,20.7757480297721,20.7907341428015,7079554.23743235,0.0,1.0
2004-04-23,43.69,43.77,42.78,42.78,3305800,21.8247759418308,21.8647389099092,21.3701971799387,21.3701971799387,6617726.67838368,0.0,1.0
2004-04-26,42.81,43.7,42.38,43.53,2327600,21.3851832929681,21.8297713128406,21.1703823395466,21.7448500056739,4659513.76871131,0.0,1.0
2004-04-27,42.81,43.32,42.4,42.94,2252400,21.3851832929681,21.6399472144681,21.1803730815662,21.4501231160955,4508974.3996586,0.0,1.0
2004-04-28,41.62,42.65,41.39,42.56,2553500,20.7907341428015,21.3052573568112,20.675840609576,21.260299017723,5111732.43186301,0.0,1.0
2004-04-29,41.65,41.74,40.76,41.42,3993100,20.8057202558309,20.8506785949191,20.3611322359584,20.6908267226054,7993600.45963274,0.0,1.0
2004-04-30,41.5,41.81,40.87,41.69,3203400,20.7307896906839,20.8856461919878,20.4160813170663,20.8257017398701,6412736.89924806,0.0,1.0
2004-05-03,44.0,44.35,43.15,43.38,6743500,21.9796324431347,22.1544704284778,21.5550259073014,21.6699194405269,13499497.8086032,0.0,1.0
2004-05-04,45.9,46.88,44.05,44.32,9389000,22.9287529349973,23.4182992939581,22.0046092981837,22.1394843154484,18795400.7451584,0.0,1.0
2004-05-05,44.94,45.85,44.75,45.51,4880000,22.4491973180562,22.9037760799483,22.3542852688699,22.733933465615,9769044.16193127,0.0,1.0
2004-05-06,43.9,44.1,43.23,43.64,5109800,21.9296787330367,22.0295861532327,21.5949888753798,21.7997990867818,10229070.0529992,0.0,1.0
2004-05-07,43.46,44.597,43.4,43.41,2740100,21.7098824086053,22.27785609242,21.6799101825465,21.6849055535563,5485278.25985817,0.0,1.0
2004-05-10,43.52,43.97,43.0,43.21,3108100,21.7398546346641,21.9646463301053,21.4800953421544,21.5849981333602,6221960.27862677,0.0,1.0
2004-05-11,44.23,44.34,43.53,44.02,2667400,22.0945259763602,22.149475057468,21.7448500056739,21.9896231851543,5339743.52408513,0.0,1.0
2004-05-12,43.83,44.18,42.88,43.69,2878000,21.894711135968,22.0695491213112,21.4201508900367,21.8247759418308,5761333.83156521,0.0,1.0
2004-05-13,43.87,44.27,43.4,43.55,1805900,21.9146926200073,22.1145074603994,21.6799101825465,21.7548407476935,3615146.89590812,0.0,1.0
2004-05-14,42.77,43.95,42.64,43.85,2330500,21.3652018089289,21.9546555880857,21.3002619858014,21.9047018779876,4665319.14331574,0.0,1.0
2004-05-17,42.26,42.95,41.85,42.52,2399500,21.1104378874289,21.4551184871053,20.905627676027,21.2403175336838,4803447.02183485,0.0,1.0
2004-05-18,43.01,43.24,42.39,42.63,1962500,21.4850907131642,21.5999842463896,21.1753777105564,21.2952666147916,3928637.12454715,0.0,1.0
2004-05-19,43.55,44.13,43.28,43.56,2720200,21.7548407476935,22.0445722662621,21.6199657304289,21.7598361187034,5445441.37895194,0.0,1.0
2004-05-20,44.45,44.7,43.73,43.94,3000800,22.2044241385758,22.3293084138209,21.84475742587,21.9496602170759,6007161.41826299,0.0,1.0
2004-05-21,44.42,44.89,43.65,44.73,2071100,22.1894380255464,22.4242204630072,21.8047944577916,22.3442945268503,4146038.39421637,0.0,1.0
2004-05-24,43.55,44.9,43.22,44.6,2720100,21.7548407476935,22.429215834017,21.58999350437,22.2793547037229,5445241.19362075,0.0,1.0
2004-05-25,44.68,44.95,43.15,43.75,2492300,22.3193176718013,22.454192689066,21.5550259073014,21.8547481678896,4989219.0091765,0.0,1.0
2004-05-26,44.25,44.67,44.07,44.62,1890900,22.1045167183798,22.3143223007915,22.0146000402033,22.2893454457425,3785304.42741717,0.0,1.0
2004-05-27,44.39,44.54,43.95,43.97,1559300,22.174451912517,22.2493824776641,21.9546555880857,21.9646463301053,3121489.8692007,0.0,1.0
2004-05-28,44.63,44.67,43.87,44.66,1226700,22.2943408167523,22.3143223007915,21.9146926200073,22.3093269297817,2455673.45767235,0.0,1.0
2004-06-01,44.92,45.0,43.99,44.04,2328000,22.4392065760366,22.479169544115,21.9746370721249,21.9996139271739,4660314.51003606,0.0,1.0
2004-06-02,45.32,45.5,44.92,45.07,2568700,22.6390214164287,22.7289380946052,22.4392065760366,22.5141371411837,5142160.60220346,0.0,1.0
2004-06-03,44.9,45.34,44.65,45.12,1798300,22.429215834017,22.6490121584483,22.3043315587719,22.5391139962327,3599932.81073791,0.0,1.0
2004-06-04,45.42,46.0,44.9,44.91,2320600,22.6889751265268,22.9787066450954,22.429215834017,22.4342112050268,4645500.79552821,0.0,1.0
2004-06-07,47.36,47.36,45.78,45.81,4178200,23.6580771024286,23.6580771024286,22.8688084828797,22.8837945959091,8364143.50766009,0.0,1.0
2004-06-08,47.12,47.15,46.41,46.7,4055100,23.5381881981933,23.5531743112227,23.1835168564973,23.3283826157816,8117715.36496876,0.0,1.0
2004-06-09,45.95,47.13,45.85,47.13,2374900,22.9537297900463,23.5431835692031,22.9037760799483,23.5431835692031,4754201.43036283,0.0,1.0
2004-06-10,45.85,46.44,45.71,46.05,1750700,22.9037760799483,23.1985029695267,22.8338408858111,23.0036835001444,3504644.59309284,0.0,1.0
2004-06-14,45.28,46.13,44.94,45.95,2093100,22.6190399323895,23.0436464682228,22.4491973180562,22.9537297900463,4190079.16707753,0.0,1.0
2004-06-15,45.69,46.19,45.55,45.57,2226400,22.8238501437915,23.0736186942816,22.7539149496542,22.7639056916738,4456926.21354994,0.0,1.0
2004-06-16,44.66,45.15,44.14,44.66,4678200,22.3093269297817,22.5541001092621,22.0495676372719,22.3093269297817,9365070.16359567,0.0,1.0
2004-06-17,44.61,44.95,44.19,44.72,3298800,22.2843500747327,22.454192689066,22.074544492321,22.3392991558405,6603713.70520058,0.0,1.0
2004-06-18,42.73,44.4,42.5,43.91,5569100,21.3452203248897,22.1794472835268,21.2303267916642,21.9346741040465,11148521.2791417,0.0,1.0
2004-06-21,43.51,43.84,42.52,42.86,3985200,21.7348592636543,21.8997065069778,21.2403175336838,21.4101601480171,7977785.81846896,0.0,1.0
2004-06-22,44.0,44.06,43.33,43.64,2676200,21.9796324431347,22.0096046691935,21.6449425854779,21.7997990867818,5357359.8332296,0.0,1.0
2004-06-23,44.41,44.44,43.69,44.0,1779000,22.1844426545366,22.199428767566,21.8247759418308,21.9796324431347,3561297.0418188,0.0,1.0
2004-06-24,43.77,44.5,43.71,44.12,2511800,21.8647389099092,22.2294009936249,21.8347666838504,22.0395768952523,5028255.14875799,0.0,1.0
2004-06-25,44.59,44.59,43.79,43.9,2300100,22.2806035464753,22.2806035464753,21.8808618367382,21.935826321827,4603172.38651395,0.0125,1.0
2004-06-28,44.84,45.25,44.31,44.59,2184100,22.4055228307682,22.6103904570085,22.1406939480673,22.2806035464753,4371022.4813639,0.0,1.0
2004-06-29,45.5,45.62,44.69,44.88,2365900,22.7353097413014,22.7952709977619,22.3305712601925,22.4255099162551,4734857.41891802,0.0,1.0
2004-06-30,46.5,46.79,45.32,45.48,3102300,23.2349868784728,23.3798932482526,22.6453678566105,22.7253161985579,6208609.05816366,0.0,1.0
2004-07-01,45.9,46.7,45.84,46.43,3162500,22.93518059617,23.3349223059071,22.9051999679397,23.2000094788708,6329086.85376737,0.0,1.0
2004-07-02,45.15,46.13,44.64,45.45,2397600,22.5604227432914,23.0501063377194,22.3055874033339,22.7103258844428,4798298.38437712,0.0,1.0
2004-07-06,44.29,45.0,44.12,44.75,2183200,22.1307004053239,22.4854711727156,22.0457552920048,22.3605518884228,4369221.3183067,0.0,1.0
2004-07-07,45.32,45.4,44.14,44.21,3582700,22.6453678566105,22.6853420275842,22.0557488347482,22.0907262343502,7170029.87225056,0.0,1.0
2004-07-08,43.4,45.2,42.9,45.0,4141400,21.6859877532413,22.5854066001499,21.4361491846556,22.4854711727156,8288151.87231375,0.0,1.0
2004-07-09,44.31,44.44,43.74,43.87,2437700,22.1406939480673,22.2056519758996,21.8558779798796,21.9208360077119,4878550.20503677,0.0,1.0
2004-07-12,43.94,44.24,43.37,44.24,2992300,21.9558134073139,22.1057165484653,21.6709974391262,22.1057165484653,5988466.90672826,0.0,1.0
2004-07-13,43.67,44.32,43.6,43.93,2064700,21.8209005802776,22.1456907194391,21.7859231806756,21.9508166359422,4132068.18244222,0.0,1.0
2004-07-14,43.35,44.41,42.85,43.44,3486700,21.6610038963827,22.1906616617845,21.411165327797,21.7059748387282,6977905.81281605,0.0,1.0
2004-07-15,43.43,44.01,43.33,43.52,2206900,21.7009780673565,21.9907908069159,21.6510103536393,21.7459490097019,4416651.94547959,0.0,1.0
2004-07-16,43.21,43.9,42.86,43.83,2936600,21.5910490971787,21.935826321827,21.4161620991687,21.900848922225,5876994.92641054,0.0,1.0
2004-07-19,42.19,43.83,42.18,43.35,2772800,21.0813784172638,21.900848922225,21.0763816458921,21.6610038963827,5549183.25000039,0.0,1.0
2004-07-20,42.39,42.39,41.77,42.33,3383400,21.1813138446981,21.1813138446981,20.8715140196518,21.1513332164678,6771172.31969537,0.0,1.0
2004-07-21,40.88,42.57,40.88,42.5,2805900,20.4268013675692,21.271255729389,20.4268013675692,21.236278329787,5615426.02465958,0.0,1.0
2004-07-22,40.81,41.24,39.99,41.07,3317100,20.3918239679672,20.606685136951,19.9820887154866,20.5217400236318,6638486.6411484,0.0,1.0
2004-07-23,40.35,40.6,39.88,40.55,1608200,20.1619724848684,20.2868917691612,19.9271242303978,20.2619079123027,3218478.25398535,0.0,1.0
2004-07-26,39.7,40.81,39.32,40.48,2768300,19.8371823457069,20.3918239679672,19.6473050335818,20.2269305127006,5540177.43471439,0.0,1.0
2004-07-27,40.27,40.5,39.58,39.62,1892800,20.1219983138946,20.2369240554441,19.7772210892463,19.7972081747332,3788046.03851729,0.0,1.0
2004-07-28,40.43,40.81,39.64,39.91,2347300,20.2019466558421,20.3918239679672,19.8072017174766,19.9421145445129,4697633.38240258,0.0,1.0
2004-07-29,41.45,41.47,40.6,40.79,2775800,20.711617335757,20.7216108785004,20.2868917691612,20.3818304252238,5555187.1268577,0.0,1.0
2004-07-30,42.18,42.5,41.1,41.28,2607500,21.0763816458921,21.236278329787,20.536730337747,20.6266722224378,5218369.63516157,0.0,1.0
2004-08-02,41.97,42.14,41.23,41.95,3078200,20.9714494470861,21.0563945604053,20.6016883655792,20.9614559043427,6160377.91407645,0.0,1.0
2004-08-03,43.19,44.34,43.19,44.14,7336200,21.5810555544353,22.1556842621825,21.5810555544353,22.0557488347482,14681880.4669117,0.0,1.0
2004-08-04,43.48,43.9,42.91,42.99,3330800,21.725961924215,21.935826321827,21.4411459560273,21.481120127001,6665904.34546353,0.0,1.0
2004-08-05,43.35,43.7,43.22,43.3,1937200,21.6610038963827,21.8358908943928,21.5960458685504,21.6360200395242,3876903.41600575,0.0,1.0
2004-08-06,42.29,43.45,42.18,42.98,2256300,21.131346130981,21.7109716100999,21.0763816458921,21.4761233556293,4515515.78439694,0.0,1.0
2004-08-09,42.41,43.1,42.41,42.67,1601700,21.1913073874416,21.5360846120899,21.1913073874416,21.3212234431061,3205469.85412781,0.0,1.0
2004-08-10,43.39,43.45,42.49,42.74,1748700,21.6809909818696,21.7109716100999,21.2312815584153,21.3562008427081,3499659.82013692,0.0,1.0
2004-08-11,43.53,43.57,42.84,42.86,2220800,21.7509457810736,21.7709328665605,21.4061685564253,21.4161620991687,4444469.90825189,0.0,1.0
2004-08-12,42.89,43.51,42.57,43.12,1518900,21.4311524132839,21.7409522383302,21.271255729389,21.5460781548333,3039762.85286554,0.0,1.0
2004-08-13,43.47,43.5,43.0,43.11,1462100,21.7209651528433,21.7359554669585,21.4861168983727,21.5410813834616,2926089.45103345,0.0,1.0
2004-08-16,44.87,45.2,43.83,43.85,3894200,22.4205131448834,22.5854066001499,21.900848922225,21.9108424649685,7793432.41926984,0.0,1.0
2004-08-17,44.77,45.49,44.63,45.25,1810600,22.3705454311662,22.7303129699297,22.3005906319622,22.6103904570085,3623539.81262647,0.0,1.0
2004-08-18,45.52,45.54,44.47,44.48,1544200,22.7453032840448,22.7552968267882,22.2206422900148,22.2256390613865,3090395.54769568,0.0,1.0
2004-08-19,45.33,45.82,45.2,45.26,2259300,22.6503646279822,22.8952064251962,22.5854066001499,22.6153872283802,4521519.66125428,0.0,1.0
2004-08-20,46.09,46.27,45.21,45.339,2222700,23.0301192522325,23.1200611369234,22.5904033715217,22.6548617222168,4448272.36359487,0.0,1.0
2004-08-23,45.63,46.33,45.39,46.22,2057100,22.8002677691337,23.1500417651537,22.6803452562125,23.0950772800648,4116858.36107031,0.0,1.0
2004-08-24,45.73,46.26,45.23,45.9,1451700,22.8502354828508,23.1150643655517,22.6003969142651,22.93518059617,2905276.01126138,0.0,1.0
2004-08-25,46.24,46.4,45.46,45.83,1440200,23.1050708228083,23.1850191647557,22.7153226558145,22.900203196568,2882261.14997495,0.0,1.0
2004-08-26,46.16,46.35,45.82,45.92,1065400,23.0650966518345,23.1600353078971,22.8952064251962,22.9451741389134,2132176.80126602,0.0,1.0
2004-08-27,46.41,46.58,45.97,45.98,666400,23.1900159361274,23.2749610494465,22.970157995772,22.9751547671437,1333661.17924129,0.0,1.0
2004-08-30,45.56,46.3,45.48,46.3,1014700,22.7652903695317,23.1350514510385,22.7253161985579,23.1350514510385,2030711.28237715,0.0,1.0
2004-08-31,45.87,45.87,45.12,45.18,1954300,22.9201902820548,22.9201902820548,22.5454324291762,22.5754130574065,3911125.51409252,0.0,1.0
2004-09-01,45.81,46.16,45.02,45.58,1651500,22.8902096538245,23.0650966518345,22.4954647154591,22.7752839122751,3305134.20995948,0.0,1.0
2004-09-02,46.84,47.0,45.7,45.82,1225500,23.4048771051111,23.4848254470586,22.8352451687357,22.8952064251962,2452583.69621879,0.0,1.0
2004-09-03,46.53,47.0256,46.41,46.96,1897300,23.249977192588,23.4976171817701,23.1900159361274,23.4648383615717,3797051.85380327,0.0,1.0
2004-09-07,47.24,47.85,46.54,46.57,2825300,23.6047479599797,23.9095510136543,23.2549739639597,23.2699642780748,5654251.09500363,0.0,1.0
2004-09-08,47.83,48.0,47.15,47.19,2403400,23.8995574709109,23.98450258423,23.5597770176343,23.5797641031211,4809905.87963463,0.0,1.0
2004-09-09,48.95,49.04,47.84,47.91,3367900,24.4591958645429,24.5041668068883,23.9045542422826,23.9395316418846,6740152.28926583,0.0,1.0
2004-09-10,49.87,49.9,48.82,48.91,2352200,24.9188988307406,24.9338891448558,24.3942378367106,24.439208779056,4707439.7146029,0.0,1.0
2004-09-13,49.71,50.19,49.48,49.53,2986700,24.8389504887932,25.0787955146355,24.7240247472438,24.7490086041024,5977259.66992792,0.0,1.0
2004-09-14,49.55,49.99,49.31,49.63,1850600,24.7590021468458,24.9788600872012,24.6390796339246,24.7989763178195,3703591.50405752,0.0,1.0
2004-09-15,47.44,49.32,47.22,49.21,4079200,23.704683387414,24.6440764052963,23.5947544172363,24.5891119202075,8163671.49213847,0.0,1.0
2004-09-16,47.89,48.2,47.54,48.0,2575700,23.9295380991412,24.0844380116643,23.7546511011311,23.98450258423,5154728.54047387,0.0,1.0
2004-09-17,48.14,48.48,47.84,48.07,3235500,24.054457383434,24.2243476100723,23.9045542422826,24.019479983832,6475181.19062905,0.0,1.0
2004-09-20,47.95,48.57,47.67,48.1,2858500,23.9595187273714,24.2693185524178,23.8196091289634,24.0344702979472,5720693.99889141,0.0,1.0
2004-09-21,50.45,50.73,49.26,50.25,6009700,25.2087115703001,25.3486211687081,24.6140957770661,25.1087761428658,12027166.2498295,0.0,1.0
2004-09-22,48.84,50.03,48.82,49.72,3949900,24.404231379454,24.9988471726881,24.3942378367106,24.8439472601649,7904904.39958761,0.0,1.0
2004-09-23,49.25,49.73,48.77,49.02,2448400,24.6090990056943,24.8489440315366,24.369253979852,24.4941732641449,4899964.03249457,0.0,1.0
2004-09-24,48.35,49.24,48.32,49.13,2133200,24.1656355464547,24.6104631707845,24.1506413568705,24.5554844756426,4268053.2776276,0.0125,1.0
2004-09-27,47.86,48.65,47.75,48.16,2309300,23.9207304499136,24.3155774422962,23.8657517547717,24.0706723457551,4620389.75905935,0.0,1.0
2004-09-28,48.69,48.81,47.87,47.97,2803400,24.335569695075,24.3955464534116,23.9257285131083,23.9757091450554,5608972.69759106,0.0,1.0
2004-09-29,49.66,49.8,48.47,48.47,2638500,24.8203818249625,24.8903547096886,24.2256123047913,24.2256123047913,5279044.89640936,0.0,1.0
2004-09-30,49.47,49.96,48.98,49.83,2709300,24.7254186242629,24.970323720804,24.4805135277218,24.9053488992727,5420699.7679901,0.0,1.0
2004-10-01,49.99,50.0,49.27,49.5,3156700,24.9853179103882,24.9903159735829,24.6254573603686,24.7404128138471,6315846.51297912,0.0,1.0
2004-10-04,50.805,51.18,49.76,50.18,3209800,25.3926600607576,25.5800874305595,24.8703624569097,25.0802811110878,6422087.66666467,0.0,1.0
2004-10-05,51.12,51.58,50.52,50.72,2631600,25.5500990513912,25.7800099583481,25.2502152597082,25.3501765236025,5265239.54875529,0.0,1.0
2004-10-06,51.67,51.88,50.9,50.9,1811800,25.8249925271006,25.9299518541896,25.4401416611074,25.4401416611074,3625004.18545176,0.0,1.0
2004-10-07,51.05,51.52,50.9,51.38,1532200,25.5151126090282,25.7500215791798,25.4401416611074,25.6800486944538,3065587.48920917,0.0,1.0
2004-10-08,49.73,51.1,49.58,51.01,1962900,24.8553682673256,25.5401029250017,24.7803973194048,25.4951203562493,3927321.29132534,0.0,1.0
2004-10-11,50.94,51.18,49.73,50.04,2302100,25.4601339138863,25.5800874305595,24.8553682673256,25.0103082263618,4605984.1788986,0.0,1.0
2004-10-12,52.01,52.23,50.26,50.35,3677400,25.9949266757209,26.1048840660047,25.1202656166455,25.165248185398,7357650.06710471,0.0,1.0
2004-10-13,51.27,52.53,51.02,52.02,3204900,25.6250699993119,26.2548259618462,25.500118419444,25.9999247389157,6412283.86905528,0.0,1.0
2004-10-14,51.24,51.81,50.79,51.25,2127700,25.6100758097278,25.8949654118266,25.3851629659655,25.6150738729225,4257049.0150048,0.0,1.0
2004-10-15,51.48,51.962,50.92,51.35,1568100,25.730029326401,25.9709359723863,25.4501377874968,25.6650545048697,3137415.31251071,0.0,1.0
2004-10-18,53.07,53.08,51.14,51.19,2241500,26.5247213743609,26.5297194375556,25.5600951777806,25.5850854937542,4484737.2125456,0.0,1.0
2004-10-19,53.55,53.89,52.7,53.01,2869500,26.7646284077073,26.9345625563277,26.3397930361564,26.4947329951926,5741223.92656685,0.0,1.0
2004-10-20,53.67,53.91,52.84,53.45,2095300,26.8246051660439,26.9445586827171,26.4097659208824,26.7146477757601,4192223.90428142,0.0,1.0
2004-10-21,54.5,54.79,53.36,53.79,2569900,27.2394444112054,27.3843882438522,26.6696652070077,26.8845819243805,5141791.72987773,0.0,1.0
2004-10-22,53.74,54.68,53.5,54.62,2648000,26.8595916084069,27.3294095487103,26.7396380917337,27.299421169542,5298052.25912146,0.0,1.0
2004-10-25,53.77,54.51,53.41,53.42,2271200,26.8745857979911,27.2444424744001,26.6946555229813,26.699653586176,4544160.2307087,0.0,1.0
2004-10-26,53.72,54.27,53.39,53.89,1949900,26.8495954820175,27.1244889577269,26.6846593965918,26.9345625563277,3901311.21603509,0.0,1.0
2004-10-27,55.98,56.08,53.81,54.35,4546400,27.9791577640234,28.0291383959706,26.8945780507699,27.1644734632846,9096323.56150673,0.0,1.0
2004-10-28,55.49,55.9,55.08,55.3,2544400,27.7342526674823,27.9391732584657,27.5293320764989,27.6392894667827,5090771.9668084,0.0,1.0
2004-10-29,56.03,56.04,54.76,55.37,2568000,28.004148079997,28.0091461431917,27.369394054268,27.6742759091457,5137990.25733531,0.0,1.0
2004-11-01,56.34,56.99,55.81,56.23,2491300,28.1590880390332,28.4839621466898,27.8941906897132,28.1041093438913,4984530.81312285,0.0,1.0
2004-11-02,57.03,57.57,55.52,55.52,3220000,28.5039543994687,28.7738498119834,27.7492468570665,27.7492468570665,6442495.5718924,0.0,1.0
2004-11-03,57.16,57.99,56.93,57.53,2409800,28.568929221,28.9837684661615,28.4539737675215,28.7538575592045,4821467.6488032,0.0,1.0
2004-11-04,58.11,58.5,57.0,57.0,2433000,29.0437452244981,29.238669689092,28.4889602098845,28.4889602098845,4867885.62932118,0.0,1.0
2004-11-05,58.48,58.73,57.64,58.1,2429000,29.2286735627026,29.3536251425705,28.8088362543464,29.0387471613033,4859882.52923188,0.0,1.0
2004-11-08,57.86,58.45,57.67,58.31,1766400,28.9187936446301,29.2136793731184,28.8238304439305,29.1437064883924,3534168.99943813,0.0,1.0
2004-11-09,57.39,58.09,57.34,57.95,2288600,28.6838846744785,29.0337490981086,28.6588943585049,28.9637762133826,4578973.71609719,0.0,1.0
2004-11-10,57.59,58.25,56.75,57.25,2445700,28.7838459383728,29.1137181092241,28.3640086300166,28.6139117897524,4893295.47210474,0.0,1.0
2004-11-11,58.43,58.47,57.21,57.65,1545600,29.203683246729,29.2236754995079,28.5939195369736,28.8138343175411,3092397.87450835,0.0,1.0
2004-11-12,58.97,58.97,57.6,58.23,1677300,29.4735786592437,29.4735786592437,28.7888440015675,29.1037219828347,3355899.9449488,0.0,1.0
2004-11-15,58.54,59.1,58.15,58.99,2196900,29.2586619418709,29.538553480775,29.0637374772769,29.4835747856331,4395502.64654982,0.0,1.0
2004-11-16,58.17,58.54,57.6,58.5,2229400,29.0737336036664,29.2586619418709,28.7888440015675,29.238669689092,4460527.83477544,0.0,1.0
2004-11-17,58.6,59.01,57.86,58.17,2151600,29.2886503210392,29.4935709120226,28.9187936446301,29.0737336036664,4304867.53803841,0.0,1.0
2004-11-18,59.17,59.43,58.4,58.69,1741700,29.573539923138,29.7034895662006,29.1886890571448,29.3336328897916,3484749.85638665,0.0,1.0
2004-11-19,57.82,59.5,57.53,59.19,1644900,28.8988013918513,29.7384760085637,28.7538575592045,29.5835360495274,3291074.83422541,0.0,1.0
2004-11-22,59.46,59.46,57.5,57.7,1811800,29.7184837557848,29.7184837557848,28.7388633696203,28.8388246335147,3625004.18545176,0.0,1.0
2004-11-23,60.67,60.69,59.05,59.67,3251500,30.3232494023455,30.3332455287349,29.5135631648014,29.8234430828738,6505519.9850957,0.0,1.0
2004-11-24,60.87,61.04,59.78,59.95,1686000,30.4232106662398,30.50817774055,29.8784217780157,29.9633888523259,3373306.68764305,0.0,1.0
2004-11-26,60.66,61.11,60.58,61.04,499200,30.3182513391508,30.543164182913,30.2782668335931,30.50817774055,998786.891145555,0.0,1.0
2004-11-29,60.74,61.1,59.57,60.97,1502400,30.3582358447085,30.5381661197183,29.7734624509267,30.473191298187,3005964.39354384,0.0,1.0
2004-11-30,60.56,61.069,60.16,61.03,1567100,30.2682707072036,30.5226721238147,30.068348179415,30.5031796773553,3135414.53748838,0.0,1.0
2004-12-01,61.59,61.84,60.48,60.58,1819600,30.7830712162594,30.9080227961273,30.2282862016459,30.2782668335931,3640610.23062591,0.0,1.0
2004-12-02,62.31,62.35,61.24,61.63,1334000,31.142931766279,31.1629240190579,30.6081390044444,30.8030634690383,2669033.879784,0.0,1.0
2004-12-03,62.96,63.14,62.31,62.52,1876500,31.4678058739356,31.5577710114405,31.142931766279,31.2478910933681,3754454.32939631,0.0,1.0
2004-12-06,61.981,62.85,61.67,62.7,3638300,30.9784954871729,31.4128271787937,30.8230557218172,31.337856230873,7279419.76373171,0.0,1.0
2004-12-07,60.26,62.73,60.2,62.68,3418200,30.1183288113621,31.3528504204571,30.0883404321938,31.3278601044835,6839049.18131759,0.0,1.0
2004-12-08,60.33,61.0,59.75,60.55,2023800,30.1533152537251,30.4881854877712,29.8634275884316,30.2632726440089,4049168.49018505,0.0,1.0
2004-12-09,60.83,61.28,59.35,60.03,2092600,30.403218413461,30.6281312572232,29.6635050606429,30.0033733578836,4186821.81172113,0.0,1.0
2004-12-10,61.0,61.6,60.25,60.701,1680700,30.4881854877712,30.7880692794541,30.1133307481674,30.3387433982491,3362702.58002471,0.0,1.0
2004-12-13,62.76,63.03,61.38,61.38,2627200,31.3678446100413,31.5027923162986,30.6781118891704,30.6781118891704,5256436.13865705,0.0,1.0
2004-12-14,64.16,64.48,62.98,63.08,2406300,32.0675734573016,32.2275114795325,31.477802000325,31.5277826322722,4814464.93622506,0.0,1.0
2004-12-15,62.65,64.0,62.51,63.73,3024000,31.3128659148994,31.9876044461861,31.2428930301734,31.8526567399288,6050343.66751635,0.0,1.0
2004-12-16,61.11,63.33,60.57,62.9,3958400,30.543164182913,31.6527342121401,30.2732687703983,31.4378174947673,7919867.84837855,0.0,1.0
2004-12-17,60.449,60.81,59.32,59.87,4608700,30.2127922057423,30.3932222870715,29.6485108710588,29.9234043467682,9220971.84539767,0.0,1.0
2004-12-20,60.78,61.14,60.16,60.25,2875300,30.3782280974874,30.5581583724972,30.068348179415,30.1133307481674,5752828.42169635,0.0,1.0
2004-12-21,61.01,61.24,60.516,60.92,2197400,30.4931835509659,30.6081390044444,30.2462792291469,30.4482009822134,4396503.03406098,0.0,1.0
2004-12-22,62.06,62.19,60.31,60.37,2497000,31.0179801864111,31.0829550079424,30.1433191273357,30.173307506504,4995935.23075011,0.0,1.0
2004-12-23,62.62,62.79,61.75,61.85,1855100,31.3041193043086,31.3891033394688,30.869201006724,30.9191916156418,3710896.98677488,0.0125,1.0
2004-12-27,62.31,62.97,62.02,62.97,1534900,31.1491484166635,31.4790864355208,31.004175650802,31.4790864355208,3070376.68319808,0.0,1.0
2004-12-28,63.71,63.71,61.84,62.28,2051100,31.8490169415123,31.8490169415123,30.91419255475,31.1341512339882,4102970.62669072,0.0,1.0
2004-12-29,63.25,63.9,63.01,63.74,1434700,31.6190601404906,31.9439990984561,31.4990826790879,31.8640141241877,2869939.03666967,0.0,1.0
2004-12-30,63.18,63.66,62.82,63.36,989000,31.5840667142482,31.8240216370535,31.4041005221442,31.6740498103001,1978371.5810039,0.0,1.0
2004-12-31,62.74,63.56,62.54,63.0,1790200,31.36410803501,31.7740310281357,31.2641268171744,31.4940836181962,3581072.60294559,0.0,1.0
2005-01-03,61.69,63.5,61.55,63.0,2754400,30.8392066413734,31.744036662785,30.7692197888885,31.4940836181962,5509834.86624586,0.0,1.0
2005-01-04,60.06,62.38,59.36,62.21,3757700,30.0243597160137,31.184141842906,29.6744254535893,31.0991578077458,7516811.81995791,0.0,1.0
2005-01-05,59.73,60.9,59.73,60.1,1783300,29.859390706585,30.444280830923,29.859390706585,30.0443559595808,3567270.01051999,0.0,1.0
2005-01-06,58.74,60.34,58.49,60.23,3079800,29.3644836782991,30.1643334209834,29.2395071560047,30.1093437511739,6160757.12353471,0.0,1.0
2005-01-07,58.78,59.51,57.7,59.28,4256200,29.3844799218662,29.7494113669659,28.8445813455543,29.6344329664551,8513999.1133153,0.0,1.0
2005-01-10,58.82,59.7,58.64,58.8,2566600,29.4044761654333,29.8443935239097,29.3144930693813,29.3944780436497,5134164.30718365,0.0,1.0
2005-01-11,58.12,59.0,57.95,58.88,2797600,29.0545419030089,29.4944592614853,28.9695578678487,29.434470530784,5596251.09708446,0.0,1.0
2005-01-12,58.98,59.14,57.67,58.48,3003200,29.4844611397017,29.5644461139702,28.8295841628789,29.2345080951129,6007528.34385333,0.0,1.0
2005-01-13,58.22,59.39,57.96,59.21,2350700,29.1045325119267,29.6894226362646,28.9745569287405,29.5994395402126,4702283.19056206,0.0,1.0
2005-01-14,58.23,58.74,57.81,58.68,2898400,29.1095315728185,29.3644836782991,28.8995710153638,29.3344893129484,5797888.96904117,0.0,1.0
2005-01-18,58.38,58.56,56.6,58.06,2484500,29.1845174861951,29.2745005822471,28.2946846474588,29.0245475376582,4969933.46107605,0.0,1.0
2005-01-19,57.88,58.9,57.75,58.32,1989100,28.9345644416063,29.4444686525675,28.8695766500131,29.1545231208444,3978947.33243161,0.0,1.0
2005-01-20,58.07,59.11,57.5,57.73,2556800,29.02954659855,29.5494489312948,28.7446001277187,28.8595785282296,5114560.62518786,0.0,1.0
2005-01-21,57.07,58.39,57.0,58.29,2278800,28.5296405093723,29.1895165470869,28.4946470831299,29.1395259381691,4558456.1767358,0.0,1.0
2005-01-24,55.39,57.67,55.25,57.34,3614600,27.6897982795537,28.8295841628789,27.6198114270689,28.6646151534503,7230558.05530509,0.0,1.0
2005-01-25,55.58,56.85,55.52,55.79,2140000,27.7847804364975,28.4196611697532,27.7547860711468,27.8897607152248,4280804.02765254,0.0,1.0
2005-01-26,56.01,56.47,55.35,56.16,1832000,27.9997400548439,28.2296968558657,27.6698020359866,28.0747259682206,3664688.30778479,0.0,1.0
2005-01-27,56.17,56.38,55.36,56.34,1789200,28.0797250291124,28.1847053078397,27.6748010968784,28.1647090642726,3579072.22723173,0.0,1.0
2005-01-28,55.48,56.54,54.8,56.54,2963700,27.7347898275797,28.2646902821081,27.3948536869389,28.2646902821081,5928513.503156,0.0,1.0
2005-01-31,56.9,57.33,55.86,56.2,3050300,28.4446564742121,28.6596160925585,27.9247541414673,28.0947222117877,6101746.03997595,0.0,1.0
2005-02-01,57.9,58.37,56.9,56.9,2319800,28.9445625633898,29.1795184253033,28.4446564742121,28.4446564742121,4640471.58100391,0.0,1.0
2005-02-02,62.29,62.54,59.65,59.7,5788300,31.13915029488,31.2641268171744,29.8193982194508,29.8443935239097,11578774.7445146,0.0,1.0
2005-02-03,63.42,63.48,61.31,61.6,4496100,31.7040441756508,31.7340385410015,30.6492423274858,30.7942150933474,8993889.24706943,0.0,1.0
2005-02-04,63.99,64.0,62.58,63.03,2238700,31.9889906464821,31.9939897073739,31.2841230607415,31.5090808008715,4478241.11061016,0.0,1.0
2005-02-07,63.52,63.95,63.02,63.95,1512800,31.7540347845686,31.968994402915,31.5040817399797,31.968994402915,3026168.37992185,0.0,1.0
2005-02-08,63.7,64.39,63.25,63.58,1621600,31.8440178806206,32.1889530821532,31.6190601404906,31.7840291499192,3243809.25758942,0.0,1.0
2005-02-09,62.59,64.15,62.23,63.96,2030000,31.2891221216333,32.0689756207505,31.1091559295293,31.9739934638068,4060762.69912834,0.0,1.0
2005-02-10,62.68,63.13,61.88,62.89,1460800,31.3341136696593,31.5590714097893,30.9341887983171,31.4390939483866,2922148.84280132,0.0,1.0
2005-02-11,63.7,64.41,62.36,62.94,2440200,31.8440178806206,32.1989512039367,31.1741437211224,31.4640892528455,4881316.8169522,0.0,1.0
2005-02-14,63.47,63.98,62.95,63.25,1556100,31.7290394801097,31.9839915855903,31.4690883137373,31.6190601404906,3112784.64833183,0.0,1.0
2005-02-15,64.91,65.12,62.9,63.5,3245000,32.4489042485256,32.5538845272529,31.4440930092784,31.744036662785,6491219.19146378,0.0,1.0
2005-02-16,64.6,64.85,63.58,64.52,2254200,32.2939333608805,32.4189098831749,31.7840291499192,32.2539408737463,4509246.93417493,0.0,1.0
2005-02-17,63.07,64.97,62.55,64.6,2654000,31.5290770444386,32.4788986138763,31.2691258780662,32.2939333608805,5308997.14457469,0.0,1.0
2005-02-18,62.83,63.7,62.77,63.6,1491500,31.4090995830359,31.8440178806206,31.3791052176853,31.7940272717028,2983560.37721672,0.0,1.0
2005-02-22,61.51,63.72,61.34,62.55,2890300,30.7492235453214,31.8540160024041,30.6642395101612,31.2691258780662,5781685.92575894,0.0,1.0
2005-02-23,61.75,62.1,61.23,61.7,2071800,30.869201006724,31.0441681379362,30.6092498403516,30.8442057022651,4144378.40396754,0.0,1.0
2005-02-24,61.39,61.55,60.38,61.48,3051000,30.68923481462,30.7692197888885,30.1843296645505,30.734226362646,6103146.30297566,0.0,1.0
2005-02-25,61.43,61.73,60.6,61.47,2024100,30.7092310581871,30.8592028849405,30.2943090041696,30.7292273017543,4048960.4824166,0.0,1.0
2005-02-28,61.75,63.15,61.14,61.76,2217200,30.869201006724,31.5690695315728,30.5642582923256,30.8742000676158,4435233.03276225,0.0,1.0
2005-03-01,62.34,62.95,61.51,62.06,1839200,31.1641455993389,31.4690883137373,30.7492235453214,31.0241718943691,3679091.01292455,0.0,1.0
2005-03-02,62.35,63.12,61.57,61.96,1723300,31.1691446602306,31.5540723488975,30.779217910672,30.9741812854513,3447247.46768861,0.0,1.0
2005-03-03,62.35,62.81,61.75,62.47,1425500,31.1691446602306,31.3991014612524,30.869201006724,31.229133390932,2851535.5801022,0.0,1.0
2005-03-04,63.77,64.2,62.55,63.1,2313700,31.879011306863,32.0939709252094,31.2691258780662,31.5440742271139,4628269.28914938,0.0,1.0
2005-03-07,65.07,65.65,63.8,63.95,2877000,32.528889222794,32.8188347545171,31.8940084895383,31.968994402915,5755080.92876466,0.0,1.0
2005-03-08,64.95,66.0,64.75,65.24,2102200,32.4689004920927,32.9938018857293,32.3689192742572,32.6138732579542,4205189.82566877,0.0,1.0
2005-03-09,64.51,65.78,64.37,64.9,2364200,32.2489418128545,32.8838225461102,32.1789549603696,32.4439051876338,4729288.26269913,0.0,1.0
2005-03-10,65.31,65.48,64.14,64.76,2290800,32.6488666841967,32.7338507193569,32.0639765598588,32.3739183351489,4582460.68530207,0.0,1.0
2005-03-11,64.42,65.7,63.89,65.39,2457800,32.2039502648285,32.843830058976,31.9390000375643,32.6888591713309,4916523.42951608,0.0,1.0
2005-03-14,65.34,65.55,64.6,64.75,1828600,32.663863866872,32.7688441455993,32.2939333608805,32.3689192742572,3657887.03035768,0.0,1.0
2005-03-15,64.54,65.58,64.16,65.55,1926400,32.2639389955298,32.7838413282747,32.0739746816423,32.7688441455993,3853523.77517283,0.0,1.0
2005-03-16,63.19,64.8,62.66,64.65,2023700,31.5890657751399,32.393914578716,31.3241155478757,32.3189286653394,4048160.33213105,0.0,1.0
2005-03-17,63.89,64.23,62.72,63.67,2814600,31.9390000375643,32.1089681078848,31.3541099132264,31.8290206979452,5630257.48422002,0.0,1.0
2005-03-18,67.81,68.3,64.26,65.3,10212500,33.898631907141,34.1435858908381,32.1239652905601,32.6438676233049,20428836.9777577,0.0,1.0
2005-03-21,66.7,68.95,66.08,67.81,6027800,33.3437361481537,34.4685248488036,33.0337943728635,33.898631907141,12057864.7279832,0.0,1.0
2005-03-22,66.36,67.7,66.34,66.85,3256200,33.1737680778333,33.8436422373314,33.1637699560497,33.4187220615304,6513623.39945897,0.0,1.0
2005-03-23,66.27,67.26,66.18,66.53,2504000,33.1287765298073,33.6236835580932,33.0837849817813,33.2587521129935,5008940.78749624,0.0,1.0
2005-03-24,66.54,67.35,66.54,67.26,1953500,33.27,33.675,33.27,33.63,3907000,0.0125,1.0
2005-03-28,67.11,67.81,66.73,66.94,2354700,33.555,33.905,33.365,33.47,4709400,0.0,1.0
2005-03-29,66.22,67.85,65.75,66.84,2790700,33.11,33.925,32.875,33.42,5581400,0.0,1.0
2005-03-30,67.73,67.91,66.51,66.64,2376000,33.865,33.955,33.255,33.32,4752000,0.0,1.0
2005-03-31,67.17,68.0,67.13,67.85,2069300,33.585,34.0,33.565,33.925,4138600,0.0,1.0
2005-04-01,66.76,68.51,66.31,67.82,3490900,33.38,34.255,33.155,33.91,6981800,0.0,1.0
2005-04-04,66.58,67.08,65.52,66.84,3130200,33.29,33.54,32.76,33.42,6260400,0.0,1.0
2005-04-05,66.85,66.96,65.591,66.75,2856700,33.425,33.48,32.7955,33.375,5713400,0.0,1.0
2005-04-06,68.1,68.89,66.79,67.12,2991400,34.05,34.445,33.395,33.56,5982800,0.0,1.0
2005-04-07,68.39,68.53,67.51,68.27,2167700,34.195,34.265,33.755,34.135,4335400,0.0,1.0
2005-04-08,67.26,68.6,67.06,68.49,2024800,33.63,34.3,33.53,34.245,4049600,0.0,1.0
2005-04-11,66.8,67.44,66.59,67.44,1804900,33.4,33.72,33.295,33.72,3609800,0.0,1.0
2005-04-12,66.9,66.9,65.654,66.89,2294000,33.45,33.45,32.827,33.445,4588000,0.0,1.0
2005-04-13,65.07,66.55,64.52,66.25,2489700,32.535,33.275,32.26,33.125,4979400,0.0,1.0
2005-04-14,63.48,65.25,63.09,65.09,2764500,31.74,32.625,31.545,32.545,5529000,0.0,1.0
2005-04-15,60.66,63.1,60.62,62.75,3945200,30.33,31.55,30.31,31.375,7890400,0.0,1.0
2005-04-18,54.77,56.0,53.13,55.99,20897600,27.385,28.0,26.565,27.995,41795200,0.0,1.0
2005-04-19,58.1,58.7,55.65,55.8,13153800,29.05,29.35,27.825,27.9,26307600,0.0,1.0
2005-04-20,57.25,59.48,56.64,59.3,6966900,28.625,29.74,28.32,29.65,13933800,0.0,1.0
2005-04-21,59.35,59.45,57.71,58.39,5537800,29.675,29.725,28.855,29.195,11075600,0.0,1.0
2005-04-22,60.29,60.5,58.68,59.3,5709800,30.145,30.25,29.34,29.65,11419600,0.0,1.0
2005-04-25,60.04,60.75,59.11,60.75,4982400,30.02,30.375,29.555,30.375,9964800,0.0,1.0
2005-04-26,59.12,60.75,58.97,59.75,3896000,29.56,30.375,29.485,29.875,7792000,0.0,1.0
2005-04-27,58.45,59.59,57.9,58.97,5540000,29.225,29.795,28.95,29.485,11080000,0.0,1.0
2005-04-28,58.47,59.0,57.57,57.97,4001000,29.235,29.5,28.785,28.985,8002000,0.0,1.0
2005-04-29,59.47,59.81,58.13,59.05,3747000,29.735,29.905,29.065,29.525,7494000,0.0,1.0
2005-05-02,57.15,60.22,56.54,59.74,7981700,28.575,30.11,28.27,29.87,15963400,0.0,1.0
2005-05-03,57.29,57.79,56.98,57.01,4216700,28.645,28.895,28.49,28.505,8433400,0.0,1.0
2005-05-04,57.55,58.22,57.31,57.79,2879400,28.775,29.11,28.655,28.895,5758800,0.0,1.0
2005-05-05,56.92,57.6,56.28,57.55,2431000,28.46,28.8,28.14,28.775,4862000,0.0,1.0
2005-05-06,57.7,57.96,56.94,57.53,2434400,28.85,28.98,28.47,28.765,4868800,0.0,1.0
2005-05-09,58.67,58.72,57.75,57.84,2890200,29.335,29.36,28.875,28.92,5780400,0.0,1.0
2005-05-10,57.52,58.34,57.09,58.07,3167500,28.76,29.17,28.545,29.035,6335000,0.0,1.0
2005-05-11,57.93,58.15,56.78,57.5,2392000,28.965,29.075,28.39,28.75,4784000,0.0,1.0
2005-05-12,57.78,58.48,57.12,58.08,2053000,28.89,29.24,28.56,29.04,4106000,0.0,1.0
2005-05-13,58.1,58.3,57.39,58.06,2632200,29.05,29.15,28.695,29.03,5264400,0.0,1.0
2005-05-16,59.91,60.05,58.68,58.98,2833000,29.955,30.025,29.34,29.49,5666000,0.0,1.0
2005-05-17,59.78,59.78,58.65,59.6,2238800,29.89,29.89,29.325,29.8,4477600,0.0,1.0
2005-05-18,61.1,61.39,59.45,59.9,3341100,30.55,30.695,29.725,29.95,6682200,0.0,1.0
2005-05-19,62.12,62.12,61.06,61.1,2143100,31.06,31.06,30.53,30.55,4286200,0.0,1.0
2005-05-20,62.23,62.48,61.67,62.0,2332900,31.115,31.24,30.835,31.0,4665800,0.0,1.0
2005-05-23,62.72,63.25,61.87,62.0,2689600,31.36,31.625,30.935,31.0,5379200,0.0,1.0
2005-05-24,32.42,32.5,31.27,31.42,3250100,32.42,32.5,31.27,31.42,3250100,0.0,2.0
2005-05-25,32.76,32.8,32.21,32.24,6436200,32.76,32.8,32.21,32.24,6436200,0.0,1.0
2005-05-26,33.1,33.18,32.3,32.96,7505900,33.1,33.18,32.3,32.96,7505900,0.0,1.0
2005-05-27,33.17,33.32,32.9,33.15,3499700,33.17,33.32,32.9,33.15,3499700,0.0,1.0
2005-05-31,33.12,33.19,32.79,32.98,4000100,33.12,33.19,32.79,32.98,4000100,0.0,1.0
2005-06-01,33.18,33.44,32.9,33.03,4614700,33.18,33.44,32.9,33.03,4614700,0.0,1.0
2005-06-02,33.09,33.31,32.88,33.23,4160300,33.09,33.31,32.88,33.23,4160300,0.0,1.0
2005-06-03,32.54,33.0,32.39,32.9,3092100,32.54,33.0,32.39,32.9,3092100,0.0,1.0
2005-06-06,32.45,32.72,32.21,32.44,3699100,32.45,32.72,32.21,32.44,3699100,0.0,1.0
2005-06-07,32.26,32.92,32.11,32.51,3782400,32.26,32.92,32.11,32.51,3782400,0.0,1.0
2005-06-08,32.26,32.67,32.2,32.46,3522400,32.26,32.67,32.2,32.46,3522400,0.0,1.0
2005-06-09,32.49,32.75,32.09,32.26,3479200,32.49,32.75,32.09,32.26,3479200,0.0,1.0
2005-06-10,31.13,32.69,29.9,32.59,19257900,31.13,32.69,29.9,32.59,19257900,0.0,1.0
2005-06-13,31.65,31.92,30.76,31.21,6660700,31.65,31.92,30.76,31.21,6660700,0.0,1.0
2005-06-14,31.98,32.0,31.63,31.84,2989400,31.98,32.0,31.63,31.84,2989400,0.0,1.0
2005-06-15,32.0,32.44,31.41,32.39,4741300,32.0,32.44,31.41,32.39,4741300,0.0,1.0
2005-06-16,32.41,32.5,31.86,32.03,6300600,32.41,32.5,31.86,32.03,6300600,0.0,1.0
2005-06-17,31.34,31.34,30.6,31.18,18865500,31.34,31.34,30.6,31.18,18865500,0.0,1.0
2005-06-20,31.09,31.59,31.09,31.11,4111700,31.09,31.59,31.09,31.11,4111700,0.0,1.0
2005-06-21,30.79,31.2,30.7,31.04,5542700,30.79,31.2,30.7,31.04,5542700,0.0,1.0
2005-06-22,30.56,30.96,30.34,30.86,7629900,30.56,30.96,30.34,30.86,7629900,0.0,1.0
2005-06-23,30.05,30.8,29.9,30.74,6166900,30.05,30.8,29.9,30.74,6166900,0.0,1.0
2005-06-24,29.24,30.09,29.1684,29.95,5489800,29.24,30.09,29.1684,29.95,5489800,0.0,1.0
2005-06-27,28.84,29.4,28.632,29.33,5500400,28.84,29.4,28.632,29.33,5500400,0.0,1.0
2005-06-28,28.7,29.05,28.25,29.04,7905000,28.7,29.05,28.25,29.04,7905000,0.0,1.0
2005-06-29,29.1,29.34,28.79,29.02,6851500,29.1,29.34,28.79,29.02,6851500,0.0,1.0
2005-06-30,28.61,29.29,28.49,29.25,5160600,28.61,29.29,28.49,29.25,5160600,0.0,1.0
2005-07-01,28.45,28.82,28.36,28.74,3144200,28.45,28.82,28.36,28.74,3144200,0.0,1.0
2005-07-05,27.98,28.69,27.94,28.34,6146800,27.98,28.69,27.94,28.34,6146800,0.0,1.0
2005-07-06,26.92,27.87,26.25,27.72,14953400,26.92,27.87,26.25,27.72,14953400,0.0,1.0
2005-07-07,27.51,27.84,26.6,26.67,10982300,27.51,27.84,26.6,26.67,10982300,0.0,1.0
2005-07-08,27.93,28.02,27.18,27.66,5595100,27.93,28.02,27.18,27.66,5595100,0.0,1.0
2005-07-11,27.99,28.04,27.43,27.75,6918600,27.99,28.04,27.43,27.75,6918600,0.0,1.0
2005-07-12,28.45,28.67,27.82,28.05,6189700,28.45,28.67,27.82,28.05,6189700,0.0,1.0
2005-07-13,29.05,29.21,28.5,28.62,8445100,29.05,29.21,28.5,28.62,8445100,0.0,1.0
2005-07-14,29.13,29.47,28.9,29.25,5066600,29.13,29.47,28.9,29.25,5066600,0.0,1.0
2005-07-15,28.9,29.37,28.65,29.25,5425600,28.9,29.37,28.65,29.25,5425600,0.0,1.0
2005-07-18,28.84,29.05,28.76,28.76,3865700,28.84,29.05,28.76,28.76,3865700,0.0,1.0
2005-07-19,29.31,29.42,28.37,29.28,5606200,29.31,29.42,28.37,29.28,5606200,0.0,1.0
2005-07-20,29.46,29.5,28.82,29.17,4380900,29.46,29.5,28.82,29.17,4380900,0.0,1.0
2005-07-21,29.53,29.68,29.07,29.32,5648400,29.53,29.68,29.07,29.32,5648400,0.0,1.0
2005-07-22,29.78,29.8,29.38,29.62,5627000,29.78,29.8,29.38,29.62,5627000,0.0,1.0
2005-07-25,29.65,29.97,29.55,29.8,5300200,29.65,29.97,29.55,29.8,5300200,0.0,1.0
2005-07-26,29.75,29.99,29.35,29.36,5506200,29.75,29.99,29.35,29.36,5506200,0.0,1.0
2005-07-27,29.82,29.91,29.51,29.71,4229600,29.82,29.91,29.51,29.71,4229600,0.0,1.0
2005-07-28,30.11,30.13,29.58,29.71,4637800,30.11,30.13,29.58,29.71,4637800,0.0,1.0
2005-07-29,29.64,30.4,29.54,30.14,4436600,29.64,30.4,29.54,30.14,4436600,0.0,1.0
2005-08-01,29.46,29.83,29.23,29.83,6102400,29.46,29.83,29.23,29.83,6102400,0.0,1.0
2005-08-02,28.62,28.93,27.76,28.37,9790200,28.62,28.93,27.76,28.37,9790200,0.0,1.0
2005-08-03,28.1,28.59,28.01,28.59,7664300,28.1,28.59,28.01,28.59,7664300,0.0,1.0
2005-08-04,27.03,28.01,26.9,28.0,11898900,27.03,28.01,26.9,28.0,11898900,0.0,1.0
2005-08-05,27.1,27.28,26.83,26.89,8451700,27.1,27.28,26.83,26.89,8451700,0.0,1.0
2005-08-08,26.74,27.25,26.5,27.21,7038900,26.74,27.25,26.5,27.21,7038900,0.0,1.0
2005-08-09,26.57,26.95,26.38,26.95,7377300,26.57,26.95,26.38,26.95,7377300,0.0,1.0
2005-08-10,25.91,26.71,25.8,26.62,7209900,25.91,26.71,25.8,26.62,7209900,0.0,1.0
2005-08-11,26.69,26.82,25.93,25.97,6132900,26.69,26.82,25.93,25.97,6132900,0.0,1.0
2005-08-12,26.84,26.87,26.42,26.57,4532200,26.84,26.87,26.42,26.57,4532200,0.0,1.0
2005-08-15,26.85,27.03,26.68,26.88,4644100,26.85,27.03,26.68,26.88,4644100,0.0,1.0
2005-08-16,26.18,26.9,26.0099,26.84,5233500,26.18,26.9,26.0099,26.84,5233500,0.0,1.0
2005-08-17,26.83,26.949,26.08,26.18,5301600,26.83,26.949,26.08,26.18,5301600,0.0,1.0
2005-08-18,26.6,27.08,26.57,26.83,5716900,26.6,27.08,26.57,26.83,5716900,0.0,1.0
2005-08-19,26.16,26.76,26.15,26.58,4132300,26.16,26.76,26.15,26.58,4132300,0.0,1.0
2005-08-22,26.18,26.37,26.0,26.2,3502200,26.18,26.37,26.0,26.2,3502200,0.0,1.0
2005-08-23,27.05,27.13,26.05,26.19,6003400,27.05,27.13,26.05,26.19,6003400,0.0,1.0
2005-08-24,28.03,28.23,26.87,26.98,9552800,28.03,28.23,26.87,26.98,9552800,0.0,1.0
2005-08-25,27.59,28.02,27.34,27.92,5339500,27.59,28.02,27.34,27.92,5339500,0.0,1.0
2005-08-26,27.53,27.65,27.26,27.48,3610900,27.53,27.65,27.26,27.48,3610900,0.0,1.0
2005-08-29,27.3,27.44,27.2,27.27,2736300,27.3,27.44,27.2,27.27,2736300,0.0,1.0
2005-08-30,27.12,27.24,26.79,27.24,4433400,27.12,27.24,26.79,27.24,4433400,0.0,1.0
2005-08-31,27.04,27.24,26.93,27.22,4153900,27.04,27.24,26.93,27.22,4153900,0.0,1.0
2005-09-01,26.83,27.21,26.74,26.92,4031900,26.83,27.21,26.74,26.92,4031900,0.0,1.0
2005-09-02,26.64,26.9,26.54,26.87,2554400,26.64,26.9,26.54,26.87,2554400,0.0,1.0
2005-09-06,27.35,27.42,26.7,26.75,4027400,27.35,27.42,26.7,26.75,4027400,0.0,1.0
2005-09-07,27.19,27.49,26.98,27.35,3226500,27.19,27.49,26.98,27.35,3226500,0.0,1.0
2005-09-08,27.61,28.1,27.43,28.0,3569100,27.61,28.1,27.43,28.0,3569100,0.0,1.0
2005-09-09,27.3,27.6,27.2,27.6,4055300,27.3,27.6,27.2,27.6,4055300,0.0,1.0
2005-09-12,27.25,27.71,27.17,27.4,5737400,27.25,27.71,27.17,27.4,5737400,0.0,1.0
2005-09-13,26.82,27.1,26.6699,26.97,5484200,26.82,27.1,26.6699,26.97,5484200,0.0,1.0
2005-09-14,27.19,27.56,26.68,27.0,5133000,27.19,27.56,26.68,27.0,5133000,0.0,1.0
2005-09-15,26.9,27.4,26.69,27.16,6986700,26.9,27.4,26.69,27.16,6986700,0.0,1.0
2005-09-16,29.43,29.58,27.8,27.81,20855500,29.43,29.58,27.8,27.81,20855500,0.0,1.0
2005-09-19,28.72,29.27,28.47,29.27,5557300,28.72,29.27,28.47,29.27,5557300,0.0,1.0
2005-09-20,27.74,28.8295,27.7,28.69,4922900,27.74,28.8295,27.7,28.69,4922900,0.0,1.0
2005-09-21,27.87,28.07,27.27,27.77,5661300,27.87,28.07,27.27,27.77,5661300,0.0,1.0
2005-09-22,27.88,28.09,27.16,27.69,4776100,27.88,28.09,27.16,27.69,4776100,0.0,1.0
2005-09-23,28.08,28.2,27.47,27.78,3470900,28.08,28.2,27.47,27.78,3470900,0.0,1.0
2005-09-26,28.15,28.64,28.02,28.22,3909300,28.15,28.64,28.02,28.22,3909300,0.0,1.0
2005-09-27,28.4,28.52,27.91,28.07,3602700,28.4,28.52,27.91,28.07,3602700,0.0,1.0
2005-09-28,29.02,29.48,28.44,28.53,7774700,29.02,29.48,28.44,28.53,7774700,0.0,1.0
2005-09-29,29.76,29.8,28.71,28.88,6218100,29.76,29.8,28.71,28.88,6218100,0.0,1.0
2005-09-30,29.85,29.99,29.25,29.55,5145000,29.85,29.99,29.25,29.55,5145000,0.0,1.0
2005-10-03,30.6,30.66,29.2,29.55,9487800,30.6,30.66,29.2,29.55,9487800,0.0,1.0
2005-10-04,29.94,30.48,29.81,29.84,6323700,29.94,30.48,29.81,29.84,6323700,0.0,1.0
2005-10-05,29.28,29.95,29.25,29.76,4889700,29.28,29.95,29.25,29.76,4889700,0.0,1.0
2005-10-06,28.94,29.4,28.69,29.28,5305700,28.94,29.4,28.69,29.28,5305700,0.0,1.0
2005-10-07,29.15,29.15,28.59,29.02,4588000,29.15,29.15,28.59,29.02,4588000,0.0,1.0
2005-10-10,29.09,29.64,28.93,29.04,5657800,29.09,29.64,28.93,29.04,5657800,0.0,1.0
2005-10-11,28.59,29.32,28.46,29.01,5470800,28.59,29.32,28.46,29.01,5470800,0.0,1.0
2005-10-12,28.29,28.92,28.16,28.47,5048900,28.29,28.92,28.16,28.47,5048900,0.0,1.0
2005-10-13,28.3,28.44,27.86,28.2,4861100,28.3,28.44,27.86,28.2,4861100,0.0,1.0
2005-10-14,29.94,30.03,28.53,28.61,8156800,29.94,30.03,28.53,28.61,8156800,0.0,1.0
2005-10-17,30.39,30.5,29.94,29.94,5949600,30.39,30.5,29.94,29.94,5949600,0.0,1.0
2005-10-18,30.36,30.63,30.25,30.37,4650800,30.36,30.63,30.25,30.37,4650800,0.0,1.0
2005-10-19,30.96,30.99,29.66,30.32,8092900,30.96,30.99,29.66,30.32,8092900,0.0,1.0
2005-10-20,30.48,31.04,30.34,30.96,6996200,30.48,31.04,30.34,30.96,6996200,0.0,1.0
2005-10-21,31.21,31.28,30.51,30.8,7835200,31.21,31.28,30.51,30.8,7835200,0.0,1.0
2005-10-24,32.35,32.36,30.94,31.01,7817800,32.35,32.36,30.94,31.01,7817800,0.0,1.0
2005-10-25,31.99,32.32,31.36,32.19,8857300,31.99,32.32,31.36,32.19,8857300,0.0,1.0
2005-10-26,32.8801,33.64,32.0,32.21,14979100,32.8801,33.64,32.0,32.21,14979100,0.0,1.0
2005-10-27,31.79,32.4,31.44,32.3,6973700,31.79,32.4,31.44,32.3,6973700,0.0,1.0
2005-10-28,32.31,32.36,31.87,32.2,5898000,32.31,32.36,31.87,32.2,5898000,0.0,1.0
2005-10-31,32.25,32.51,32.06,32.17,7293900,32.25,32.51,32.06,32.17,7293900,0.0,1.0
2005-11-01,32.8,32.86,31.8,31.83,4394900,32.8,32.86,31.8,31.83,4394900,0.0,1.0
2005-11-02,32.87,33.01,32.53,32.8,5298000,32.87,33.01,32.53,32.8,5298000,0.0,1.0
2005-11-03,32.68,32.99,32.26,32.98,5619400,32.68,32.99,32.26,32.98,5619400,0.0,1.0
2005-11-04,32.45,33.2,32.35,32.61,4553400,32.45,33.2,32.35,32.61,4553400,0.0,1.0
2005-11-07,32.49,32.66,32.26,32.59,3328800,32.49,32.66,32.26,32.59,3328800,0.0,1.0
2005-11-08,32.27,32.4,31.95,32.26,4243300,32.27,32.4,31.95,32.26,4243300,0.0,1.0
2005-11-09,32.43,32.6,32.12,32.33,2677300,32.43,32.6,32.12,32.33,2677300,0.0,1.0
2005-11-10,32.66,32.7,32.3,32.3,3545600,32.66,32.7,32.3,32.3,3545600,0.0,1.0
2005-11-11,32.91,33.1,32.54,32.54,2727500,32.91,33.1,32.54,32.54,2727500,0.0,1.0
2005-11-14,33.03,33.1,32.77,32.81,2630100,33.03,33.1,32.77,32.81,2630100,0.0,1.0
2005-11-15,32.85,33.39,32.69,32.81,5634400,32.85,33.39,32.69,32.81,5634400,0.0,1.0
2005-11-16,33.3,33.37,32.72,32.74,4248600,33.3,33.37,32.72,32.74,4248600,0.0,1.0
2005-11-17,33.8,33.8,33.05,33.05,4902700,33.8,33.8,33.05,33.05,4902700,0.0,1.0
2005-11-18,33.5,34.24,33.43,34.15,6211400,33.5,34.24,33.43,34.15,6211400,0.0,1.0
2005-11-21,33.33,33.67,32.89,33.64,3594700,33.33,33.67,32.89,33.64,3594700,0.0,1.0
2005-11-22,33.46,33.47,33.05,33.2,4386300,33.46,33.47,33.05,33.2,4386300,0.0,1.0
2005-11-23,33.86,33.92,33.35,33.43,3786700,33.86,33.92,33.35,33.43,3786700,0.0,1.0
2005-11-25,33.91,33.98,33.4,33.82,1417900,33.91,33.98,33.4,33.82,1417900,0.0,1.0
2005-11-28,33.21,33.93,33.14,33.73,4885900,33.21,33.93,33.14,33.73,4885900,0.0,1.0
2005-11-29,32.4,33.45,32.29,33.26,6036300,32.4,33.45,32.29,33.26,6036300,0.0,1.0
2005-11-30,32.61,32.95,32.09,32.3,5133400,32.61,32.95,32.09,32.3,5133400,0.0,1.0
2005-12-01,33.88,33.96,32.75,32.76,5233600,33.88,33.96,32.75,32.76,5233600,0.0,1.0
2005-12-02,34.97,35.68,33.82,33.98,18389400,34.97,35.68,33.82,33.98,18389400,0.0,1.0
2005-12-05,35.25,35.45,34.49,34.6,24980100,35.25,35.45,34.49,34.6,24980100,0.0,1.0
2005-12-06,36.99,37.25,35.7,35.7,15726200,36.99,37.25,35.7,35.7,15726200,0.0,1.0
2005-12-07,36.47,37.09,35.74,36.9,8746300,36.47,37.09,35.74,36.9,8746300,0.0,1.0
2005-12-08,36.13,36.74,35.66,36.74,4993000,36.13,36.74,35.66,36.74,4993000,0.0,1.0
2005-12-09,35.6,36.36,35.14,36.2,6159300,35.6,36.36,35.14,36.2,6159300,0.0,1.0
2005-12-12,35.26,36.49,34.84,35.89,7999300,35.26,36.49,34.84,35.89,7999300,0.0,1.0
2005-12-13,34.54,35.66,34.33,35.58,9613500,34.54,35.66,34.33,35.58,9613500,0.0,1.0
2005-12-14,34.52,34.99,34.29,34.44,5538400,34.52,34.99,34.29,34.44,5538400,0.0,1.0
2005-12-15,34.93,34.93,33.75,34.87,10824000,34.93,34.93,33.75,34.87,10824000,0.0,1.0
2005-12-16,38.82,39.48,36.93,36.98,28749600,38.82,39.48,36.93,36.98,28749600,0.0,1.0
2005-12-19,38.45,39.11,38.31,38.51,10341700,38.45,39.11,38.31,38.51,10341700,0.0,1.0
2005-12-20,38.07,38.4,37.45,38.12,8891900,38.07,38.4,37.45,38.12,8891900,0.0,1.0
2005-12-21,37.45,38.62,37.35,37.96,5592300,37.45,38.62,37.35,37.96,5592300,0.0,1.0
2005-12-22,37.45,37.91,36.92,37.45,4699200,37.45,37.91,36.92,37.45,4699200,0.0,1.0
2005-12-23,37.11,37.91,36.91,37.7,3496500,37.11,37.91,36.91,37.7,3496500,0.0,1.0
2005-12-27,36.94,37.65,36.86,37.45,2766900,36.94,37.65,36.86,37.45,2766900,0.0,1.0
2005-12-28,36.87,37.26,36.6,36.98,2472100,36.87,37.26,36.6,36.98,2472100,0.0,1.0
2005-12-29,36.92,37.35,36.83,36.95,3277800,36.92,37.35,36.83,36.95,3277800,0.0,1.0
2005-12-30,36.96,37.12,36.61,36.76,3348200,36.96,37.12,36.61,36.76,3348200,0.0,1.0
2006-01-03,38.52,38.8,36.13,37.2,12752600,38.52,38.8,36.13,37.2,12752600,0.0,1.0
2006-01-04,38.42,38.8,37.8,38.7,6941100,38.42,38.8,37.8,38.7,6941100,0.0,1.0
2006-01-05,38.07,38.49,37.54,38.26,6731300,38.07,38.49,37.54,38.26,6731300,0.0,1.0
2006-01-06,39.0,39.02,38.45,38.5,8117100,39.0,39.02,38.45,38.5,8117100,0.0,1.0
2006-01-09,38.3801,39.06,37.87,39.05,6244300,38.3801,39.06,37.87,39.05,6244300,0.0,1.0
2006-01-10,38.6099,39.42,38.09,38.1,7480700,38.6099,39.42,38.09,38.1,7480700,0.0,1.0
2006-01-11,39.33,39.73,38.5,39.14,6579400,39.33,39.73,38.5,39.14,6579400,0.0,1.0
2006-01-12,39.49,39.97,39.08,39.37,5970300,39.49,39.97,39.08,39.37,5970300,0.0,1.0
2006-01-13,38.84,39.9,38.53,39.64,4857400,38.84,39.9,38.53,39.64,4857400,0.0,1.0
2006-01-17,39.44,39.47,38.62,38.7,4217400,39.44,39.47,38.62,38.7,4217400,0.0,1.0
2006-01-18,39.73,40.1,38.78,38.95,5466500,39.73,40.1,38.78,38.95,5466500,0.0,1.0
2006-01-19,40.46,40.85,39.54,39.71,4450000,40.46,40.85,39.54,39.71,4450000,0.0,1.0
2006-01-20,38.43,40.62,38.27,40.57,6881500,38.43,40.62,38.27,40.57,6881500,0.0,1.0
2006-01-23,37.79,38.86,37.79,38.63,7288600,37.79,38.86,37.79,38.63,7288600,0.0,1.0
2006-01-24,39.13,39.3,37.89,37.95,5848100,39.13,39.3,37.89,37.95,5848100,0.0,1.0
2006-01-25,38.96,39.04,38.14,38.57,4718400,38.96,39.04,38.14,38.57,4718400,0.0,1.0
2006-01-26,38.77,39.45,38.22,39.15,4958300,38.77,39.45,38.22,39.15,4958300,0.0,1.0
2006-01-27,40.08,40.13,38.72,38.84,6414400,40.08,40.13,38.72,38.84,6414400,0.0,1.0
2006-01-30,39.35,40.19,39.16,40.19,4767600,39.35,40.19,39.16,40.19,4767600,0.0,1.0
2006-01-31,39.73,40.05,39.06,39.33,4903900,39.73,40.05,39.06,39.33,4903900,0.0,1.0
2006-02-01,40.51,40.59,39.17,39.4,4548500,40.51,40.59,39.17,39.4,4548500,0.0,1.0
2006-02-02,39.39,40.15,38.83,40.15,5782000,39.39,40.15,38.83,40.15,5782000,0.0,1.0
2006-02-03,39.2,39.44,38.38,39.12,3519400,39.2,39.44,38.38,39.12,3519400,0.0,1.0
2006-02-06,39.52,39.88,38.92,39.05,2741600,39.52,39.88,38.92,39.05,2741600,0.0,1.0
2006-02-07,39.26,39.98,38.87,39.5,3611400,39.26,39.98,38.87,39.5,3611400,0.0,1.0
2006-02-08,38.8,39.76,38.64,39.35,3797300,38.8,39.76,38.64,39.35,3797300,0.0,1.0
2006-02-09,38.12,38.92,37.93,38.8,3917500,38.12,38.92,37.93,38.8,3917500,0.0,1.0
2006-02-10,38.69,38.94,37.25,37.98,6634400,38.69,38.94,37.25,37.98,6634400,0.0,1.0
2006-02-13,38.19,39.06,37.62,38.35,4432000,38.19,39.06,37.62,38.35,4432000,0.0,1.0
2006-02-14,38.13,38.36,37.5,38.25,3617600,38.13,38.36,37.5,38.25,3617600,0.0,1.0
2006-02-15,37.65,38.48,37.05,37.97,4409200,37.65,38.48,37.05,37.97,4409200,0.0,1.0
2006-02-16,38.58,38.59,37.67,37.88,6382300,38.58,38.59,37.67,37.88,6382300,0.0,1.0
2006-02-17,37.8,38.69,37.68,38.4,3349500,37.8,38.69,37.68,38.4,3349500,0.0,1.0
2006-02-21,38.1,38.36,37.52,37.71,4945800,38.1,38.36,37.52,37.71,4945800,0.0,1.0
2006-02-22,38.76,39.07,38.09,38.26,3403400,38.76,39.07,38.09,38.26,3403400,0.0,1.0
2006-02-23,38.77,39.34,38.2901,38.72,2946800,38.77,39.34,38.2901,38.72,2946800,0.0,1.0
2006-02-24,38.34,39.01,38.09,38.76,2480600,38.34,39.01,38.09,38.76,2480600,0.0,1.0
2006-02-27,39.19,39.5,38.27,38.49,2846400,39.19,39.5,38.27,38.49,2846400,0.0,1.0
2006-02-28,38.55,39.14,38.2,38.93,3722900,38.55,39.14,38.2,38.93,3722900,0.0,1.0
2006-03-01,39.04,39.17,38.4,38.52,2789300,39.04,39.17,38.4,38.52,2789300,0.0,1.0
2006-03-02,38.81,39.26,38.5,38.8,2358100,38.81,39.26,38.5,38.8,2358100,0.0,1.0
2006-03-03,39.05,39.5,38.3,38.5,4552100,39.05,39.5,38.3,38.5,4552100,0.0,1.0
2006-03-06,38.43,39.31,38.2,39.05,2926900,38.43,39.31,38.2,39.05,2926900,0.0,1.0
2006-03-07,38.11,38.5,37.96,38.36,2961700,38.11,38.5,37.96,38.36,2961700,0.0,1.0
2006-03-08,37.78,38.24,37.4872,37.99,2890000,37.78,38.24,37.4872,37.99,2890000,0.0,1.0
2006-03-09,37.44,38.52,37.33,38.01,3284800,37.44,38.52,37.33,38.01,3284800,0.0,1.0
2006-03-10,37.21,37.89,36.6,37.2,3641400,37.21,37.89,36.6,37.2,3641400,0.0,1.0
2006-03-13,37.14,37.38,36.73,37.0,3518100,37.14,37.38,36.73,37.0,3518100,0.0,1.0
2006-03-14,37.4,38.01,36.96,37.1,3586200,37.4,38.01,36.96,37.1,3586200,0.0,1.0
2006-03-15,37.08,37.76,36.95,37.64,4335800,37.08,37.76,36.95,37.64,4335800,0.0,1.0
2006-03-16,35.93,37.35,35.91,37.0,6438900,35.93,37.35,35.91,37.0,6438900,0.0,1.0
2006-03-17,35.98,36.24,35.61,35.99,6477300,35.98,36.24,35.61,35.99,6477300,0.0,1.0
2006-03-20,36.55,36.88,35.94,35.94,3819200,36.55,36.88,35.94,35.94,3819200,0.0,1.0
2006-03-21,36.35,37.36,36.2,36.42,5120100,36.35,37.36,36.2,36.42,5120100,0.0,1.0
2006-03-22,36.62,36.86,36.18,36.7,5685000,36.62,36.86,36.18,36.7,5685000,0.0,1.0
2006-03-23,36.33,36.61,35.39,35.58,16921800,36.33,36.61,35.39,35.58,16921800,0.0,1.0
2006-03-24,36.49,36.85,36.12,36.33,5143400,36.49,36.85,36.12,36.33,5143400,0.0,1.0
2006-03-27,35.79,36.48,35.69,36.25,5469700,35.79,36.48,35.69,36.25,5469700,0.0,1.0
2006-03-28,35.52,36.15,35.31,35.81,5030600,35.52,36.15,35.31,35.81,5030600,0.0,1.0
2006-03-29,35.95,36.29,35.39,35.56,4559500,35.95,36.29,35.39,35.56,4559500,0.0,1.0
2006-03-30,35.31,36.37,35.2,36.37,10552500,35.31,36.37,35.2,36.37,10552500,0.0,1.0
2006-03-31,34.95,35.75,34.91,35.31,5032000,34.95,35.75,34.91,35.31,5032000,0.0,1.0
2006-04-03,35.7,36.2,34.97,35.18,4931500,35.7,36.2,34.97,35.18,4931500,0.0,1.0
2006-04-04,36.21,36.3,35.7,35.87,3711400,36.21,36.3,35.7,35.87,3711400,0.0,1.0
2006-04-05,35.99,36.27,35.88,36.27,3802000,35.99,36.27,35.88,36.27,3802000,0.0,1.0
2006-04-06,36.1,36.41,35.6,35.86,3077100,36.1,36.41,35.6,35.86,3077100,0.0,1.0
2006-04-07,36.95,37.21,36.1,36.18,6005600,36.95,37.21,36.1,36.18,6005600,0.0,1.0
2006-04-10,37.5,37.75,36.79,36.86,5597800,37.5,37.75,36.79,36.86,5597800,0.0,1.0
2006-04-11,37.28,37.65,37.0,37.36,3682400,37.28,37.65,37.0,37.36,3682400,0.0,1.0
2006-04-12,36.97,37.35,36.75,37.0,2682300,36.97,37.35,36.75,37.0,2682300,0.0,1.0
2006-04-13,36.83,37.15,36.64,36.88,3127100,36.83,37.15,36.64,36.88,3127100,0.0,1.0
2006-04-17,36.89,37.43,36.51,36.63,4478200,36.89,37.43,36.51,36.63,4478200,0.0,1.0
2006-04-18,37.35,37.57,36.5,36.94,3383300,37.35,37.57,36.5,36.94,3383300,0.0,1.0
2006-04-19,37.57,37.67,37.18,37.32,2542100,37.57,37.67,37.18,37.32,2542100,0.0,1.0
2006-04-20,37.68,38.24,37.0,37.79,2871500,37.68,38.24,37.0,37.79,2871500,0.0,1.0
2006-04-21,37.46,38.2,37.25,38.0,3546500,37.46,38.2,37.25,38.0,3546500,0.0,1.0
2006-04-24,37.2,37.52,36.9,37.43,2524800,37.2,37.52,36.9,37.43,2524800,0.0,1.0
2006-04-25,37.66,37.92,37.42,37.56,3876500,37.66,37.92,37.42,37.56,3876500,0.0,1.0
2006-04-26,38.15,38.37,37.65,37.81,3116100,38.15,38.37,37.65,37.81,3116100,0.0,1.0
2006-04-27,39.45,39.87,37.7,37.83,7724900,39.45,39.87,37.7,37.83,7724900,0.0,1.0
2006-04-28,39.2,39.78,39.2,39.47,7135100,39.2,39.78,39.2,39.47,7135100,0.0,1.0
2006-05-01,38.17,39.21,37.71,39.15,6126500,38.17,39.21,37.71,39.15,6126500,0.0,1.0
2006-05-02,38.35,39.05,38.25,38.34,6047000,38.35,39.05,38.25,38.34,6047000,0.0,1.0
2006-05-03,35.06,36.09,34.31,35.9,26880100,35.06,36.09,34.31,35.9,26880100,0.0,1.0
2006-05-04,34.32,35.0,33.82,34.95,11776400,34.32,35.0,33.82,34.95,11776400,0.0,1.0
2006-05-05,34.18,34.72,34.11,34.69,5556500,34.18,34.72,34.11,34.69,5556500,0.0,1.0
2006-05-08,33.69,34.4,33.62,34.18,4765100,33.69,34.4,33.62,34.18,4765100,0.0,1.0
2006-05-09,33.24,33.99,33.17,33.75,5894100,33.24,33.99,33.17,33.75,5894100,0.0,1.0
2006-05-10,33.38,33.87,33.1,33.16,5692100,33.38,33.87,33.1,33.16,5692100,0.0,1.0
2006-05-11,32.63,33.52,32.4,33.3,5574400,32.63,33.52,32.4,33.3,5574400,0.0,1.0
2006-05-12,31.92,32.59,31.58,32.26,3774800,31.92,32.59,31.58,32.26,3774800,0.0,1.0
2006-05-15,32.19,32.391,31.7,31.86,4183000,32.19,32.391,31.7,31.86,4183000,0.0,1.0
2006-05-16,32.3,32.93,32.22,32.7,6041000,32.3,32.93,32.22,32.7,6041000,0.0,1.0
2006-05-17,31.2,32.2,31.16,32.01,8507200,31.2,32.2,31.16,32.01,8507200,0.0,1.0
2006-05-18,30.17,31.43,29.95,31.35,11530700,30.17,31.43,29.95,31.35,11530700,0.0,1.0
2006-05-19,30.31,30.889,29.96,30.25,9014300,30.31,30.889,29.96,30.25,9014300,0.0,1.0
2006-05-22,29.91,30.35,29.75,30.1,6050900,29.91,30.35,29.75,30.1,6050900,0.0,1.0
2006-05-23,29.02,30.3,28.81,30.03,10165700,29.02,30.3,28.81,30.03,10165700,0.0,1.0
2006-05-24,29.27,29.87,28.78,29.01,8317100,29.27,29.87,28.78,29.01,8317100,0.0,1.0
2006-05-25,29.14,29.58,28.88,29.58,5931200,29.14,29.58,28.88,29.58,5931200,0.0,1.0
2006-05-26,28.98,29.34,28.79,29.32,4817200,28.98,29.34,28.79,29.32,4817200,0.0,1.0
2006-05-30,28.35,28.95,28.3,28.78,6254800,28.35,28.95,28.3,28.78,6254800,0.0,1.0
2006-05-31,28.63,28.84,28.42,28.47,10918400,28.63,28.84,28.42,28.47,10918400,0.0,1.0
2006-06-01,28.72,28.85,28.46,28.68,6657600,28.72,28.85,28.46,28.68,6657600,0.0,1.0
2006-06-02,29.0,29.2,28.75,28.97,6208300,29.0,29.2,28.75,28.97,6208300,0.0,1.0
2006-06-05,29.47,29.69,28.79,28.98,13922600,29.47,29.69,28.79,28.98,13922600,0.0,1.0
2006-06-06,29.84,29.98,29.25,29.5,9259700,29.84,29.98,29.25,29.5,9259700,0.0,1.0
2006-06-07,28.82,29.99,28.67,29.99,9093400,28.82,29.99,28.67,29.99,9093400,0.0,1.0
2006-06-08,27.85,29.03,27.5,28.47,11438300,27.85,29.03,27.5,28.47,11438300,0.0,1.0
2006-06-09,28.13,28.67,27.88,28.03,5666300,28.13,28.67,27.88,28.03,5666300,0.0,1.0
2006-06-12,28.84,29.39,28.31,28.8,9297600,28.84,29.39,28.31,28.8,9297600,0.0,1.0
2006-06-13,28.98,29.41,28.77,29.14,8449600,28.98,29.41,28.77,29.14,8449600,0.0,1.0
2006-06-14,28.57,29.1,28.35,29.1,7216000,28.57,29.1,28.35,29.1,7216000,0.0,1.0
2006-06-15,28.96,29.09,27.75,28.88,15317500,28.96,29.09,27.75,28.88,15317500,0.0,1.0
2006-06-16,29.12,29.93,28.59,28.67,30388500,29.12,29.93,28.59,28.67,30388500,0.0,1.0
2006-06-19,28.78,29.25,28.5,29.13,10921300,28.78,29.25,28.5,29.13,10921300,0.0,1.0
2006-06-20,29.53,29.83,28.77,28.77,6609700,29.53,29.83,28.77,28.77,6609700,0.0,1.0
2006-06-21,29.88,30.22,29.52,29.64,7332900,29.88,30.22,29.52,29.64,7332900,0.0,1.0
2006-06-22,30.79,30.91,29.94,30.5,11035300,30.79,30.91,29.94,30.5,11035300,0.0,1.0
2006-06-23,30.6,31.08,30.34,30.71,5483300,30.6,31.08,30.34,30.71,5483300,0.0,1.0
2006-06-26,30.69,30.9,30.34,30.57,3771800,30.69,30.9,30.34,30.57,3771800,0.0,1.0
2006-06-27,29.94,31.0,29.74,30.79,5527700,29.94,31.0,29.74,30.79,5527700,0.0,1.0
2006-06-28,30.06,30.22,29.53,30.2,4333800,30.06,30.22,29.53,30.2,4333800,0.0,1.0
2006-06-29,30.4,30.48,29.85,30.35,6956600,30.4,30.48,29.85,30.35,6956600,0.0,1.0
2006-06-30,30.36,30.9,30.33,30.82,3673300,30.36,30.9,30.33,30.82,3673300,0.0,1.0
2006-07-03,30.64,30.78,30.4,30.61,1246800,30.64,30.78,30.4,30.61,1246800,0.0,1.0
2006-07-05,29.86,30.515,29.54,30.31,4817000,29.86,30.515,29.54,30.31,4817000,0.0,1.0
2006-07-06,29.59,30.05,29.27,29.81,2568300,29.59,30.05,29.27,29.81,2568300,0.0,1.0
2006-07-07,29.42,29.66,28.94,29.42,4108900,29.42,29.66,28.94,29.42,4108900,0.0,1.0
2006-07-10,29.26,29.8,29.12,29.54,3097700,29.26,29.8,29.12,29.54,3097700,0.0,1.0
2006-07-11,29.55,29.7,28.9,28.98,4368900,29.55,29.7,28.9,28.98,4368900,0.0,1.0
2006-07-12,28.56,29.65,27.84,29.59,8428700,28.56,29.65,27.84,29.59,8428700,0.0,1.0
2006-07-13,28.1,28.67,27.69,28.25,6422000,28.1,28.67,27.69,28.25,6422000,0.0,1.0
2006-07-14,28.01,28.99,27.94,27.95,4003400,28.01,28.99,27.94,27.95,4003400,0.0,1.0
2006-07-17,27.59,28.1,27.2,27.85,4195500,27.59,28.1,27.2,27.85,4195500,0.0,1.0
2006-07-18,27.69,28.07,27.33,27.52,4542000,27.69,28.07,27.33,27.52,4542000,0.0,1.0
2006-07-19,28.41,28.6901,27.58,27.62,4028000,28.41,28.6901,27.58,27.62,4028000,0.0,1.0
2006-07-20,28.02,28.34,27.66,28.25,3660200,28.02,28.34,27.66,28.25,3660200,0.0,1.0
2006-07-21,27.65,28.09,27.59,27.83,4445200,27.65,28.09,27.59,27.83,4445200,0.0,1.0
2006-07-24,27.38,27.9,26.92,27.67,6525400,27.38,27.9,26.92,27.67,6525400,0.0,1.0
2006-07-25,27.22,27.63,26.7,27.33,6757100,27.22,27.63,26.7,27.33,6757100,0.0,1.0
2006-07-26,26.89,27.34,25.98,26.7,7015700,26.89,27.34,25.98,26.7,7015700,0.0,1.0
2006-07-27,26.47,27.35,26.44,26.93,4668800,26.47,27.35,26.44,26.93,4668800,0.0,1.0
2006-07-28,27.63,27.84,26.55,26.87,5565700,27.63,27.84,26.55,26.87,5565700,0.0,1.0
2006-07-31,28.51,28.56,27.23,27.53,5824400,28.51,28.56,27.23,27.53,5824400,0.0,1.0
2006-08-01,28.34,28.97,28.0,28.4,6898600,28.34,28.97,28.0,28.4,6898600,0.0,1.0
2006-08-02,32.28,32.58,29.99,30.0,12151100,32.28,32.58,29.99,30.0,12151100,0.0,1.0
2006-08-03,32.53,32.65,31.3,31.55,6407800,32.53,32.65,31.3,31.55,6407800,0.0,1.0
2006-08-04,31.72,32.74,31.5,32.6,5481600,31.72,32.74,31.5,32.6,5481600,0.0,1.0
2006-08-07,31.79,32.0,31.13,31.63,3815900,31.79,32.0,31.13,31.63,3815900,0.0,1.0
2006-08-08,31.95,32.7,31.71,32.01,4080200,31.95,32.7,31.71,32.01,4080200,0.0,1.0
2006-08-09,31.45,32.49,31.35,32.14,3558800,31.45,32.49,31.35,32.14,3558800,0.0,1.0
2006-08-10,32.2,32.37,31.44,31.53,3010100,32.2,32.37,31.44,31.53,3010100,0.0,1.0
2006-08-11,31.85,32.27,31.52,31.53,3479800,31.85,32.27,31.52,31.53,3479800,0.0,1.0
2006-08-14,32.51,32.89,31.9,32.19,3625900,32.51,32.89,31.9,32.19,3625900,0.0,1.0
2006-08-15,33.954,34.0,32.64,32.7,6188500,33.954,34.0,32.64,32.7,6188500,0.0,1.0
2006-08-16,33.99,34.12,33.28,34.0,4771400,33.99,34.12,33.28,34.0,4771400,0.0,1.0
2006-08-17,34.01,34.19,33.45,33.75,5097100,34.01,34.19,33.45,33.75,5097100,0.0,1.0
2006-08-18,34.07,34.55,33.76,34.0,4059100,34.07,34.55,33.76,34.0,4059100,0.0,1.0
2006-08-21,33.18,33.99,33.18,33.8,3575500,33.18,33.99,33.18,33.8,3575500,0.0,1.0
2006-08-22,32.78,33.47,32.31,33.17,5448000,32.78,33.47,32.31,33.17,5448000,0.0,1.0
2006-08-23,32.41,32.99,32.14,32.91,2674100,32.41,32.99,32.14,32.91,2674100,0.0,1.0
2006-08-24,32.63,32.77,32.27,32.73,1807000,32.63,32.77,32.27,32.73,1807000,0.0,1.0
2006-08-25,32.53,32.96,32.41,32.41,2143800,32.53,32.96,32.41,32.41,2143800,0.0,1.0
2006-08-28,32.86,33.0,32.26,32.43,2565100,32.86,33.0,32.26,32.43,2565100,0.0,1.0
2006-08-29,31.86,32.98,31.51,32.92,6086100,31.86,32.98,31.51,32.92,6086100,0.0,1.0
2006-08-30,32.05,32.13,31.75,31.81,4485900,32.05,32.13,31.75,31.81,4485900,0.0,1.0
2006-08-31,32.44,32.75,32.01,32.23,4030100,32.44,32.75,32.01,32.23,4030100,0.0,1.0
2006-09-01,32.33,33.04,32.0,32.44,2375400,32.33,33.04,32.0,32.44,2375400,0.0,1.0
2006-09-05,32.67,32.95,32.0,32.15,2343500,32.67,32.95,32.0,32.15,2343500,0.0,1.0
2006-09-06,32.719,32.87,32.0,32.4,3869100,32.719,32.87,32.0,32.4,3869100,0.0,1.0
2006-09-07,31.5,32.73,31.49,32.49,4359500,31.5,32.73,31.49,32.49,4359500,0.0,1.0
2006-09-08,31.81,32.14,31.01,31.6,3510100,31.81,32.14,31.01,31.6,3510100,0.0,1.0
2006-09-11,31.84,32.37,31.0,31.42,3426500,31.84,32.37,31.0,31.42,3426500,0.0,1.0
2006-09-12,32.77,32.99,31.41,31.79,3801100,32.77,32.99,31.41,31.79,3801100,0.0,1.0
2006-09-13,33.53,33.6,31.94,32.67,5773400,33.53,33.6,31.94,32.67,5773400,0.0,1.0
2006-09-14,33.65,33.81,32.95,33.54,8652700,33.65,33.81,32.95,33.54,8652700,0.0,1.0
2006-09-15,37.0,38.19,36.5,36.62,33444300,37.0,38.19,36.5,36.62,33444300,0.0,1.0
2006-09-18,37.51,37.77,36.23,36.23,9228200,37.51,37.77,36.23,36.23,9228200,0.0,1.0
2006-09-19,37.34,37.75,36.9,37.33,5716100,37.34,37.75,36.9,37.33,5716100,0.0,1.0
2006-09-20,37.7,37.81,37.28,37.33,7012000,37.7,37.81,37.28,37.33,7012000,0.0,1.0
2006-09-21,37.4,38.12,37.06,37.83,4671600,37.4,38.12,37.06,37.83,4671600,0.0,1.0
2006-09-22,37.06,37.73,36.56,37.4,5190800,37.06,37.73,36.56,37.4,5190800,0.0,1.0
2006-09-25,38.19,38.5,37.07,37.14,10304500,38.19,38.5,37.07,37.14,10304500,0.0,1.0
2006-09-26,37.67,38.5,37.62,38.19,5634200,37.67,38.5,37.62,38.19,5634200,0.0,1.0
2006-09-27,38.06,38.61,37.6,37.7,5003600,38.06,38.61,37.6,37.7,5003600,0.0,1.0
2006-09-28,38.33,38.6,37.58,38.22,3447900,38.33,38.6,37.58,38.22,3447900,0.0,1.0
2006-09-29,37.46,38.38,37.43,38.15,4248100,37.46,38.38,37.43,38.15,4248100,0.0,1.0
2006-10-02,37.0,37.82,36.8,37.54,3678100,37.0,37.82,36.8,37.54,3678100,0.0,1.0
2006-10-03,36.89,37.64,36.73,36.88,4116600,36.89,37.64,36.73,36.88,4116600,0.0,1.0
2006-10-04,37.76,37.91,36.69,36.75,6851500,37.76,37.91,36.69,36.75,6851500,0.0,1.0
2006-10-05,38.18,38.408,37.54,37.56,4271600,38.18,38.408,37.54,37.56,4271600,0.0,1.0
2006-10-06,38.15,38.3,37.57,38.25,3142200,38.15,38.3,37.57,38.25,3142200,0.0,1.0
2006-10-09,37.39,38.22,37.27,38.08,3835200,37.39,38.22,37.27,38.08,3835200,0.0,1.0
2006-10-10,37.77,37.98,37.23,37.43,3518600,37.77,37.98,37.23,37.43,3518600,0.0,1.0
2006-10-11,37.12,37.76,36.75,37.55,5059500,37.12,37.76,36.75,37.55,5059500,0.0,1.0
2006-10-12,38.21,38.26,37.14,37.25,5903300,38.21,38.26,37.14,37.25,5903300,0.0,1.0
2006-10-13,39.07,39.43,38.05,38.05,12661100,39.07,39.43,38.05,38.05,12661100,0.0,1.0
2006-10-16,38.25,38.8,38.14,38.75,5956100,38.25,38.8,38.14,38.75,5956100,0.0,1.0
2006-10-17,38.12,38.3,37.5,37.91,3523800,38.12,38.3,37.5,37.91,3523800,0.0,1.0
2006-10-18,38.53,38.88,37.98,38.47,3682000,38.53,38.88,37.98,38.47,3682000,0.0,1.0
2006-10-19,38.49,39.03,37.83,38.45,3913400,38.49,39.03,37.83,38.45,3913400,0.0,1.0
2006-10-20,38.2,38.785,37.75,38.52,3021000,38.2,38.785,37.75,38.52,3021000,0.0,1.0
2006-10-23,38.58,38.65,38.0,38.07,3502700,38.58,38.65,38.0,38.07,3502700,0.0,1.0
2006-10-24,38.09,38.59,37.7,38.5,5458300,38.09,38.59,37.7,38.5,5458300,0.0,1.0
2006-10-25,38.94,39.6,38.63,39.33,6393800,38.94,39.6,38.63,39.33,6393800,0.0,1.0
2006-10-26,39.36,39.61,38.65,39.2,5027100,39.36,39.61,38.65,39.2,5027100,0.0,1.0
2006-10-27,38.57,39.35,38.23,39.35,4635000,38.57,39.35,38.23,39.35,4635000,0.0,1.0
2006-10-30,38.03,38.74,37.91,38.54,3764200,38.03,38.74,37.91,38.54,3764200,0.0,1.0
2006-10-31,38.25,38.47,37.49,38.11,4244000,38.25,38.47,37.49,38.11,4244000,0.0,1.0
2006-11-01,37.76,38.59,37.28,38.4,4062800,37.76,38.59,37.28,38.4,4062800,0.0,1.0
2006-11-02,37.66,37.98,37.2498,37.55,2879700,37.66,37.98,37.2498,37.55,2879700,0.0,1.0
2006-11-03,37.75,37.95,37.27,37.64,2836900,37.75,37.95,37.27,37.64,2836900,0.0,1.0
2006-11-06,38.54,38.74,37.77,37.89,3555600,38.54,38.74,37.77,37.89,3555600,0.0,1.0
2006-11-07,39.61,39.97,38.45,38.96,6360400,39.61,39.97,38.45,38.96,6360400,0.0,1.0
2006-11-08,39.81,40.0,39.25,39.43,4519300,39.81,40.0,39.25,39.43,4519300,0.0,1.0
2006-11-09,39.69,39.98,39.51,39.81,2829800,39.69,39.98,39.51,39.81,2829800,0.0,1.0
2006-11-10,39.41,39.71,39.15,39.43,2407100,39.41,39.71,39.15,39.43,2407100,0.0,1.0
2006-11-13,40.09,40.23,38.89,39.2,4013800,40.09,40.23,38.89,39.2,4013800,0.0,1.0
2006-11-14,40.51,40.54,39.71,40.14,4286300,40.51,40.54,39.71,40.14,4286300,0.0,1.0
2006-11-15,41.39,41.59,40.55,40.67,5877700,41.39,41.59,40.55,40.67,5877700,0.0,1.0
2006-11-16,41.85,41.97,41.29,41.34,5229500,41.85,41.97,41.29,41.34,5229500,0.0,1.0
2006-11-17,41.45,41.54,40.95,41.495,6077600,41.45,41.54,40.95,41.495,6077600,0.0,1.0
2006-11-20,41.31,41.36,40.52,41.18,5105100,41.31,41.36,40.52,41.18,5105100,0.0,1.0
2006-11-21,42.55,42.75,41.92,41.96,8569400,42.55,42.75,41.92,41.96,8569400,0.0,1.0
2006-11-22,41.81,42.55,41.35,42.5,4403600,41.81,42.55,41.35,42.5,4403600,0.0,1.0
2006-11-24,41.54,41.85,41.33,41.47,1125700,41.54,41.85,41.33,41.47,1125700,0.0,1.0
2006-11-27,40.22,41.37,40.06,41.32,4048400,40.22,41.37,40.06,41.32,4048400,0.0,1.0
2006-11-28,39.91,40.09,39.47,39.93,3888400,39.91,40.09,39.47,39.93,3888400,0.0,1.0
2006-11-29,40.0,40.38,39.64,40.08,3909900,40.0,40.38,39.64,40.08,3909900,0.0,1.0
2006-11-30,40.16,40.69,39.5,39.7,5205700,40.16,40.69,39.5,39.7,5205700,0.0,1.0
2006-12-01,39.35,40.18,38.64,40.16,5062400,39.35,40.18,38.64,40.16,5062400,0.0,1.0
2006-12-04,39.29,40.0,39.07,39.54,3988500,39.29,40.0,39.07,39.54,3988500,0.0,1.0
2006-12-05,39.15,39.62,38.72,39.62,3600000,39.15,39.62,38.72,39.62,3600000,0.0,1.0
2006-12-06,38.54,39.43,38.33,39.15,4298000,38.54,39.43,38.33,39.15,4298000,0.0,1.0
2006-12-07,37.75,38.85,37.61,38.76,5653500,37.75,38.85,37.61,38.76,5653500,0.0,1.0
2006-12-08,38.88,39.39,37.99,38.15,5687500,38.88,39.39,37.99,38.15,5687500,0.0,1.0
2006-12-11,39.98,40.36,39.18,39.69,7320600,39.98,40.36,39.18,39.69,7320600,0.0,1.0
2006-12-12,39.97,40.09,39.34,39.95,4872200,39.97,40.09,39.34,39.95,4872200,0.0,1.0
2006-12-13,40.3,40.75,39.53,40.595,4541800,40.3,40.75,39.53,40.595,4541800,0.0,1.0
2006-12-14,40.81,41.59,40.05,40.46,12668000,40.81,41.59,40.05,40.46,12668000,0.0,1.0
2006-12-15,42.81,43.22,42.22,43.15,19193400,42.81,43.22,42.22,43.15,19193400,0.0,1.0
2006-12-18,41.29,42.55,41.05,42.445,7575000,41.29,42.55,41.05,42.445,7575000,0.0,1.0
2006-12-19,41.45,41.55,40.45,40.77,5763400,41.45,41.55,40.45,40.77,5763400,0.0,1.0
2006-12-20,41.87,42.44,41.6,42.29,5123500,41.87,42.44,41.6,42.29,5123500,0.0,1.0
2006-12-21,41.38,42.04,40.99,42.01,3064000,41.38,42.04,40.99,42.01,3064000,0.0,1.0
2006-12-22,40.75,41.62,40.58,41.32,2459400,40.75,41.62,40.58,41.32,2459400,0.0,1.0
2006-12-26,41.44,41.55,40.75,40.75,2332300,41.44,41.55,40.75,40.75,2332300,0.0,1.0
2006-12-27,41.79,41.89,41.35,41.76,2921000,41.79,41.89,41.35,41.76,2921000,0.0,1.0
2006-12-28,41.53,41.84,41.25,41.78,3036700,41.53,41.84,41.25,41.78,3036700,0.0,1.0
2006-12-29,41.12,41.8,41.0,41.36,2687200,41.12,41.8,41.0,41.36,2687200,0.0,1.0
2007-01-03,39.92,41.32,38.89,40.72,7126000,39.92,41.32,38.89,40.72,7126000,0.0,1.0
2007-01-04,40.82,41.0,39.43,39.88,4503700,40.82,41.0,39.43,39.88,4503700,0.0,1.0
2007-01-05,40.62,40.9,40.12,40.78,2730200,40.62,40.9,40.12,40.78,2730200,0.0,1.0
2007-01-08,40.45,40.97,40.13,40.41,5234800,40.45,40.97,40.13,40.41,5234800,0.0,1.0
2007-01-09,39.63,40.51,39.38,40.5,5672900,39.63,40.51,39.38,40.5,5672900,0.0,1.0
2007-01-10,39.22,39.59,38.73,39.15,5652600,39.22,39.59,38.73,39.15,5652600,0.0,1.0
2007-01-11,39.88,40.38,39.24,39.4,4358600,39.88,40.38,39.24,39.4,4358600,0.0,1.0
2007-01-12,39.96,40.2,39.5,39.65,3682900,39.96,40.2,39.5,39.65,3682900,0.0,1.0
2007-01-16,40.05,40.75,39.81,40.25,5154000,40.05,40.75,39.81,40.25,5154000,0.0,1.0
2007-01-17,40.2,40.55,39.8,40.03,3588200,40.2,40.55,39.8,40.03,3588200,0.0,1.0
2007-01-18,38.57,40.4,38.42,40.1,5253800,38.57,40.4,38.42,40.1,5253800,0.0,1.0
2007-01-19,38.4,38.57,37.5,38.32,8014400,38.4,38.57,37.5,38.32,8014400,0.0,1.0
2007-01-22,37.83,38.63,37.2,38.44,6619400,37.83,38.63,37.2,38.44,6619400,0.0,1.0
2007-01-23,37.52,37.96,37.37,37.65,4659000,37.52,37.96,37.37,37.65,4659000,0.0,1.0
2007-01-24,39.69,39.74,37.93,38.0,7193900,39.69,39.74,37.93,38.0,7193900,0.0,1.0
2007-01-25,39.13,39.97,38.84,39.72,5774000,39.13,39.97,38.84,39.72,5774000,0.0,1.0
2007-01-26,39.26,39.66,38.66,39.17,4162300,39.26,39.66,38.66,39.17,4162300,0.0,1.0
2007-01-29,39.35,39.75,38.91,39.399,3994000,39.35,39.75,38.91,39.399,3994000,0.0,1.0
2007-01-30,39.01,39.55,38.83,39.55,5017100,39.01,39.55,38.83,39.55,5017100,0.0,1.0
2007-01-31,38.87,39.13,38.28,38.88,4714500,38.87,39.13,38.28,38.88,4714500,0.0,1.0
2007-02-01,38.76,38.99,38.32,38.91,4656800,38.76,38.99,38.32,38.91,4656800,0.0,1.0
2007-02-02,38.97,39.21,38.42,39.05,3222700,38.97,39.21,38.42,39.05,3222700,0.0,1.0
2007-02-05,38.44,39.06,38.38,39.04,3153200,38.44,39.06,38.38,39.04,3153200,0.0,1.0
2007-02-06,38.46,39.2,38.0,39.08,6089100,38.46,39.2,38.0,39.08,6089100,0.0,1.0
2007-02-07,38.15,38.85,38.03,38.65,4215200,38.15,38.85,38.03,38.65,4215200,0.0,1.0
2007-02-08,38.05,38.4,37.93,38.18,3965100,38.05,38.4,37.93,38.18,3965100,0.0,1.0
2007-02-09,37.68,38.34,37.45,38.2,4413100,37.68,38.34,37.45,38.2,4413100,0.0,1.0
2007-02-12,38.09,38.19,37.47,37.99,6753800,38.09,38.19,37.47,37.99,6753800,0.0,1.0
2007-02-13,38.43,39.07,38.3,38.59,7579700,38.43,39.07,38.3,38.59,7579700,0.0,1.0
2007-02-14,38.6,38.7,38.42,38.44,10016000,38.6,38.7,38.42,38.44,10016000,0.0,1.0
2007-02-15,39.25,39.3,38.34,38.72,5954600,39.25,39.3,38.34,38.72,5954600,0.0,1.0
2007-02-16,40.27,40.43,39.22,39.48,9257600,40.27,40.43,39.22,39.48,9257600,0.0,1.0
2007-02-20,40.74,40.76,39.5,40.09,5092100,40.74,40.76,39.5,40.09,5092100,0.0,1.0
2007-02-21,40.95,41.04,40.51,40.52,5482200,40.95,41.04,40.51,40.52,5482200,0.0,1.0
2007-02-22,40.81,41.1,40.23,40.97,4425800,40.81,41.1,40.23,40.97,4425800,0.0,1.0
2007-02-23,40.63,40.96,40.243,40.9,3388600,40.63,40.96,40.243,40.9,3388600,0.0,1.0
2007-02-26,40.87,40.99,40.13,40.65,3723600,40.87,40.99,40.13,40.65,3723600,0.0,1.0
2007-02-27,38.92,40.44,38.64,40.16,8081800,38.92,40.44,38.64,40.16,8081800,0.0,1.0
2007-02-28,39.25,39.62,38.21,38.21,6130400,39.25,39.62,38.21,38.21,6130400,0.0,1.0
2007-03-01,39.26,39.64,38.3,38.5,5726400,39.26,39.64,38.3,38.5,5726400,0.0,1.0
2007-03-02,38.66,39.83,38.65,38.8,6431600,38.66,39.83,38.65,38.8,6431600,0.0,1.0
2007-03-05,38.522,39.4,38.3,38.4,5129400,38.522,39.4,38.3,38.4,5129400,0.0,1.0
2007-03-06,39.04,39.4,38.58,39.05,6103400,39.04,39.4,38.58,39.05,6103400,0.0,1.0
2007-03-07,38.74,39.27,38.58,38.7,4392800,38.74,39.27,38.58,38.7,4392800,0.0,1.0
2007-03-08,39.08,39.35,38.96,39.2,4564600,39.08,39.35,38.96,39.2,4564600,0.0,1.0
2007-03-09,39.17,39.48,38.9,39.47,3252700,39.17,39.48,38.9,39.47,3252700,0.0,1.0
2007-03-12,39.64,39.7,39.0,39.01,3340100,39.64,39.7,39.0,39.01,3340100,0.0,1.0
2007-03-13,38.65,39.6,38.65,39.31,5787100,38.65,39.6,38.65,39.31,5787100,0.0,1.0
2007-03-14,39.3,39.31,38.4,38.57,4359100,39.3,39.31,38.4,38.57,4359100,0.0,1.0
2007-03-15,38.62,39.52,38.57,39.25,5087700,38.62,39.52,38.57,39.25,5087700,0.0,1.0
2007-03-16,39.17,39.56,38.2,38.2,7545200,39.17,39.56,38.2,38.2,7545200,0.0,1.0
2007-03-19,40.24,40.57,39.6,39.8,4909900,40.24,40.57,39.6,39.8,4909900,0.0,1.0
2007-03-20,40.74,41.12,40.022,40.4,8529700,40.74,41.12,40.022,40.4,8529700,0.0,1.0
2007-03-21,43.3,43.3,42.03,42.6,18238600,43.3,43.3,42.03,42.6,18238600,0.0,1.0
2007-03-22,42.86,43.1,42.62,42.88,10115900,42.86,43.1,42.62,42.88,10115900,0.0,1.0
2007-03-23,42.79,43.09,42.56,43.0,6467400,42.79,43.09,42.56,43.0,6467400,0.0,1.0
2007-03-26,43.16,43.31,42.14,42.94,6614500,43.16,43.31,42.14,42.94,6614500,0.0,1.0
2007-03-27,42.9,43.95,42.69,43.54,7792700,42.9,43.95,42.69,43.54,7792700,0.0,1.0
2007-03-28,41.58,42.7899,41.55,42.6,11530200,41.58,42.7899,41.55,42.6,11530200,0.0,1.0
2007-03-29,41.53,42.21,40.78,42.21,8960300,41.53,42.21,40.78,42.21,8960300,0.0,1.0
2007-03-30,41.7,41.77,40.89,41.37,5511700,41.7,41.77,40.89,41.37,5511700,0.0,1.0
2007-04-02,41.65,41.92,41.03,41.56,5393800,41.65,41.92,41.03,41.56,5393800,0.0,1.0
2007-04-03,42.35,42.66,41.9,42.06,7131400,42.35,42.66,41.9,42.06,7131400,0.0,1.0
2007-04-04,42.7,42.7,42.1,42.11,4520600,42.7,42.7,42.1,42.11,4520600,0.0,1.0
2007-04-05,42.61,42.88,42.08,42.69,4781700,42.61,42.88,42.08,42.69,4781700,0.0,1.0
2007-04-09,42.7,42.96,42.34,42.749,3474400,42.7,42.96,42.34,42.749,3474400,0.0,1.0
2007-04-10,43.0,43.06,42.6,42.64,4020000,43.0,43.06,42.6,42.64,4020000,0.0,1.0
2007-04-11,42.1,43.0,41.88,42.85,4706300,42.1,43.0,41.88,42.85,4706300,0.0,1.0
2007-04-12,42.4,42.49,41.86,42.11,3639300,42.4,42.49,41.86,42.11,3639300,0.0,1.0
2007-04-13,41.64,42.2,41.17,42.2,7802500,41.64,42.2,41.17,42.2,7802500,0.0,1.0
2007-04-16,42.4,42.9,42.23,42.83,7416300,42.4,42.9,42.23,42.83,7416300,0.0,1.0
2007-04-17,43.0,43.01,41.88,42.53,6449300,43.0,43.01,41.88,42.53,6449300,0.0,1.0
2007-04-18,42.97,43.08,42.37,42.83,5553500,42.97,43.08,42.37,42.83,5553500,0.0,1.0
2007-04-19,42.39,42.78,42.1,42.66,4728800,42.39,42.78,42.1,42.66,4728800,0.0,1.0
2007-04-20,42.14,43.0,42.0,42.94,7892100,42.14,43.0,42.0,42.94,7892100,0.0,1.0
2007-04-23,42.16,42.4,42.019,42.19,4665900,42.16,42.4,42.019,42.19,4665900,0.0,1.0
2007-04-24,42.5,42.73,42.02,42.23,4746000,42.5,42.73,42.02,42.23,4746000,0.0,1.0
2007-04-25,42.71,42.83,42.16,42.65,4254800,42.71,42.83,42.16,42.65,4254800,0.0,1.0
2007-04-26,43.26,43.55,42.39,42.54,8179100,43.26,43.55,42.39,42.54,8179100,0.0,1.0
2007-04-27,42.89,43.66,42.49,43.02,5435800,42.89,43.66,42.49,43.02,5435800,0.0,1.0
2007-04-30,41.56,42.97,41.56,42.75,6962200,41.56,42.97,41.56,42.75,6962200,0.0,1.0
2007-05-01,41.73,41.87,40.82,41.67,5909400,41.73,41.87,40.82,41.67,5909400,0.0,1.0
2007-05-02,41.51,41.85,41.44,41.65,5275200,41.51,41.85,41.44,41.65,5275200,0.0,1.0
2007-05-03,41.2,41.75,41.09,41.6,4452600,41.2,41.75,41.09,41.6,4452600,0.0,1.0
2007-05-04,41.33,41.7,41.06,41.5,3554500,41.33,41.7,41.06,41.5,3554500,0.0,1.0
2007-05-07,41.31,41.59,41.01,41.33,3836300,41.31,41.59,41.01,41.33,3836300,0.0,1.0
2007-05-08,41.37,41.58,40.91,41.33,6516500,41.37,41.58,40.91,41.33,6516500,0.0,1.0
2007-05-09,41.26,41.46,40.8,41.2,8179500,41.26,41.46,40.8,41.2,8179500,0.0,1.0
2007-05-10,40.66,41.56,40.58,41.1,7098000,40.66,41.56,40.58,41.1,7098000,0.0,1.0
2007-05-11,41.7,41.83,40.67,40.91,9704100,41.7,41.83,40.67,40.91,9704100,0.0,1.0
2007-05-14,41.81,42.47,41.38,41.75,8094900,41.81,42.47,41.38,41.75,8094900,0.0,1.0
2007-05-15,41.37,42.23,41.11,41.98,6743700,41.37,42.23,41.11,41.98,6743700,0.0,1.0
2007-05-16,42.29,42.29,41.61,41.74,7193400,42.29,42.29,41.61,41.74,7193400,0.0,1.0
2007-05-17,42.42,42.89,41.73,42.12,8927200,42.42,42.89,41.73,42.12,8927200,0.0,1.0
2007-05-18,43.59,43.62,42.37,42.55,9544200,43.59,43.62,42.37,42.55,9544200,0.0,1.0
2007-05-21,43.25,44.0,43.03,43.94,6628600,43.25,44.0,43.03,43.94,6628600,0.0,1.0
2007-05-22,43.59,44.0,43.21,43.21,5495500,43.59,44.0,43.21,43.21,5495500,0.0,1.0
2007-05-23,43.23,43.8,43.15,43.6,4334100,43.23,43.8,43.15,43.6,4334100,0.0,1.0
2007-05-24,41.99,43.4,41.68,43.35,7227200,41.99,43.4,41.68,43.35,7227200,0.0,1.0
2007-05-25,42.38,42.59,42.08,42.22,3633000,42.38,42.59,42.08,42.22,3633000,0.0,1.0
2007-05-29,42.87,43.262,42.34,42.34,5429900,42.87,43.262,42.34,42.34,5429900,0.0,1.0
2007-05-30,43.22,43.22,42.2,42.47,4574500,43.22,43.22,42.2,42.47,4574500,0.0,1.0
2007-05-31,44.0601,44.92,43.65,43.95,8689800,44.0601,44.92,43.65,43.95,8689800,0.0,1.0
2007-06-01,44.53,44.88,44.12,44.15,4932400,44.53,44.88,44.12,44.15,4932400,0.0,1.0
2007-06-04,44.58,44.76,44.01,44.48,4132800,44.58,44.76,44.01,44.48,4132800,0.0,1.0
2007-06-05,44.34,44.5,43.95,44.33,4667300,44.34,44.5,43.95,44.33,4667300,0.0,1.0
2007-06-06,43.64,44.19,43.43,44.19,5220000,43.64,44.19,43.43,44.19,5220000,0.0,1.0
2007-06-07,42.72,43.702,42.52,43.39,5676700,42.72,43.702,42.52,43.39,5676700,0.0,1.0
2007-06-08,43.04,43.11,42.45,42.45,5390200,43.04,43.11,42.45,42.45,5390200,0.0,1.0
2007-06-11,42.99,43.53,42.86,43.2,5431500,42.99,43.53,42.86,43.2,5431500,0.0,1.0
2007-06-12,42.73,43.39,42.45,42.6,5659200,42.73,43.39,42.45,42.6,5659200,0.0,1.0
2007-06-13,44.11,44.13,42.9,43.16,7711800,44.11,44.13,42.9,43.16,7711800,0.0,1.0
2007-06-14,43.96,44.5,43.65,44.3,11963300,43.96,44.5,43.65,44.3,11963300,0.0,1.0
2007-06-15,42.75,44.5,42.43,44.43,21342400,42.75,44.5,42.43,44.43,21342400,0.0,1.0
2007-06-18,42.67,42.94,42.35,42.65,5937400,42.67,42.94,42.35,42.65,5937400,0.0,1.0
2007-06-19,42.48,42.75,42.15,42.3,4917400,42.48,42.75,42.15,42.3,4917400,0.0,1.0
2007-06-20,41.37,42.54,41.3,42.41,8754900,41.37,42.54,41.3,42.41,8754900,0.0,1.0
2007-06-21,41.53,41.89,40.5,41.27,7481100,41.53,41.89,40.5,41.27,7481100,0.0,1.0
2007-06-22,40.84,41.62,40.62,41.3,6877100,40.84,41.62,40.62,41.3,6877100,0.0,1.0
2007-06-25,40.34,41.11,40.17,40.84,7579400,40.34,41.11,40.17,40.84,7579400,0.0,1.0
2007-06-26,39.84,40.12,39.25,40.03,14366100,39.84,40.12,39.25,40.03,14366100,0.0,1.0
2007-06-27,40.47,40.51,39.79,39.97,7707800,40.47,40.51,39.79,39.97,7707800,0.0,1.0
2007-06-28,40.42,40.78,39.99,40.36,8004600,40.42,40.78,39.99,40.36,8004600,0.0,1.0
2007-06-29,40.15,40.66,39.82,40.56,6536600,40.15,40.66,39.82,40.56,6536600,0.0,1.0
2007-07-02,40.16,40.34,39.87,40.15,5349200,40.16,40.34,39.87,40.15,5349200,0.0,1.0
2007-07-03,40.71,40.76,40.14,40.16,3545700,40.71,40.76,40.14,40.16,3545700,0.0,1.0
2007-07-05,40.93,41.01,40.08,40.8,5362800,40.93,41.01,40.08,40.8,5362800,0.0,1.0
2007-07-06,41.02,41.2,40.63,41.0,4612400,41.02,41.2,40.63,41.0,4612400,0.0,1.0
2007-07-09,40.72,40.98,40.42,40.97,5482800,40.72,40.98,40.42,40.97,5482800,0.0,1.0
2007-07-10,40.36,40.73,40.28,40.6,4472100,40.36,40.73,40.28,40.6,4472100,0.0,1.0
2007-07-11,40.84,40.97,40.2,40.27,4827400,40.84,40.97,40.2,40.27,4827400,0.0,1.0
2007-07-12,41.55,41.55,40.6,40.94,7919600,41.55,41.55,40.6,40.94,7919600,0.0,1.0
2007-07-13,41.18,41.5,40.84,41.35,4513100,41.18,41.5,40.84,41.35,4513100,0.0,1.0
2007-07-16,41.06,41.26,40.85,41.04,4075800,41.06,41.26,40.85,41.04,4075800,0.0,1.0
2007-07-17,41.46,41.74,40.82,41.1,6272600,41.46,41.74,40.82,41.1,6272600,0.0,1.0
2007-07-18,41.41,41.81,40.91,41.25,8028500,41.41,41.81,40.91,41.25,8028500,0.0,1.0
2007-07-19,42.2,42.54,41.31,41.31,9162600,42.2,42.54,41.31,41.31,9162600,0.0,1.0
2007-07-20,41.64,42.5,41.2,42.41,8530900,41.64,42.5,41.2,42.41,8530900,0.0,1.0
2007-07-23,42.36,42.85,41.79,41.87,8853700,42.36,42.85,41.79,41.87,8853700,0.0,1.0
2007-07-24,41.78,42.73,41.65,42.17,6720600,41.78,42.73,41.65,42.17,6720600,0.0,1.0
2007-07-25,41.72,42.12,41.41,41.97,5081700,41.72,42.12,41.41,41.97,5081700,0.0,1.0
2007-07-26,41.19,42.0,40.3,41.15,8102300,41.19,42.0,40.3,41.15,8102300,0.0,1.0
2007-07-27,40.39,41.21,40.26,41.21,8914800,40.39,41.21,40.26,41.21,8914800,0.0,1.0
2007-07-30,40.89,41.09,40.13,40.79,8400500,40.89,41.09,40.13,40.79,8400500,0.0,1.0
2007-07-31,40.29,41.3,40.11,41.02,8404100,40.29,41.3,40.11,41.02,8404100,0.0,1.0
2007-08-01,39.58,40.49,38.57,40.29,15048500,39.58,40.49,38.57,40.29,15048500,0.0,1.0
2007-08-02,39.52,39.8,39.05,39.4,6714400,39.52,39.8,39.05,39.4,6714400,0.0,1.0
2007-08-03,38.75,39.66,38.7,39.47,7005100,38.75,39.66,38.7,39.47,7005100,0.0,1.0
2007-08-06,39.38,39.77,38.54,38.71,7147600,39.38,39.77,38.54,38.71,7147600,0.0,1.0
2007-08-07,39.42,39.91,38.61,39.08,6868500,39.42,39.91,38.61,39.08,6868500,0.0,1.0
2007-08-08,40.23,40.67,39.5,39.61,6291900,40.23,40.67,39.5,39.61,6291900,0.0,1.0
2007-08-09,40.75,41.74,39.86,39.9,7370400,40.75,41.74,39.86,39.9,7370400,0.0,1.0
2007-08-10,41.06,41.62,40.1,41.3,6520400,41.06,41.62,40.1,41.3,6520400,0.0,1.0
2007-08-13,40.83,41.13,40.26,41.0,4825100,40.83,41.13,40.26,41.0,4825100,0.0,1.0
2007-08-14,40.41,41.05,40.18,41.01,4473000,40.41,41.05,40.18,41.01,4473000,0.0,1.0
2007-08-15,40.18,41.25,40.12,40.22,5243300,40.18,41.25,40.12,40.22,5243300,0.0,1.0
2007-08-16,39.96,40.56,39.28,39.83,6648800,39.96,40.56,39.28,39.83,6648800,0.0,1.0
2007-08-17,40.32,40.48,39.32,40.18,9159800,40.32,40.48,39.32,40.18,9159800,0.0,1.0
2007-08-20,40.74,40.85,39.94,40.55,4379900,40.74,40.85,39.94,40.55,4379900,0.0,1.0
2007-08-21,40.13,40.95,39.87,40.41,4788600,40.13,40.95,39.87,40.41,4788600,0.0,1.0
2007-08-22,40.77,41.0,40.2,40.4,4412000,40.77,41.0,40.2,40.4,4412000,0.0,1.0
2007-08-23,40.6,40.99,40.33,40.82,3601800,40.6,40.99,40.33,40.82,3601800,0.0,1.0
2007-08-24,40.41,40.65,39.8,40.5,6490800,40.41,40.65,39.8,40.5,6490800,0.0,1.0
2007-08-27,40.81,41.11,40.25,40.41,4675000,40.81,41.11,40.25,40.41,4675000,0.0,1.0
2007-08-28,40.87,41.64,40.66,40.66,6711000,40.87,41.64,40.66,40.66,6711000,0.0,1.0
2007-08-29,42.25,42.36,41.13,41.39,7249600,42.25,42.36,41.13,41.39,7249600,0.0,1.0
2007-08-30,42.22,43.04,41.9,42.2,5807700,42.22,43.04,41.9,42.2,5807700,0.0,1.0
2007-08-31,42.75,42.99,42.51,42.75,4191400,42.75,42.99,42.51,42.75,4191400,0.0,1.0
2007-09-04,43.45,43.75,42.68,42.75,5810700,43.45,43.75,42.68,42.75,5810700,0.0,1.0
2007-09-05,43.75,43.9,43.22,43.22,5658700,43.75,43.9,43.22,43.22,5658700,0.0,1.0
2007-09-06,43.72,43.99,43.5,43.91,3718100,43.72,43.99,43.5,43.91,3718100,0.0,1.0
2007-09-07,42.96,43.42,42.53,43.34,5277000,42.96,43.42,42.53,43.34,5277000,0.0,1.0
2007-09-10,43.22,43.8,43.03,43.14,5199800,43.22,43.8,43.03,43.14,5199800,0.0,1.0
2007-09-11,43.74,43.78,43.32,43.39,4756100,43.74,43.78,43.32,43.39,4756100,0.0,1.0
2007-09-12,43.78,43.99,43.4,43.68,4094500,43.78,43.99,43.4,43.68,4094500,0.0,1.0
2007-09-13,43.31,44.0,42.97,43.99,6436900,43.31,44.0,42.97,43.99,6436900,0.0,1.0
2007-09-14,43.41,43.65,42.9,43.07,5057500,43.41,43.65,42.9,43.07,5057500,0.0,1.0
2007-09-17,43.06,43.75,42.55,43.71,12499300,43.06,43.75,42.55,43.71,12499300,0.0,1.0
2007-09-18,43.71,44.8,42.91,44.53,20897500,43.71,44.8,42.91,44.53,20897500,0.0,1.0
2007-09-19,43.83,44.08,43.3,43.55,11192100,43.83,44.08,43.3,43.55,11192100,0.0,1.0
2007-09-20,42.8,44.0,42.44,43.64,12614200,42.8,44.0,42.44,43.64,12614200,0.0,1.0
2007-09-21,41.95,43.37,41.71,42.91,13267000,41.95,43.37,41.71,42.91,13267000,0.0,1.0
2007-09-24,41.5,42.29,41.26,41.76,11032300,41.5,42.29,41.26,41.76,11032300,0.0,1.0
2007-09-25,42.74,43.0,41.2584,41.26,11945900,42.74,43.0,41.2584,41.26,11945900,0.0,1.0
2007-09-26,43.41,44.0,42.69,43.09,10196100,43.41,44.0,42.69,43.09,10196100,0.0,1.0
2007-09-27,43.45,43.65,43.11,43.5,5023800,43.45,43.65,43.11,43.5,5023800,0.0,1.0
2007-09-28,43.66,43.94,43.39,43.64,5847500,43.66,43.94,43.39,43.64,5847500,0.0,1.0
2007-10-01,44.0,44.15,42.94,43.89,6104500,44.0,44.15,42.94,43.89,6104500,0.0,1.0
2007-10-02,44.23,44.49,43.75,44.05,5045800,44.23,44.49,43.75,44.05,5045800,0.0,1.0
2007-10-03,43.98,44.36,43.77,43.98,5511900,43.98,44.36,43.77,43.98,5511900,0.0,1.0
2007-10-04,44.25,44.49,43.84,44.0,7487500,44.25,44.49,43.84,44.0,7487500,0.0,1.0
2007-10-05,44.64,44.8,44.1,44.4,7248000,44.64,44.8,44.1,44.4,7248000,0.0,1.0
2007-10-08,44.99,45.0,44.4,44.64,5424900,44.99,45.0,44.4,44.64,5424900,0.0,1.0
2007-10-09,44.9699,45.35,44.41,45.0,7259300,44.9699,45.35,44.41,45.0,7259300,0.0,1.0
2007-10-10,45.58,45.69,44.64,44.9,7339500,45.58,45.69,44.64,44.9,7339500,0.0,1.0
2007-10-11,45.49,46.19,45.37,45.79,11532800,45.49,46.19,45.37,45.79,11532800,0.0,1.0
2007-10-12,46.1199,46.32,45.39,45.89,5627300,46.1199,46.32,45.39,45.89,5627300,0.0,1.0
2007-10-15,45.71,46.04,45.22,45.91,5751000,45.71,46.04,45.22,45.91,5751000,0.0,1.0
2007-10-16,45.67,45.88,45.34,45.57,5272000,45.67,45.88,45.34,45.57,5272000,0.0,1.0
2007-10-17,45.97,46.32,45.17,45.84,7207000,45.97,46.32,45.17,45.84,7207000,0.0,1.0
2007-10-18,47.11,47.43,45.76,45.97,8384800,47.11,47.43,45.76,45.97,8384800,0.0,1.0
2007-10-19,46.27,47.52,46.25,47.08,9980200,46.27,47.52,46.25,47.08,9980200,0.0,1.0
2007-10-22,47.12,47.16,46.0,46.22,5481600,47.12,47.16,46.0,46.22,5481600,0.0,1.0
2007-10-23,47.75,47.81,47.0,47.26,5460300,47.75,47.81,47.0,47.26,5460300,0.0,1.0
2007-10-24,48.0,48.0,46.71,47.55,6642000,48.0,48.0,46.71,47.55,6642000,0.0,1.0
2007-10-25,47.2,48.47,46.9,48.01,7042600,47.2,48.47,46.9,48.01,7042600,0.0,1.0
2007-10-26,47.0,48.0,46.73,47.71,6726500,47.0,48.0,46.73,47.71,6726500,0.0,1.0
2007-10-29,47.0,47.26,46.42,47.2,6132000,47.0,47.26,46.42,47.2,6132000,0.0,1.0
2007-10-30,47.55,47.8,47.15,47.39,5106100,47.55,47.8,47.15,47.39,5106100,0.0,1.0
2007-10-31,47.9,47.9,46.81,47.45,6175600,47.9,47.9,46.81,47.45,6175600,0.0,1.0
2007-11-01,46.92,47.861,46.89,47.75,5657800,46.92,47.861,46.89,47.75,5657800,0.0,1.0
2007-11-02,47.88,48.0,47.08,47.35,6579500,47.88,48.0,47.08,47.35,6579500,0.0,1.0
2007-11-05,47.7,47.88,46.9,47.58,5202000,47.7,47.88,46.9,47.58,5202000,0.0,1.0
2007-11-06,47.63,48.27,47.1,47.85,5025100,47.63,48.27,47.1,47.85,5025100,0.0,1.0
2007-11-07,46.17,47.31,46.17,47.15,6622200,46.17,47.31,46.17,47.15,6622200,0.0,1.0
2007-11-08,45.03,46.19,44.02,46.1,11533900,45.03,46.19,44.02,46.1,11533900,0.0,1.0
2007-11-09,43.24,44.13,43.05,43.84,10345700,43.24,44.13,43.05,43.84,10345700,0.0,1.0
2007-11-12,42.19,43.34,42.13,43.34,9918600,42.19,43.34,42.13,43.34,9918600,0.0,1.0
2007-11-13,40.86,41.36,39.56,40.99,32004300,40.86,41.36,39.56,40.99,32004300,0.0,1.0
2007-11-14,41.02,42.06,40.59,41.35,13247100,41.02,42.06,40.59,41.35,13247100,0.0,1.0
2007-11-15,40.82,41.69,40.53,41.0,9575800,40.82,41.69,40.53,41.0,9575800,0.0,1.0
2007-11-16,42.19,42.52,41.13,41.4,16459600,42.19,42.52,41.13,41.4,16459600,0.0,1.0
2007-11-19,42.47,42.85,41.75,41.95,10280100,42.47,42.85,41.75,41.95,10280100,0.0,1.0
2007-11-20,42.3,42.8,41.53,42.71,7339800,42.3,42.8,41.53,42.71,7339800,0.0,1.0
2007-11-21,41.84,42.44,41.47,41.87,4771600,41.84,42.44,41.47,41.87,4771600,0.0,1.0
2007-11-23,41.91,42.0,41.27,41.9,1747100,41.91,42.0,41.27,41.9,1747100,0.0,1.0
2007-11-26,40.9,41.99,40.81,41.69,6202200,40.9,41.99,40.81,41.69,6202200,0.0,1.0
2007-11-27,41.07,41.58,40.4,41.03,6877100,41.07,41.58,40.4,41.03,6877100,0.0,1.0
2007-11-28,42.03,42.3644,41.07,41.3,6275000,42.03,42.3644,41.07,41.3,6275000,0.0,1.0
2007-11-29,42.75,42.96,42.0,42.18,5094500,42.75,42.96,42.0,42.18,5094500,0.0,1.0
2007-11-30,42.14,43.14,41.8,43.01,6717000,42.14,43.14,41.8,43.01,6717000,0.0,1.0
2007-12-03,42.69,43.1,41.85,41.87,9153400,42.69,43.1,41.85,41.87,9153400,0.0,1.0
2007-12-04,43.32,43.65,42.22,42.22,6540200,43.32,43.65,42.22,42.22,6540200,0.0,1.0
2007-12-05,43.9,44.29,43.61,43.93,5883900,43.9,44.29,43.61,43.93,5883900,0.0,1.0
2007-12-06,44.54,44.64,43.71,44.2,5545300,44.54,44.64,43.71,44.2,5545300,0.0,1.0
2007-12-07,44.37,44.54,43.87,44.3,3709400,44.37,44.54,43.87,44.3,3709400,0.0,1.0
2007-12-10,44.62,44.79,44.24,44.5,4767300,44.62,44.79,44.24,44.5,4767300,0.0,1.0
2007-12-11,43.2699,44.7,43.0,44.49,7853300,43.2699,44.7,43.0,44.49,7853300,0.0,1.0
2007-12-12,43.54,44.19,42.94,43.87,6304500,43.54,44.19,42.94,43.87,6304500,0.0,1.0
2007-12-13,43.9,44.09,43.48,43.5,4995600,43.9,44.09,43.48,43.5,4995600,0.0,1.0
2007-12-14,42.11,43.75,41.97,43.6,9509200,42.11,43.75,41.97,43.6,9509200,0.0,1.0
2007-12-17,40.9,41.94,40.59,41.79,12301900,40.9,41.94,40.59,41.79,12301900,0.0,1.0
2007-12-18,42.03,43.97,41.58,42.17,17588300,42.03,43.97,41.58,42.17,17588300,0.0,1.0
2007-12-19,41.87,42.25,41.36,42.09,7207800,41.87,42.25,41.36,42.09,7207800,0.0,1.0
2007-12-20,42.17,42.36,41.55,41.94,6227400,42.17,42.36,41.55,41.94,6227400,0.0,1.0
2007-12-21,42.18,42.65,41.66,42.53,10437900,42.18,42.65,41.66,42.53,10437900,0.0,1.0
2007-12-24,42.84,43.12,42.2,42.77,3104000,42.84,43.12,42.2,42.77,3104000,0.0,1.0
2007-12-26,43.12,43.24,42.71,43.1,4655600,43.12,43.24,42.71,43.1,4655600,0.0,1.0
2007-12-27,42.34,43.19,42.25,43.11,4286600,42.34,43.19,42.25,43.11,4286600,0.0,1.0
2007-12-28,42.93,43.05,42.53,42.81,4098400,42.93,43.05,42.53,42.81,4098400,0.0,1.0
2007-12-31,42.73,43.14,42.5,42.58,3416700,42.73,43.14,42.5,42.58,3416700,0.0,1.0
2008-01-02,41.71,43.25,41.45,42.9,6047700,41.71,43.25,41.45,42.9,6047700,0.0,1.0
2008-01-03,41.79,42.21,41.5,41.55,5186700,41.79,42.21,41.5,41.55,5186700,0.0,1.0
2008-01-04,40.36,41.49,40.01,41.3,8938700,40.36,41.49,40.01,41.3,8938700,0.0,1.0
2008-01-07,40.24,40.75,39.68,40.39,7757600,40.24,40.75,39.68,40.39,7757600,0.0,1.0
2008-01-08,39.22,40.19,39.19,39.9,8896200,39.22,40.19,39.19,39.9,8896200,0.0,1.0
2008-01-09,39.46,39.62,38.92,39.41,9059100,39.46,39.62,38.92,39.41,9059100,0.0,1.0
2008-01-10,39.25,39.5,38.69,39.34,8393300,39.25,39.5,38.69,39.34,8393300,0.0,1.0
2008-01-11,38.05,39.19,37.92,38.84,10801200,38.05,39.19,37.92,38.84,10801200,0.0,1.0
2008-01-14,38.48,38.64,38.03,38.48,7212600,38.48,38.64,38.03,38.48,7212600,0.0,1.0
2008-01-15,37.92,38.42,37.74,38.08,7776000,37.92,38.42,37.74,38.08,7776000,0.0,1.0
2008-01-16,37.7,38.37,37.46,37.75,8595200,37.7,38.37,37.46,37.75,8595200,0.0,1.0
2008-01-17,35.55,37.52,34.9,37.19,16896300,35.55,37.52,34.9,37.19,16896300,0.0,1.0
2008-01-18,35.33,36.01,34.8,35.04,13735800,35.33,36.01,34.8,35.04,13735800,0.0,1.0
2008-01-22,34.0,34.49,32.99,33.01,10188900,34.0,34.49,32.99,33.01,10188900,0.0,1.0
2008-01-23,34.33,34.48,32.61,33.21,10292400,34.33,34.48,32.61,33.21,10292400,0.0,1.0
2008-01-24,34.64,34.7,33.56,33.56,7290400,34.64,34.7,33.56,33.56,7290400,0.0,1.0
2008-01-25,34.84,35.62,34.72,34.98,9220200,34.84,35.62,34.72,34.98,9220200,0.0,1.0
2008-01-28,35.15,35.32,34.8,35.22,5746400,35.15,35.32,34.8,35.22,5746400,0.0,1.0
2008-01-29,35.54,35.85,34.77,35.4,5445400,35.54,35.85,34.77,35.4,5445400,0.0,1.0
2008-01-30,35.94,36.45,35.21,35.54,8767300,35.94,36.45,35.21,35.54,8767300,0.0,1.0
2008-01-31,34.93,35.13,33.435,33.87,16394600,34.93,35.13,33.435,33.87,16394600,0.0,1.0
2008-02-01,34.48,34.99,33.44,34.67,12343100,34.48,34.99,33.44,34.67,12343100,0.0,1.0
2008-02-04,35.21,35.46,34.51,34.55,7861500,35.21,35.46,34.51,34.55,7861500,0.0,1.0
2008-02-05,33.96,34.76,33.79,33.99,7366800,33.96,34.76,33.79,33.99,7366800,0.0,1.0
2008-02-06,32.76,34.69,32.41,34.48,13228200,32.76,34.69,32.41,34.48,13228200,0.0,1.0
2008-02-07,32.62,33.07,32.08,32.41,13594100,32.62,33.07,32.08,32.41,13594100,0.0,1.0
2008-02-08,33.19,33.28,32.18,32.65,9771200,33.19,33.28,32.18,32.65,9771200,0.0,1.0
2008-02-11,33.84,34.14,33.15,33.28,9909400,33.84,34.14,33.15,33.28,9909400,0.0,1.0
2008-02-12,34.38,35.02,33.91,33.95,9894800,34.38,35.02,33.91,33.95,9894800,0.0,1.0
2008-02-13,35.0,35.36,34.42,34.69,9843400,35.0,35.36,34.42,34.69,9843400,0.0,1.0
2008-02-14,34.96,35.21,34.67,35.2,6616600,34.96,35.21,34.67,35.2,6616600,0.0,1.0
2008-02-15,34.67,34.95,34.21,34.93,5665200,34.67,34.95,34.21,34.93,5665200,0.0,1.0
2008-02-19,34.9,35.53,34.8,35.41,6413100,34.9,35.53,34.8,35.41,6413100,0.0,1.0
2008-02-20,35.05,35.28,34.25,34.35,6438600,35.05,35.28,34.25,34.35,6438600,0.0,1.0
2008-02-21,34.78,35.53,34.67,35.14,6057000,34.78,35.53,34.67,35.14,6057000,0.0,1.0
2008-02-22,35.09,35.19,34.46,34.85,5974300,35.09,35.19,34.46,34.85,5974300,0.0,1.0
2008-02-25,35.54,35.85,35.01,35.08,8105100,35.54,35.85,35.01,35.08,8105100,0.0,1.0
2008-02-26,35.87,36.46,35.44,35.61,6541500,35.87,36.46,35.44,35.61,6541500,0.0,1.0
2008-02-27,35.46,35.83,35.02,35.482,6385200,35.46,35.83,35.02,35.482,6385200,0.0,1.0
2008-02-28,35.34,35.7,34.97,35.3,5330500,35.34,35.7,34.97,35.3,5330500,0.0,1.0
2008-02-29,33.65,34.92,33.48,34.79,12307400,33.65,34.92,33.48,34.79,12307400,0.0,1.0
2008-03-03,32.86,33.68,32.53,33.49,12553200,32.86,33.68,32.53,33.49,12553200,0.0,1.0
2008-03-04,33.07,33.12,32.43,32.84,8178800,33.07,33.12,32.43,32.84,8178800,0.0,1.0
2008-03-05,32.42,33.08,32.01,33.0,10868700,32.42,33.08,32.01,33.0,10868700,0.0,1.0
2008-03-06,32.47,33.11,32.21,32.4,7411400,32.47,33.11,32.21,32.4,7411400,0.0,1.0
2008-03-07,32.55,33.28,32.04,32.59,7287400,32.55,33.28,32.04,32.59,7287400,0.0,1.0
2008-03-10,31.94,32.99,31.92,32.6,8201400,31.94,32.99,31.92,32.6,8201400,0.0,1.0
2008-03-11,32.6,32.61,31.79,32.25,9612200,32.6,32.61,31.79,32.25,9612200,0.0,1.0
2008-03-12,33.34,34.23,32.89,33.17,8843200,33.34,34.23,32.89,33.17,8843200,0.0,1.0
2008-03-13,33.3,33.59,32.52,32.984,5875900,33.3,33.59,32.52,32.984,5875900,0.0,1.0
2008-03-14,32.61,33.71,32.24,32.81,7040400,32.61,33.71,32.24,32.81,7040400,0.0,1.0
2008-03-17,30.79,32.49,30.7,32.0,15095600,30.79,32.49,30.7,32.0,15095600,0.0,1.0
2008-03-18,31.88,31.9,31.1,31.53,12183700,31.88,31.9,31.1,31.53,12183700,0.0,1.0
2008-03-19,34.75,36.13,33.76,33.78,25122000,34.75,36.13,33.76,33.78,25122000,0.0,1.0
2008-03-20,34.45,35.5,34.25,34.82,12402200,34.45,35.5,34.25,34.82,12402200,0.0,1.0
2008-03-24,36.1,36.49,34.51,34.644,10783000,36.1,36.49,34.51,34.644,10783000,0.0,1.0
2008-03-25,36.54,36.65,35.81,36.58,8940000,36.54,36.65,35.81,36.58,8940000,0.0,1.0
2008-03-26,37.2,37.34,35.96,36.51,11395700,37.2,37.34,35.96,36.51,11395700,0.0,1.0
2008-03-27,35.68,37.12,35.6783,37.12,7345900,35.68,37.12,35.6783,37.12,7345900,0.0,1.0
2008-03-28,35.33,36.63,35.2,36.12,7229300,35.33,36.63,35.2,36.12,7229300,0.0,1.0
2008-03-31,35.59,35.9,35.3,35.69,8015500,35.59,35.9,35.3,35.69,8015500,0.0,1.0
2008-04-01,37.25,37.32,36.37,36.56,9317900,37.25,37.32,36.37,36.56,9317900,0.0,1.0
2008-04-02,36.5,37.52,36.2,37.38,8682900,36.5,37.52,36.2,37.38,8682900,0.0,1.0
2008-04-03,37.01,37.11,36.32,36.49,7608500,37.01,37.11,36.32,36.49,7608500,0.0,1.0
2008-04-04,36.97,37.35,36.63,37.0,5143300,36.97,37.35,36.63,37.0,5143300,0.0,1.0
2008-04-07,36.92,37.45,36.8,36.83,5811400,36.92,37.45,36.8,36.83,5811400,0.0,1.0
2008-04-08,36.83,37.19,36.51,36.64,4615900,36.83,37.19,36.51,36.64,4615900,0.0,1.0
2008-04-09,36.32,36.94,35.99,36.9,4304300,36.32,36.94,35.99,36.9,4304300,0.0,1.0
2008-04-10,37.09,37.19,36.0,36.08,8412500,37.09,37.19,36.0,36.08,8412500,0.0,1.0
2008-04-11,35.98,37.0,35.88,37.0,7464200,35.98,37.0,35.88,37.0,7464200,0.0,1.0
2008-04-14,36.29,36.62,35.73,35.95,5551400,36.29,36.62,35.73,35.95,5551400,0.0,1.0
2008-04-15,35.75,36.54,35.36,36.29,8108000,35.75,36.54,35.36,36.29,8108000,0.0,1.0
2008-04-16,36.42,36.54,35.46,36.1,10961500,36.42,36.54,35.46,36.1,10961500,0.0,1.0
2008-04-17,36.07,36.93,35.66,36.47,5755800,36.07,36.93,35.66,36.47,5755800,0.0,1.0
2008-04-18,36.27,36.986,36.08,36.87,8839300,36.27,36.986,36.08,36.87,8839300,0.0,1.0
2008-04-21,36.66,36.73,35.85,36.2,5040300,36.66,36.73,35.85,36.2,5040300,0.0,1.0
2008-04-22,36.17,36.74,35.61,36.32,8197500,36.17,36.74,35.61,36.32,8197500,0.0,1.0
2008-04-23,36.83,36.91,36.21,36.29,6037300,36.83,36.91,36.21,36.29,6037300,0.0,1.0
2008-04-24,37.43,37.79,36.41,36.71,5846700,37.43,37.79,36.41,36.71,5846700,0.0,1.0
2008-04-25,36.89,37.58,36.32,37.41,4628300,36.89,37.58,36.32,37.41,4628300,0.0,1.0
2008-04-28,37.18,37.51,36.65,37.02,5017000,37.18,37.51,36.65,37.02,5017000,0.0,1.0
2008-04-29,37.76,37.94,36.93,37.0,5444500,37.76,37.94,36.93,37.0,5444500,0.0,1.0
2008-04-30,37.29,38.1,37.28,37.79,4877400,37.29,38.1,37.28,37.79,4877400,0.0,1.0
2008-05-01,39.01,39.22,37.9,38.34,7222100,39.01,39.22,37.9,38.34,7222100,0.0,1.0
2008-05-02,40.38,40.41,39.12,39.23,8929400,40.38,40.41,39.12,39.23,8929400,0.0,1.0
2008-05-05,40.15,40.47,39.79,40.39,5761600,40.15,40.47,39.79,40.39,5761600,0.0,1.0
2008-05-06,40.25,40.45,39.53,40.06,4972300,40.25,40.45,39.53,40.06,4972300,0.0,1.0
2008-05-07,39.24,40.58,39.11,40.09,5310700,39.24,40.58,39.11,40.09,5310700,0.0,1.0
2008-05-08,40.0,40.15,39.11,39.6,5376200,40.0,40.15,39.11,39.6,5376200,0.0,1.0
2008-05-09,39.89,40.17,39.25,39.46,2800700,39.89,40.17,39.25,39.46,2800700,0.0,1.0
2008-05-12,40.44,40.5,39.35,39.83,4276600,40.44,40.5,39.35,39.83,4276600,0.0,1.0
2008-05-13,40.59,40.75,39.8,40.44,4722500,40.59,40.75,39.8,40.44,4722500,0.0,1.0
2008-05-14,40.94,41.51,40.59,40.74,4916100,40.94,41.51,40.59,40.74,4916100,0.0,1.0
2008-05-15,42.0,42.08,40.6,40.82,6364400,42.0,42.08,40.6,40.82,6364400,0.0,1.0
2008-05-16,42.26,42.45,41.71,42.17,5987200,42.26,42.45,41.71,42.17,5987200,0.0,1.0
2008-05-19,42.6,43.23,42.04,42.11,7216300,42.6,43.23,42.04,42.11,7216300,0.0,1.0
2008-05-20,41.66,42.02,41.02,41.38,6839200,41.66,42.02,41.02,41.38,6839200,0.0,1.0
2008-05-21,40.95,41.96,40.8,41.5,5445500,40.95,41.96,40.8,41.5,5445500,0.0,1.0
2008-05-22,41.4,41.66,40.82,40.88,3409400,41.4,41.66,40.82,40.88,3409400,0.0,1.0
2008-05-23,41.25,41.53,40.88,41.3,3645400,41.25,41.53,40.88,41.3,3645400,0.0,1.0
2008-05-27,41.99,42.1,41.05,41.16,4002200,41.99,42.1,41.05,41.16,4002200,0.0,1.0
2008-05-28,42.84,43.0,42.3,42.91,5750000,42.84,43.0,42.3,42.91,5750000,0.0,1.0
2008-05-29,43.8,44.08,42.75,42.75,6736600,43.8,44.08,42.75,42.75,6736600,0.0,1.0
2008-05-30,44.06,44.38,43.68,44.08,5842500,44.06,44.38,43.68,44.08,5842500,0.0,1.0
2008-06-02,43.46,44.24,42.76,43.97,5083100,43.46,44.24,42.76,43.97,5083100,0.0,1.0
2008-06-03,43.53,44.21,43.0,43.75,5405100,43.53,44.21,43.0,43.75,5405100,0.0,1.0
2008-06-04,44.25,44.66,43.31,43.6,4684700,44.25,44.66,43.31,43.6,4684700,0.0,1.0
2008-06-05,43.89,44.01,42.8,43.45,7158700,43.89,44.01,42.8,43.45,7158700,0.0,1.0
2008-06-06,42.3,43.6,42.3,43.45,5927900,42.3,43.6,42.3,43.45,5927900,0.0,1.0
2008-06-09,42.47,42.7499,41.66,42.58,4553700,42.47,42.7499,41.66,42.58,4553700,0.0,1.0
2008-06-10,41.74,42.36,41.47,42.17,5694400,41.74,42.36,41.47,42.17,5694400,0.0,1.0
2008-06-11,40.77,41.94,40.65,41.55,6523200,40.77,41.94,40.65,41.55,6523200,0.0,1.0
2008-06-12,40.99,41.59,40.6,40.95,5353400,40.99,41.59,40.6,40.95,5353400,0.0,1.0
2008-06-13,42.71,43.15,41.73,41.92,6345900,42.71,43.15,41.73,41.92,6345900,0.0,1.0
2008-06-16,42.85,43.11,42.08,42.32,6887300,42.85,43.11,42.08,42.32,6887300,0.0,1.0
2008-06-17,41.4,42.65,41.36,41.82,9027600,41.4,42.65,41.36,41.82,9027600,0.0,1.0
2008-06-18,40.94,41.54,40.71,40.81,6306400,40.94,41.54,40.71,40.81,6306400,0.0,1.0
2008-06-19,42.0,42.19,40.34,40.78,5714700,42.0,42.19,40.34,40.78,5714700,0.0,1.0
2008-06-20,40.55,41.76,40.33,40.65,8423200,40.55,41.76,40.33,40.65,8423200,0.0,1.0
2008-06-23,40.37,40.91,40.1182,40.9,4999200,40.37,40.91,40.1182,40.9,4999200,0.0,1.0
2008-06-24,41.38,41.81,40.7,40.86,6783600,41.38,41.81,40.7,40.86,6783600,0.0,1.0
2008-06-25,42.34,42.7,41.5,41.8,6023300,42.34,42.7,41.5,41.8,6023300,0.0,1.0
2008-06-26,40.83,41.93,40.78,41.76,7001400,40.83,41.93,40.78,41.76,7001400,0.0,1.0
2008-06-27,39.8,40.94,39.5,40.69,11824500,39.8,40.94,39.5,40.69,11824500,0.0,1.0
2008-06-30,39.39,39.99,39.28,39.63,6542300,39.39,39.99,39.28,39.63,6542300,0.0,1.0
2008-07-01,40.38,40.41,39.0,39.23,10247400,40.38,40.41,39.0,39.23,10247400,0.0,1.0
2008-07-02,39.81,41.3,39.8088,40.5,7182600,39.81,41.3,39.8088,40.5,7182600,0.0,1.0
2008-07-03,40.39,40.65,39.81,40.27,3387300,40.39,40.65,39.81,40.27,3387300,0.0,1.0
2008-07-07,39.72,40.86,38.81,39.81,8583900,39.72,40.86,38.81,39.81,8583900,0.0,1.0
2008-07-08,39.64,39.78,38.73,39.46,8355900,39.64,39.78,38.73,39.46,8355900,0.0,1.0
2008-07-09,38.23,39.74,38.2251,39.49,6353000,38.23,39.74,38.2251,39.49,6353000,0.0,1.0
2008-07-10,39.61,39.76,38.23,38.29,7147600,39.61,39.76,38.23,38.29,7147600,0.0,1.0
2008-07-11,39.24,40.2,38.69,39.03,6971500,39.24,40.2,38.69,39.03,6971500,0.0,1.0
2008-07-14,38.38,39.88,38.37,39.03,6995600,38.38,39.88,38.37,39.03,6995600,0.0,1.0
2008-07-15,39.83,40.53,37.75,39.15,10799100,39.83,40.53,37.75,39.15,10799100,0.0,1.0
2008-07-16,41.05,41.1013,39.5,39.77,6940500,41.05,41.1013,39.5,39.77,6940500,0.0,1.0
2008-07-17,41.54,41.71,40.65,41.02,5148300,41.54,41.71,40.65,41.02,5148300,0.0,1.0
2008-07-18,41.98,42.19,40.75,41.0,6190500,41.98,42.19,40.75,41.0,6190500,0.0,1.0
2008-07-21,41.16,41.94,40.7,41.87,5162100,41.16,41.94,40.7,41.87,5162100,0.0,1.0
2008-07-22,40.3,40.96,39.6,40.96,9957200,40.3,40.96,39.6,40.96,9957200,0.0,1.0
2008-07-23,41.82,42.34,40.63,40.77,10085000,41.82,42.34,40.63,40.77,10085000,0.0,1.0
2008-07-24,40.72,41.27,40.43,41.0,5533000,40.72,41.27,40.43,41.0,5533000,0.0,1.0
2008-07-25,40.9,41.42,40.6,41.07,5147700,40.9,41.42,40.6,41.07,5147700,0.0,1.0
2008-07-28,39.96,41.05,39.72,40.7,3895800,39.96,41.05,39.72,40.7,3895800,0.0,1.0
2008-07-29,41.01,41.32,40.17,40.705,5805100,41.01,41.32,40.17,40.705,5805100,0.0,1.0
2008-07-30,41.22,41.68,40.62,41.34,4989200,41.22,41.68,40.62,41.34,4989200,0.0,1.0
2008-07-31,41.35,41.93,40.58,40.93,6238600,41.35,41.93,40.58,40.93,6238600,0.0,1.0
2008-08-01,41.22,41.78,40.28,41.78,5907800,41.22,41.78,40.28,41.78,5907800,0.0,1.0
2008-08-04,41.29,41.64,40.61,41.42,3643400,41.29,41.64,40.61,41.42,3643400,0.0,1.0
2008-08-05,43.34,43.41,41.33,41.74,8839100,43.34,43.41,41.33,41.74,8839100,0.0,1.0
2008-08-06,43.53,43.77,42.61,43.1,6197900,43.53,43.77,42.61,43.1,6197900,0.0,1.0
2008-08-07,43.22,43.95,42.93,43.07,5956700,43.22,43.95,42.93,43.07,5956700,0.0,1.0
2008-08-08,45.15,45.34,43.34,43.4,8615800,45.15,45.34,43.34,43.4,8615800,0.0,1.0
2008-08-11,45.89,46.04,44.82,45.15,6081200,45.89,46.04,44.82,45.15,6081200,0.0,1.0
2008-08-12,45.62,46.44,45.54,45.91,8002000,45.62,46.44,45.54,45.91,8002000,0.0,1.0
2008-08-13,45.89,46.44,45.42,45.62,5299400,45.89,46.44,45.42,45.62,5299400,0.0,1.0
2008-08-14,45.36,45.69,45.01,45.48,6526100,45.36,45.69,45.01,45.48,6526100,0.0,1.0
2008-08-15,45.11,45.87,44.65,45.56,4432600,45.11,45.87,44.65,45.56,4432600,0.0,1.0
2008-08-18,44.1,44.97,43.75,44.79,7454200,44.1,44.97,43.75,44.79,7454200,0.0,1.0
2008-08-19,43.73,44.75,43.4,43.97,5218000,43.73,44.75,43.4,43.97,5218000,0.0,1.0
2008-08-20,44.28,44.72,43.66,44.03,4017800,44.28,44.72,43.66,44.03,4017800,0.0,1.0
2008-08-21,44.51,44.78,43.44,43.76,5308900,44.51,44.78,43.44,43.76,5308900,0.0,1.0
2008-08-22,44.91,45.09,44.5,44.88,4088800,44.91,45.09,44.5,44.88,4088800,0.0,1.0
2008-08-25,43.67,44.75,43.5,44.52,4250700,43.67,44.75,43.5,44.52,4250700,0.0,1.0
2008-08-26,43.36,43.84,43.12,43.73,5226600,43.36,43.84,43.12,43.73,5226600,0.0,1.0
2008-08-27,44.15,44.61,43.46,43.5,3737900,44.15,44.61,43.46,43.5,3737900,0.0,1.0
2008-08-28,44.31,44.74,44.07,44.27,4067400,44.31,44.74,44.07,44.27,4067400,0.0,1.0
2008-08-29,42.83,44.01,42.75,43.97,6947200,42.83,44.01,42.75,43.97,6947200,0.0,1.0
2008-09-02,42.85,44.16,42.59,43.83,6307000,42.85,44.16,42.59,43.83,6307000,0.0,1.0
2008-09-03,43.14,43.47,42.6,42.92,5380800,43.14,43.47,42.6,42.92,5380800,0.0,1.0
2008-09-04,42.19,43.99,42.19,43.67,6416700,42.19,43.99,42.19,43.67,6416700,0.0,1.0
2008-09-05,40.91,41.83,40.5,41.37,10903200,40.91,41.83,40.5,41.37,10903200,0.0,1.0
2008-09-08,41.61,41.73,40.22,40.49,7133300,41.61,41.73,40.22,40.49,7133300,0.0,1.0
2008-09-09,40.79,42.47,40.7479,41.87,5914300,40.79,42.47,40.7479,41.87,5914300,0.0,1.0
2008-09-10,40.73,41.35,40.45,41.346,4945200,40.73,41.35,40.45,41.346,4945200,0.0,1.0
2008-09-11,41.05,41.1,40.04,40.25,5504200,41.05,41.1,40.04,40.25,5504200,0.0,1.0
2008-09-12,40.47,40.9,39.9,40.9,7959800,40.47,40.9,39.9,40.9,7959800,0.0,1.0
2008-09-15,38.08,40.4,38.08,40.4,9701800,38.08,40.4,38.08,40.4,9701800,0.0,1.0
2008-09-16,38.14,39.15,36.15,38.51,11835200,38.14,39.15,36.15,38.51,11835200,0.0,1.0
2008-09-17,36.23,39.69,36.23,39.05,12494900,36.23,39.69,36.23,39.05,12494900,0.0,1.0
2008-09-18,39.65,42.0,37.17,37.81,5655445,39.65,42.0,37.17,37.81,5655445,0.0,1.0
2008-09-19,40.94,41.39,38.0,40.65,10298400,40.94,41.39,38.0,40.65,10298400,0.0,1.0
2008-09-22,39.23,41.0,39.17,40.78,4883100,39.23,41.0,39.17,40.78,4883100,0.0,1.0
2008-09-23,38.85,40.26,38.7,39.61,6523100,38.85,40.26,38.7,39.61,6523100,0.0,1.0
2008-09-24,39.45,40.01,39.0,39.06,4636000,39.45,40.01,39.0,39.06,4636000,0.0,1.0
2008-09-25,39.83,40.38,39.55,40.03,5256500,39.83,40.38,39.55,40.03,5256500,0.0,1.0
2008-09-26,39.99,40.1,38.92,39.18,5100900,39.99,40.1,38.92,39.18,5100900,0.0,1.0
2008-09-29,36.15,38.81,35.98,38.43,9597800,36.15,38.81,35.98,38.43,9597800,0.0,1.0
2008-09-30,39.47,39.53,36.49,36.72,10378600,39.47,39.53,36.49,36.72,10378600,0.0,1.0
2008-10-01,38.12,39.42,37.91,39.42,6296600,38.12,39.42,37.91,39.42,6296600,0.0,1.0
2008-10-02,35.22,37.9,35.11,37.88,9113000,35.22,37.9,35.11,37.88,9113000,0.0,1.0
2008-10-03,33.69,36.19,33.59,34.83,11062700,33.69,36.19,33.59,34.83,11062700,0.0,1.0
2008-10-06,30.71,33.45,29.41,31.93,17982700,30.71,33.45,29.41,31.93,17982700,0.0,1.0
2008-10-07,28.69,31.69,28.6859,31.16,11395300,28.69,31.69,28.6859,31.16,11395300,0.0,1.0
2008-10-08,30.0,31.19,28.43,28.86,14114100,30.0,31.19,28.43,28.86,14114100,0.0,1.0
2008-10-09,27.99,31.27,27.71,31.2,10862200,27.99,31.27,27.71,31.2,10862200,0.0,1.0
2008-10-10,27.12,28.88,25.63,26.65,14149100,27.12,28.88,25.63,26.65,14149100,0.0,1.0
2008-10-13,30.38,30.73,28.68,29.38,12510200,30.38,30.73,28.68,29.38,12510200,0.0,1.0
2008-10-14,29.2,31.45,28.86,31.33,9929400,29.2,31.45,28.86,31.33,9929400,0.0,1.0
2008-10-15,25.94,29.82,25.94,29.82,8377200,25.94,29.82,25.94,29.82,8377200,0.0,1.0
2008-10-16,27.69,28.21,24.45,26.0,11932400,27.69,28.21,24.45,26.0,11932400,0.0,1.0
2008-10-17,28.18,31.0925,26.83,27.2,9703100,28.18,31.0925,26.83,27.2,9703100,0.0,1.0
2008-10-20,29.31,29.38,27.79,27.99,5387400,29.31,29.38,27.79,27.99,5387400,0.0,1.0
2008-10-21,27.59,29.65,27.45,29.0,6964600,27.59,29.65,27.45,29.0,6964600,0.0,1.0
2008-10-22,25.4,27.16,24.56,27.09,9500400,25.4,27.16,24.56,27.09,9500400,0.0,1.0
2008-10-23,24.97,25.6,23.41,25.5,10769700,24.97,25.6,23.41,25.5,10769700,0.0,1.0
2008-10-24,23.89,24.63,22.88,23.0,10633700,23.89,24.63,22.88,23.0,10633700,0.0,1.0
2008-10-27,23.68,24.74,22.83,23.44,8235300,23.68,24.74,22.83,23.44,8235300,0.0,1.0
2008-10-28,27.075,27.15,23.93,24.23,10344100,27.075,27.15,23.93,24.23,10344100,0.0,1.0
2008-10-29,26.8,27.95,26.65,27.39,10320400,26.8,27.95,26.65,27.39,10320400,0.0,1.0
2008-10-30,26.86,27.88,26.25,27.41,9180600,26.86,27.88,26.25,27.41,9180600,0.0,1.0
2008-10-31,26.64,27.21,26.29,27.0,7816700,26.64,27.21,26.29,27.0,7816700,0.0,1.0
2008-11-03,27.16,27.3,26.13,26.79,5143800,27.16,27.3,26.13,26.79,5143800,0.0,1.0
2008-11-04,29.16,29.28,27.5,27.73,8840800,29.16,29.28,27.5,27.73,8840800,0.0,1.0
2008-11-05,27.22,29.08,27.06,28.96,8438400,27.22,29.08,27.06,28.96,8438400,0.0,1.0
2008-11-06,24.56,26.9,24.3,26.765,10048800,24.56,26.9,24.3,26.765,10048800,0.0,1.0
2008-11-07,24.59,25.39,24.07,24.92,7530800,24.59,25.39,24.07,24.92,7530800,0.0,1.0
2008-11-10,24.93,25.84,24.68,25.78,4765600,24.93,25.84,24.68,25.78,4765600,0.0,1.0
2008-11-11,23.64,24.91,23.45,24.77,7489100,23.64,24.91,23.45,24.77,7489100,0.0,1.0
2008-11-12,21.89,23.41,21.84,22.98,11727900,21.89,23.41,21.84,22.98,11727900,0.0,1.0
2008-11-13,24.3,24.38,21.12,21.68,11851900,24.3,24.38,21.12,21.68,11851900,0.0,1.0
2008-11-14,22.34,24.36,22.14,23.99,11111500,22.34,24.36,22.14,23.99,11111500,0.0,1.0
2008-11-17,22.8,23.41,21.51,21.91,10717700,22.8,23.41,21.51,21.91,10717700,0.0,1.0
2008-11-18,22.64,23.16,21.77,22.73,8217100,22.64,23.16,21.77,22.73,8217100,0.0,1.0
2008-11-19,21.63,23.87,21.6,22.54,9298800,21.63,23.87,21.6,22.54,9298800,0.0,1.0
2008-11-20,20.75,22.79,20.71,21.37,10482800,20.75,22.79,20.71,21.37,10482800,0.0,1.0
2008-11-21,21.38,21.41,19.85,21.1,13489000,21.38,21.41,19.85,21.1,13489000,0.0,1.0
2008-11-24,21.73,22.42,21.29,21.84,12915600,21.73,22.42,21.29,21.84,12915600,0.0,1.0
2008-11-25,22.42,22.78,21.5,21.97,13700100,22.42,22.78,21.5,21.97,13700100,0.0,1.0
2008-11-26,23.35,23.59,21.63,21.63,9062200,23.35,23.59,21.63,21.63,9062200,0.0,1.0
2008-11-28,23.16,23.43,22.75,22.87,4467800,23.16,23.43,22.75,22.87,4467800,0.0,1.0
2008-12-01,21.0,22.86,20.95,22.71,8593000,21.0,22.86,20.95,22.71,8593000,0.0,1.0
2008-12-02,22.0,22.25,21.01,21.41,7201400,22.0,22.25,21.01,21.41,7201400,0.0,1.0
2008-12-03,22.54,22.57,21.39,21.73,7296300,22.54,22.57,21.39,21.73,7296300,0.0,1.0
2008-12-04,20.44,21.66,20.0,20.91,18690600,20.44,21.66,20.0,20.91,18690600,0.0,1.0
2008-12-05,21.66,21.84,19.49,20.45,11494800,21.66,21.84,19.49,20.45,11494800,0.0,1.0
2008-12-08,22.6,23.0,21.85,21.85,7912100,22.6,23.0,21.85,21.85,7912100,0.0,1.0
2008-12-09,22.89,23.92,22.39,22.45,7419300,22.89,23.92,22.39,22.45,7419300,0.0,1.0
2008-12-10,23.44,23.88,22.78,23.26,5825900,23.44,23.88,22.78,23.26,5825900,0.0,1.0
2008-12-11,22.19,23.56,22.0,23.37,6443700,22.19,23.56,22.0,23.37,6443700,0.0,1.0
2008-12-12,22.43,22.53,21.33,21.95,6290700,22.43,22.53,21.33,21.95,6290700,0.0,1.0
2008-12-15,21.36,22.72,20.83,22.56,8273000,21.36,22.72,20.83,22.56,8273000,0.0,1.0
2008-12-16,22.32,22.42,20.92,22.13,10799400,22.32,22.42,20.92,22.13,10799400,0.0,1.0
2008-12-17,21.69,24.04,21.3201,24.04,15258800,21.69,24.04,21.3201,24.04,15258800,0.0,1.0
2008-12-18,21.38,22.09,21.01,21.84,8861100,21.38,22.09,21.01,21.84,8861100,0.0,1.0
2008-12-19,22.13,22.3,21.13,22.08,8235700,22.13,22.3,21.13,22.08,8235700,0.0,1.0
2008-12-22,21.11,21.98,20.66,21.97,5273400,21.11,21.98,20.66,21.97,5273400,0.0,1.0
2008-12-23,20.97,21.42,20.8,21.2343,4399100,20.97,21.42,20.8,21.2343,4399100,0.0,1.0
2008-12-24,21.13,21.18,20.71,20.75,1426700,21.13,21.18,20.71,20.75,1426700,0.0,1.0
2008-12-26,21.08,21.25,20.87,21.17,1942700,21.08,21.25,20.87,21.17,1942700,0.0,1.0
2008-12-29,20.52,21.15,20.01,21.11,4959000,20.52,21.15,20.01,21.11,4959000,0.0,1.0
2008-12-30,21.05,21.06,20.38,20.6,4910600,21.05,21.06,20.38,20.6,4910600,0.0,1.0
2008-12-31,21.29,21.6,20.85,20.85,4067000,21.29,21.6,20.85,20.85,4067000,0.0,1.0
2009-01-02,23.02,23.1,21.07,21.1109,6670700,23.02,23.1,21.07,21.1109,6670700,0.0,1.0
2009-01-05,23.13,23.31,22.5,22.52,7385500,23.13,23.31,22.5,22.52,7385500,0.0,1.0
2009-01-06,24.22,24.45,23.07,23.07,7032500,24.22,24.45,23.07,23.07,7032500,0.0,1.0
2009-01-07,24.23,24.8098,23.51,23.57,12785700,24.23,24.8098,23.51,23.57,12785700,0.0,1.0
2009-01-08,24.29,24.38,23.63,24.01,6207400,24.29,24.38,23.63,24.01,6207400,0.0,1.0
2009-01-09,24.01,24.5,23.42,23.99,6928300,24.01,24.5,23.42,23.99,6928300,0.0,1.0
2009-01-12,23.76,24.35,23.6,24.07,6952400,23.76,24.35,23.6,24.07,6952400,0.0,1.0
2009-01-13,22.1,23.22,21.75,22.97,14001200,22.1,23.22,21.75,22.97,14001200,0.0,1.0
2009-01-14,21.11,22.16,20.95,22.09,8298100,21.11,22.16,20.95,22.09,8298100,0.0,1.0
2009-01-15,20.83,21.3,20.45,21.04,10008600,20.83,21.3,20.45,21.04,10008600,0.0,1.0
2009-01-16,21.06,21.53,20.47,21.11,8056300,21.06,21.53,20.47,21.11,8056300,0.0,1.0
2009-01-20,19.39,21.1,19.34,21.1,8846200,19.39,21.1,19.34,21.1,8846200,0.0,1.0
2009-01-21,20.96,20.97,19.74,19.8899,9536900,20.96,20.97,19.74,19.8899,9536900,0.0,1.0
2009-01-22,19.32,20.25,19.06,19.84,13904200,19.32,20.25,19.06,19.84,13904200,0.0,1.0
2009-01-23,19.7,20.1,18.7,19.0,10483800,19.7,20.1,18.7,19.0,10483800,0.0,1.0
2009-01-26,19.93,20.44,19.67,19.95,6139300,19.93,20.44,19.67,19.95,6139300,0.0,1.0
2009-01-27,20.11,20.38,19.53,19.73,6385500,20.11,20.38,19.53,19.73,6385500,0.0,1.0
2009-01-28,20.89,21.2,20.3398,20.71,7158500,20.89,21.2,20.3398,20.71,7158500,0.0,1.0
2009-01-29,20.05,20.9061,19.61,20.6,7692200,20.05,20.9061,19.61,20.6,7692200,0.0,1.0
2009-01-30,19.31,20.33,19.21,20.26,8970700,19.31,20.33,19.21,20.26,8970700,0.0,1.0
2009-02-02,19.58,19.7,18.96,19.41,8305500,19.58,19.7,18.96,19.41,8305500,0.0,1.0
2009-02-03,19.7,19.76,19.13,19.69,7938700,19.7,19.76,19.13,19.69,7938700,0.0,1.0
2009-02-04,19.88,20.35,19.53,19.625,9637000,19.88,20.35,19.53,19.625,9637000,0.0,1.0
2009-02-05,20.91,21.04,19.44,19.64,11326400,20.91,21.04,19.44,19.64,11326400,0.0,1.0
2009-02-06,21.7,21.8,20.81,20.93,9851900,21.7,21.8,20.81,20.93,9851900,0.0,1.0
2009-02-09,21.42,22.01,21.1,22.0,7246500,21.42,22.01,21.1,22.0,7246500,0.0,1.0
2009-02-10,20.48,21.42,20.28,21.32,10924500,20.48,21.42,20.28,21.32,10924500,0.0,1.0
2009-02-11,20.31,20.8599,19.9,20.43,7637800,20.31,20.8599,19.9,20.43,7637800,0.0,1.0
2009-02-12,21.22,21.26,19.78,19.95,12831000,21.22,21.26,19.78,19.95,12831000,0.0,1.0
2009-02-13,21.1,21.37,20.85,20.96,8147400,21.1,21.37,20.85,20.96,8147400,0.0,1.0
2009-02-17,20.4,20.69,19.8,20.08,9782700,20.4,20.69,19.8,20.08,9782700,0.0,1.0
2009-02-18,20.39,20.69,20.07,20.33,7409800,20.39,20.69,20.07,20.33,7409800,0.0,1.0
2009-02-19,19.54,20.5,19.48,20.46,10428100,19.54,20.5,19.48,20.46,10428100,0.0,1.0
2009-02-20,18.04,19.15,17.7,18.96,21630100,18.04,19.15,17.7,18.96,21630100,0.0,1.0
2009-02-23,17.09,18.09,16.9,18.04,14265600,17.09,18.09,16.9,18.04,14265600,0.0,1.0
2009-02-24,18.17,18.33,17.22,17.23,12866800,18.17,18.33,17.22,17.23,12866800,0.0,1.0
2009-02-25,17.64,17.92,17.15,17.62,12999900,17.64,17.92,17.15,17.62,12999900,0.0,1.0
2009-02-26,16.7,17.67,16.65,17.47,15043500,16.7,17.67,16.65,17.47,15043500,0.0,1.0
2009-02-27,16.7,17.18,15.7,15.73,15832400,16.7,17.18,15.7,15.73,15832400,0.0,1.0
2009-03-02,16.04,16.66,15.97,16.48,13129800,16.04,16.66,15.97,16.48,13129800,0.0,1.0
2009-03-03,15.98,16.48,15.87,16.15,12539500,15.98,16.48,15.87,16.15,12539500,0.0,1.0
2009-03-04,16.32,16.61,15.9,16.16,8999700,16.32,16.61,15.9,16.16,8999700,0.0,1.0
2009-03-05,16.92,18.19,16.31,18.19,26498300,16.92,18.19,16.31,18.19,26498300,0.0,1.0
2009-03-06,17.16,17.43,16.75,17.16,10507400,17.16,17.43,16.75,17.16,10507400,0.0,1.0
2009-03-09,16.78,17.59,16.72,17.03,9298200,16.78,17.59,16.72,17.03,9298200,0.0,1.0
2009-03-10,18.52,18.54,17.11,17.16,11748000,18.52,18.54,17.11,17.16,11748000,0.0,1.0
2009-03-11,18.63,18.85,18.03,18.18,8658800,18.63,18.85,18.03,18.18,8658800,0.0,1.0
2009-03-12,19.43,19.51,18.28,18.47,9734900,19.43,19.51,18.28,18.47,9734900,0.0,1.0
2009-03-13,18.68,19.31,18.33,19.24,11491000,18.68,19.31,18.33,19.24,11491000,0.0,1.0
2009-03-16,18.45,19.0,18.34,18.75,11898500,18.45,19.0,18.34,18.75,11898500,0.0,1.0
2009-03-17,19.13,19.15,18.16,18.62,9276200,19.13,19.15,18.16,18.62,9276200,0.0,1.0
2009-03-18,21.35,22.09,19.34,19.41,20855100,21.35,22.09,19.34,19.41,20855100,0.0,1.0
2009-03-19,21.24,22.58,20.89,21.85,13667100,21.24,22.58,20.89,21.85,13667100,0.0,1.0
2009-03-20,20.46,21.79,20.39,21.01,10267300,20.46,21.79,20.39,21.01,10267300,0.0,1.0
2009-03-23,22.69,22.69,21.01,21.2,13186800,22.69,22.69,21.01,21.2,13186800,0.0,1.0
2009-03-24,21.82,22.59,21.72,22.59,9501800,21.82,22.59,21.72,22.59,9501800,0.0,1.0
2009-03-25,22.1,22.44,21.5,22.0,10774000,22.1,22.44,21.5,22.0,10774000,0.0,1.0
2009-03-26,22.94,23.0,22.18,22.18,9777700,22.94,23.0,22.18,22.18,9777700,0.0,1.0
2009-03-27,21.84,22.7,21.81,22.56,6422600,21.84,22.7,21.81,22.56,6422600,0.0,1.0
2009-03-30,20.82,21.48,20.39,21.33,9617500,20.82,21.48,20.39,21.33,9617500,0.0,1.0
2009-03-31,21.39,21.87,20.83,20.93,8531000,21.39,21.87,20.83,20.93,8531000,0.0,1.0
2009-04-01,21.96,22.18,20.79,20.93,7287000,21.96,22.18,20.79,20.93,7287000,0.0,1.0
2009-04-02,23.28,23.84,22.61,22.79,11062100,23.28,23.84,22.61,22.79,11062100,0.0,1.0
2009-04-03,24.16,24.26,23.25,23.25,8229300,24.16,24.26,23.25,23.25,8229300,0.0,1.0
2009-04-06,23.19,24.0,22.78,23.85,8072400,23.19,24.0,22.78,23.85,8072400,0.0,1.0
2009-04-07,22.96,23.66,22.76,23.61,9809500,22.96,23.66,22.76,23.61,9809500,0.0,1.0
2009-04-08,23.92,24.17,23.47,23.81,5991300,23.92,24.17,23.47,23.81,5991300,0.0,1.0
2009-04-09,24.87,24.97,24.28,24.48,8500700,24.87,24.97,24.28,24.48,8500700,0.0,1.0
2009-04-13,24.72,24.89,24.2175,24.6,5581800,24.72,24.89,24.2175,24.6,5581800,0.0,1.0
2009-04-14,24.01,24.49,23.84,24.38,6545000,24.01,24.49,23.84,24.38,6545000,0.0,1.0
2009-04-15,23.64,23.92,23.1199,23.77,6980500,23.64,23.92,23.1199,23.77,6980500,0.0,1.0
2009-04-16,24.38,24.59,23.44,24.14,9291000,24.38,24.59,23.44,24.14,9291000,0.0,1.0
2009-04-17,24.7,24.87,24.05,24.6,7899500,24.7,24.87,24.05,24.6,7899500,0.0,1.0
2009-04-20,23.46,24.43,23.33,24.43,6963600,23.46,24.43,23.33,24.43,6963600,0.0,1.0
2009-04-21,23.75,24.13,23.25,23.35,7443000,23.75,24.13,23.25,23.35,7443000,0.0,1.0
2009-04-22,24.16,24.74,23.21,23.21,7045200,24.16,24.74,23.21,23.21,7045200,0.0,1.0
2009-04-23,24.48,24.49,23.54,23.855,8006200,24.48,24.49,23.54,23.855,8006200,0.0,1.0
2009-04-24,26.42,26.49,24.45,24.51,13798600,26.42,26.49,24.45,24.51,13798600,0.0,1.0
2009-04-27,26.14,26.65,25.7,25.92,9240400,26.14,26.65,25.7,25.92,9240400,0.0,1.0
2009-04-28,25.7,25.95,25.25,25.7,8099900,25.7,25.95,25.25,25.7,8099900,0.0,1.0
2009-04-29,26.75,26.84,25.59,25.99,9035900,26.75,26.84,25.59,25.99,9035900,0.0,1.0
2009-04-30,27.35,27.71,26.73,27.1,9140100,27.35,27.71,26.73,27.1,9140100,0.0,1.0
2009-05-01,27.46,28.0,27.02,27.08,9135200,27.46,28.0,27.02,27.08,9135200,0.0,1.0
2009-05-04,26.69,26.75,25.88,26.59,14574300,26.69,26.75,25.88,26.59,14574300,0.0,1.0
2009-05-05,26.89,26.91,26.2,26.74,8157400,26.89,26.91,26.2,26.74,8157400,0.0,1.0
2009-05-06,26.35,27.04,25.66,26.89,9995800,26.35,27.04,25.66,26.89,9995800,0.0,1.0
2009-05-07,25.63,26.64,25.38,26.58,7950000,25.63,26.64,25.38,26.58,7950000,0.0,1.0
2009-05-08,25.42,26.53,25.21,26.06,7674000,25.42,26.53,25.21,26.06,7674000,0.0,1.0
2009-05-11,26.15,26.36,24.78,24.85,7683800,26.15,26.36,24.78,24.85,7683800,0.0,1.0
2009-05-12,25.99,26.34,25.67,26.32,5077900,25.99,26.34,25.67,26.32,5077900,0.0,1.0
2009-05-13,25.17,26.03,25.12,25.99,7911300,25.17,26.03,25.12,25.99,7911300,0.0,1.0
2009-05-14,25.93,26.149,25.2,25.2,6721000,25.93,26.149,25.2,25.2,6721000,0.0,1.0
2009-05-15,25.92,26.35,25.52,25.97,4806500,25.92,26.35,25.52,25.97,4806500,0.0,1.0
2009-05-18,26.48,26.52,25.7,25.94,4461700,26.48,26.52,25.7,25.94,4461700,0.0,1.0
2009-05-19,26.56,26.81,26.01,26.25,3509500,26.56,26.81,26.01,26.25,3509500,0.0,1.0
2009-05-20,26.39,27.32,26.31,26.69,5324300,26.39,27.32,26.31,26.69,5324300,0.0,1.0
2009-05-21,26.07,26.15,25.7,25.9,6320700,26.07,26.15,25.7,25.9,6320700,0.0,1.0
2009-05-22,26.48,27.04,26.0,26.0,4959400,26.48,27.04,26.0,26.0,4959400,0.0,1.0
2009-05-26,27.89,27.95,26.1,26.31,6088000,27.89,27.95,26.1,26.31,6088000,0.0,1.0
2009-05-27,27.25,28.07,27.15,27.67,5013700,27.25,28.07,27.15,27.67,5013700,0.0,1.0
2009-05-28,27.54,27.64,26.57,27.25,7651000,27.54,27.64,26.57,27.25,7651000,0.0,1.0
2009-05-29,28.18,28.19,27.02,27.49,6950300,28.18,28.19,27.02,27.49,6950300,0.0,1.0
2009-06-01,29.36,29.5,28.3,28.3,6602700,29.36,29.5,28.3,28.3,6602700,0.0,1.0
2009-06-02,29.59,29.75,29.08,29.17,7365400,29.59,29.75,29.08,29.17,7365400,0.0,1.0
2009-06-03,29.06,29.49,28.3,29.05,8572700,29.06,29.49,28.3,29.05,8572700,0.0,1.0
2009-06-04,29.44,29.55,28.68,28.71,7161700,29.44,29.55,28.68,28.71,7161700,0.0,1.0
2009-06-05,29.98,30.34,28.79,29.45,8839100,29.98,30.34,28.79,29.45,8839100,0.0,1.0
2009-06-08,29.17,29.9,28.85,29.78,6755500,29.17,29.9,28.85,29.78,6755500,0.0,1.0
2009-06-09,29.77,29.97,29.15,29.56,5288500,29.77,29.97,29.15,29.56,5288500,0.0,1.0
2009-06-10,30.17,30.43,29.63,29.88,8515300,30.17,30.43,29.63,29.88,8515300,0.0,1.0
2009-06-11,30.4,31.0,30.1,30.36,7257600,30.4,31.0,30.1,30.36,7257600,0.0,1.0
2009-06-12,30.15,30.6699,29.61,30.6,5478600,30.15,30.6699,29.61,30.6,5478600,0.0,1.0
2009-06-15,28.82,29.99,28.54,29.99,11226100,28.82,29.99,28.54,29.99,11226100,0.0,1.0
2009-06-16,28.17,29.13,28.13,29.07,9992300,28.17,29.13,28.13,29.07,9992300,0.0,1.0
2009-06-17,28.68,29.0,28.0,28.27,12654200,28.68,29.0,28.0,28.27,12654200,0.0,1.0
2009-06-18,28.72,28.95,28.2,28.95,7368000,28.72,28.95,28.2,28.95,7368000,0.0,1.0
2009-06-19,29.33,29.44,28.94,28.99,9214800,29.33,29.44,28.94,28.99,9214800,0.0,1.0
2009-06-22,27.31,28.78,27.31,28.56,12028200,27.31,28.78,27.31,28.56,12028200,0.0,1.0
2009-06-23,27.71,27.845,27.2,27.55,8013800,27.71,27.845,27.2,27.55,8013800,0.0,1.0
2009-06-24,27.74,28.38,27.5,27.59,7141400,27.74,28.38,27.5,27.59,7141400,0.0,1.0
2009-06-25,28.52,28.64,27.41,27.87,6417100,28.52,28.64,27.41,27.87,6417100,0.0,1.0
2009-06-26,28.0,28.31,27.48,27.5,6420200,28.0,28.31,27.48,27.5,6420200,0.0,1.0
2009-06-29,28.62,28.76,28.05,28.13,4468300,28.62,28.76,28.05,28.13,4468300,0.0,1.0
2009-06-30,28.3,28.79,27.94,28.76,6104800,28.3,28.79,27.94,28.76,6104800,0.0,1.0
2009-07-01,28.66,29.19,28.38,28.38,5557300,28.66,29.19,28.38,28.38,5557300,0.0,1.0
2009-07-02,27.64,28.47,27.58,28.11,4254100,27.64,28.47,27.58,28.11,4254100,0.0,1.0
2009-07-06,27.16,27.42,26.81,27.1,7269400,27.16,27.42,26.81,27.1,7269400,0.0,1.0
2009-07-07,26.34,27.21,26.3,27.02,6454800,26.34,27.21,26.3,27.02,6454800,0.0,1.0
2009-07-08,26.47,26.63,26.08,26.63,10199100,26.47,26.63,26.08,26.63,10199100,0.0,1.0
2009-07-09,27.42,27.58,26.53,26.72,8078000,27.42,27.58,26.53,26.72,8078000,0.0,1.0
2009-07-10,27.58,27.73,27.07,27.14,6069800,27.58,27.73,27.07,27.14,6069800,0.0,1.0
2009-07-13,28.37,28.45,26.9,27.56,8030700,28.37,28.45,26.9,27.56,8030700,0.0,1.0
2009-07-14,28.3,28.45,27.93,28.09,8136800,28.3,28.45,27.93,28.09,8136800,0.0,1.0
2009-07-15,29.85,29.91,29.0,29.18,11216500,29.85,29.91,29.0,29.18,11216500,0.0,1.0
2009-07-16,30.87,30.94,29.54,29.67,9327800,30.87,30.94,29.54,29.67,9327800,0.0,1.0
2009-07-17,31.02,31.06,30.39,30.9,6301300,31.02,31.06,30.39,30.9,6301300,0.0,1.0
2009-07-20,31.21,31.35,30.62,30.74,6790700,31.21,31.35,30.62,30.74,6790700,0.0,1.0
2009-07-21,31.26,31.35,30.84,31.03,6274000,31.26,31.35,30.84,31.03,6274000,0.0,1.0
2009-07-22,31.34,31.48,31.0,31.04,5624400,31.34,31.48,31.0,31.04,5624400,0.0,1.0
2009-07-23,32.31,32.33,31.13,31.21,7242300,32.31,32.33,31.13,31.21,7242300,0.0,1.0
2009-07-24,32.63,32.69,31.67,31.83,5921400,32.63,32.69,31.67,31.83,5921400,0.0,1.0
2009-07-27,32.61,32.9,32.21,32.56,5254100,32.61,32.9,32.21,32.56,5254100,0.0,1.0
2009-07-28,32.33,32.91,32.04,32.45,7579900,32.33,32.91,32.04,32.45,7579900,0.0,1.0
2009-07-29,32.06,32.29,31.7,32.18,4935900,32.06,32.29,31.7,32.18,4935900,0.0,1.0
2009-07-30,32.28,33.34,32.17,32.54,5653500,32.28,33.34,32.17,32.54,5653500,0.0,1.0
2009-07-31,32.42,32.86,32.28,32.38,4226300,32.42,32.86,32.28,32.38,4226300,0.0,1.0
2009-08-03,32.68,33.0,32.42,32.61,4720700,32.68,33.0,32.42,32.61,4720700,0.0,1.0
2009-08-04,33.0,33.26,32.56,32.6,4677500,33.0,33.26,32.56,32.6,4677500,0.0,1.0
2009-08-05,32.01,33.124,31.48,33.124,10117400,32.01,33.124,31.48,33.124,10117400,0.0,1.0
2009-08-06,32.42,32.54,31.87,32.01,6419900,32.42,32.54,31.87,32.01,6419900,0.0,1.0
2009-08-07,33.22,33.46,32.79,33.01,5213800,33.22,33.46,32.79,33.01,5213800,0.0,1.0
2009-08-10,32.82,33.49,32.65,32.8,4476300,32.82,33.49,32.65,32.8,4476300,0.0,1.0
2009-08-11,31.92,32.6,31.79,32.56,6549100,31.92,32.6,31.79,32.56,6549100,0.0,1.0
2009-08-12,33.04,33.32,31.8351,31.87,6236700,33.04,33.32,31.8351,31.87,6236700,0.0,1.0
2009-08-13,33.43,33.47,32.76,33.32,6055200,33.43,33.47,32.76,33.32,6055200,0.0,1.0
2009-08-14,32.27,33.29,31.86,33.21,8012600,32.27,33.29,31.86,33.21,8012600,0.0,1.0
2009-08-17,31.21,31.9,31.12,31.72,5500600,31.21,31.9,31.12,31.72,5500600,0.0,1.0
2009-08-18,31.72,31.92,31.1,31.28,4925700,31.72,31.92,31.1,31.28,4925700,0.0,1.0
2009-08-19,31.72,31.88,31.1706,31.45,5001200,31.72,31.88,31.1706,31.45,5001200,0.0,1.0
2009-08-20,32.1,32.19,31.48,31.83,4676000,32.1,32.19,31.48,31.83,4676000,0.0,1.0
2009-08-21,32.84,32.93,32.0,32.44,5108600,32.84,32.93,32.0,32.44,5108600,0.0,1.0
2009-08-24,32.73,33.23,32.52,32.85,4737200,32.73,33.23,32.52,32.85,4737200,0.0,1.0
2009-08-25,32.67,32.97,32.33,32.65,3857300,32.67,32.97,32.33,32.65,3857300,0.0,1.0
2009-08-26,32.51,32.76,32.15,32.52,4054800,32.51,32.76,32.15,32.52,4054800,0.0,1.0
2009-08-27,32.46,32.56,31.72,32.35,5171400,32.46,32.56,31.72,32.35,5171400,0.0,1.0
2009-08-28,31.73,32.98,31.31,32.72,7114900,31.73,32.98,31.31,32.72,7114900,0.0,1.0
2009-08-31,31.42,31.81,31.1,31.58,7132200,31.42,31.81,31.1,31.58,7132200,0.0,1.0
2009-09-01,31.1,32.08,30.89,31.27,7670000,31.1,32.08,30.89,31.27,7670000,0.0,1.0
2009-09-02,31.0,31.27,30.73,31.14,5233100,31.0,31.27,30.73,31.14,5233100,0.0,1.0
2009-09-03,31.49,31.52,30.7,31.0,4344100,31.49,31.52,30.7,31.0,4344100,0.0,1.0
2009-09-04,32.05,32.1,31.43,31.63,4110800,32.05,32.1,31.43,31.63,4110800,0.0,1.0
2009-09-08,32.51,32.56,32.14,32.48,5160700,32.51,32.56,32.14,32.48,5160700,0.0,1.0
2009-09-09,32.8,32.92,32.12,32.25,5852200,32.8,32.92,32.12,32.25,5852200,0.0,1.0
2009-09-10,34.02,34.13,32.51,32.74,10199900,34.02,34.13,32.51,32.74,10199900,0.0,1.0
2009-09-11,34.65,34.981,34.05,34.11,7586300,34.65,34.981,34.05,34.11,7586300,0.0,1.0
2009-09-14,35.19,35.29,34.2832,34.44,8245900,35.19,35.29,34.2832,34.44,8245900,0.0,1.0
2009-09-15,35.62,35.78,34.8,35.29,10762500,35.62,35.78,34.8,35.29,10762500,0.0,1.0
2009-09-16,33.35,33.85,33.01,33.58,28912300,33.35,33.85,33.01,33.58,28912300,0.0,1.0
2009-09-17,32.84,33.59,32.72,33.55,13828300,32.84,33.59,32.72,33.55,13828300,0.0,1.0
2009-09-18,32.95,33.43,32.7,33.05,10512500,32.95,33.43,32.7,33.05,10512500,0.0,1.0
2009-09-21,32.85,33.65,32.75,32.75,5879700,32.85,33.65,32.75,32.75,5879700,0.0,1.0
2009-09-22,33.11,33.31,32.98,33.07,4369400,33.11,33.31,32.98,33.07,4369400,0.0,1.0
2009-09-23,32.71,33.33,32.68,33.03,6943000,32.71,33.33,32.68,33.03,6943000,0.0,1.0
2009-09-24,32.32,32.86,32.07,32.7,5947700,32.32,32.86,32.07,32.7,5947700,0.0,1.0
2009-09-25,32.03,32.41,31.89,32.11,4516700,32.03,32.41,31.89,32.11,4516700,0.0,1.0
2009-09-28,32.93,33.26,32.12,32.2,5849300,32.93,33.26,32.12,32.2,5849300,0.0,1.0
2009-09-29,32.68,33.22,32.53,32.885,5013100,32.68,33.22,32.53,32.885,5013100,0.0,1.0
2009-09-30,33.04,33.22,32.12,32.76,6632800,33.04,33.22,32.12,32.76,6632800,0.0,1.0
2009-10-01,32.18,32.78,31.96,32.66,7257000,32.18,32.78,31.96,32.66,7257000,0.0,1.0
2009-10-02,32.35,32.54,31.59,31.59,5922800,32.35,32.54,31.59,31.59,5922800,0.0,1.0
2009-10-05,32.55,32.719,32.12,32.37,4892100,32.55,32.719,32.12,32.37,4892100,0.0,1.0
2009-10-06,33.51,33.75,32.63,32.79,7117600,33.51,33.75,32.63,32.79,7117600,0.0,1.0
2009-10-07,33.26,33.74,33.06,33.74,4172400,33.26,33.74,33.06,33.74,4172400,0.0,1.0
2009-10-08,34.33,34.6,33.7,33.74,8629600,34.33,34.6,33.7,33.74,8629600,0.0,1.0
2009-10-09,34.64,34.77,33.98,34.08,3708700,34.64,34.77,33.98,34.08,3708700,0.0,1.0
2009-10-12,34.36,34.88,34.15,34.67,3597700,34.36,34.88,34.15,34.67,3597700,0.0,1.0
2009-10-13,34.62,34.71,34.16,34.25,4565100,34.62,34.71,34.16,34.25,4565100,0.0,1.0
2009-10-14,35.43,35.52,34.81,34.87,6908100,35.43,35.52,34.81,34.87,6908100,0.0,1.0
2009-10-15,35.75,35.85,35.07,35.08,8063600,35.75,35.85,35.07,35.08,8063600,0.0,1.0
2009-10-16,35.67,35.95,35.35,35.48,6908700,35.67,35.95,35.35,35.48,6908700,0.0,1.0
2009-10-19,35.65,35.93,35.49,35.76,4116500,35.65,35.93,35.49,35.76,4116500,0.0,1.0
2009-10-20,35.41,35.6,34.99,35.52,4357800,35.41,35.6,34.99,35.52,4357800,0.0,1.0
2009-10-21,34.81,35.69,34.74,35.35,5022700,34.81,35.69,34.74,35.35,5022700,0.0,1.0
2009-10-22,35.17,35.28,34.01,34.53,4913400,35.17,35.28,34.01,34.53,4913400,0.0,1.0
2009-10-23,34.78,35.57,34.56,35.14,3678100,34.78,35.57,34.56,35.14,3678100,0.0,1.0
2009-10-26,34.45,35.388,34.3,34.64,4379200,34.45,35.388,34.3,34.64,4379200,0.0,1.0
2009-10-27,33.95,34.91,33.79,34.54,4267200,33.95,34.91,33.79,34.54,4267200,0.0,1.0
2009-10-28,32.83,33.7925,32.7,33.72,6169100,32.83,33.7925,32.7,33.72,6169100,0.0,1.0
2009-10-29,33.54,33.68,32.7,33.11,6725500,33.54,33.68,32.7,33.11,6725500,0.0,1.0
2009-10-30,32.94,33.87,32.855,33.4,5810300,32.94,33.87,32.855,33.4,5810300,0.0,1.0
2009-11-02,32.87,33.1,32.37,32.8,4809000,32.87,33.1,32.37,32.8,4809000,0.0,1.0
2009-11-03,33.01,33.08,32.37,32.72,6512200,33.01,33.08,32.37,32.72,6512200,0.0,1.0
2009-11-04,33.86,34.52,32.95,33.3,7883400,33.86,34.52,32.95,33.3,7883400,0.0,1.0
2009-11-05,34.7,34.92,33.98,33.98,4164100,34.7,34.92,33.98,33.98,4164100,0.0,1.0
2009-11-06,34.65,35.1905,34.38,34.59,3693900,34.65,35.1905,34.38,34.59,3693900,0.0,1.0
2009-11-09,36.45,36.58,35.41,35.885,8883200,36.45,36.58,35.41,35.885,8883200,0.0,1.0
2009-11-10,36.6,36.75,36.35,36.56,5079500,36.6,36.75,36.35,36.56,5079500,0.0,1.0
2009-11-11,35.92,36.03,34.46,35.96,13794600,35.92,36.03,34.46,35.96,13794600,0.0,1.0
2009-11-12,35.61,36.11,35.41,35.824,5872900,35.61,36.11,35.41,35.824,5872900,0.0,1.0
2009-11-13,36.51,36.6,35.69,35.69,4988600,36.51,36.6,35.69,35.69,4988600,0.0,1.0
2009-11-16,36.81,37.15,36.11,36.51,5263200,36.81,37.15,36.11,36.51,5263200,0.0,1.0
2009-11-17,36.9,36.95,36.44,36.56,3283300,36.9,36.95,36.44,36.56,3283300,0.0,1.0
2009-11-18,36.59,36.78,36.0,36.59,3998400,36.59,36.78,36.0,36.59,3998400,0.0,1.0
2009-11-19,36.11,36.48,35.5,36.25,3754500,36.11,36.48,35.5,36.25,3754500,0.0,1.0
2009-11-20,35.81,36.07,35.49,35.72,3344500,35.81,36.07,35.49,35.72,3344500,0.0,1.0
2009-11-23,36.44,36.68,35.98,36.05,3085500,36.44,36.68,35.98,36.05,3085500,0.0,1.0
2009-11-24,35.95,36.44,35.84,36.145,3790700,35.95,36.44,35.84,36.145,3790700,0.0,1.0
2009-11-25,36.17,36.33,35.9,36.07,2504400,36.17,36.33,35.9,36.07,2504400,0.0,1.0
2009-11-27,35.38,35.66,34.63,35.01,2049600,35.38,35.66,34.63,35.01,2049600,0.0,1.0
2009-11-30,35.08,35.44,34.54,35.25,5075000,35.08,35.44,34.54,35.25,5075000,0.0,1.0
2009-12-01,36.4,36.525,35.27,35.46,5428900,36.4,36.525,35.27,35.46,5428900,0.0,1.0
2009-12-02,36.5,36.91,36.36,36.53,3645700,36.5,36.91,36.36,36.53,3645700,0.0,1.0
2009-12-03,36.0,36.84,36.0,36.42,3681300,36.0,36.84,36.0,36.42,3681300,0.0,1.0
2009-12-04,36.5,36.94,35.98,36.38,4433200,36.5,36.94,35.98,36.38,4433200,0.0,1.0
2009-12-07,36.37,36.84,36.2,36.46,3119500,36.37,36.84,36.2,36.46,3119500,0.0,1.0
2009-12-08,36.08,36.27,35.58,36.03,3863200,36.08,36.27,35.58,36.03,3863200,0.0,1.0
2009-12-09,35.85,36.0,35.26,35.85,4421500,35.85,36.0,35.26,35.85,4421500,0.0,1.0
2009-12-10,35.8,36.15,35.63,35.81,3884500,35.8,36.15,35.63,35.81,3884500,0.0,1.0
2009-12-11,35.38,35.98,35.15,35.9,4381500,35.38,35.98,35.15,35.9,4381500,0.0,1.0
2009-12-14,35.78,35.84,35.31,35.78,5446500,35.78,35.84,35.31,35.78,5446500,0.0,1.0
2009-12-15,36.36,36.66,35.5,35.58,8022900,36.36,36.66,35.5,35.58,8022900,0.0,1.0
2009-12-16,37.86,38.2,36.8664,36.8664,15618700,37.86,38.2,36.8664,36.8664,15618700,0.0,1.0
2009-12-17,37.01,37.52,36.99,37.46,6562800,37.01,37.52,36.99,37.46,6562800,0.0,1.0
2009-12-18,37.34,37.47,37.02,37.25,9331800,37.34,37.47,37.02,37.25,9331800,0.0,1.0
2009-12-21,37.28,37.68,37.04,37.38,5031900,37.28,37.68,37.04,37.38,5031900,0.0,1.0
2009-12-22,37.34,37.5,37.2,37.35,3192200,37.34,37.5,37.2,37.35,3192200,0.0,1.0
2009-12-23,36.93,37.37,36.86,37.37,5559600,36.93,37.37,36.86,37.37,5559600,0.0,1.0
2009-12-24,37.17,37.17,36.81,36.95,1350000,37.17,37.17,36.81,36.95,1350000,0.0,1.0
2009-12-28,37.19,37.4208,36.97,37.18,2573500,37.19,37.4208,36.97,37.18,2573500,0.0,1.0
2009-12-29,37.21,37.34,36.97,37.14,3093200,37.21,37.34,36.97,37.14,3093200,0.0,1.0
2009-12-30,37.18,37.5,37.03,37.03,2124100,37.18,37.5,37.03,37.03,2124100,0.0,1.0
2009-12-31,36.78,37.21,36.7,37.17,2900400,36.78,37.21,36.7,37.17,2900400,0.0,1.0
2010-01-04,37.09,37.3,36.65,36.65,4710200,37.09,37.3,36.65,36.65,4710200,0.0,1.0
2010-01-05,37.7,37.8,36.87,37.04,7108800,37.7,37.8,36.87,37.04,7108800,0.0,1.0
2010-01-06,37.62,37.74,37.2,37.33,5336400,37.62,37.74,37.2,37.33,5336400,0.0,1.0
2010-01-07,36.89,37.5865,36.81,37.41,5576700,36.89,37.5865,36.81,37.41,5576700,0.0,1.0
2010-01-08,36.69,36.97,36.34,36.75,5429200,36.69,36.97,36.34,36.75,5429200,0.0,1.0
2010-01-11,36.21,36.77,35.95,36.68,4901400,36.21,36.77,35.95,36.68,4901400,0.0,1.0
2010-01-12,35.66,36.14,35.385,36.14,5073900,35.66,36.14,35.385,36.14,5073900,0.0,1.0
2010-01-13,36.28,36.36,35.6001,35.83,3660100,36.28,36.36,35.6001,35.83,3660100,0.0,1.0
2010-01-14,35.9,36.51,35.79,36.13,4536200,35.9,36.51,35.79,36.13,4536200,0.0,1.0
2010-01-15,35.87,36.21,35.47,35.92,6732300,35.87,36.21,35.47,35.92,6732300,0.0,1.0
2010-01-19,36.95,37.02,35.81,35.87,5964100,36.95,37.02,35.81,35.87,5964100,0.0,1.0
2010-01-20,36.49,36.51,35.62,36.37,6258500,36.49,36.51,35.62,36.37,6258500,0.0,1.0
2010-01-21,35.82,36.65,35.46,36.49,7404400,35.82,36.65,35.46,36.49,7404400,0.0,1.0
2010-01-22,34.38,35.82,34.35,35.62,7721300,34.38,35.82,34.35,35.62,7721300,0.0,1.0
2010-01-25,34.16,34.976,33.97,34.63,6961500,34.16,34.976,33.97,34.63,6961500,0.0,1.0
2010-01-26,33.94,34.29,33.62,33.81,5356300,33.94,34.29,33.62,33.81,5356300,0.0,1.0
2010-01-27,33.14,33.68,32.65,33.68,9896900,33.14,33.68,32.65,33.68,9896900,0.0,1.0
2010-01-28,32.89,33.66,32.48,33.29,6417800,32.89,33.66,32.48,33.29,6417800,0.0,1.0
2010-01-29,32.3,33.24,32.17,32.95,8377800,32.3,33.24,32.17,32.95,8377800,0.0,1.0
2010-02-01,32.48,32.54,32.06,32.39,8705500,32.48,32.54,32.06,32.39,8705500,0.0,1.0
2010-02-02,32.98,33.13,32.31,32.54,5735700,32.98,33.13,32.31,32.54,5735700,0.0,1.0
2010-02-03,32.98,33.43,32.54,32.85,6732000,32.98,33.43,32.54,32.85,6732000,0.0,1.0
2010-02-04,32.24,32.96,32.2,32.88,9450300,32.24,32.96,32.2,32.88,9450300,0.0,1.0
2010-02-05,32.77,32.8,31.85,32.43,11881500,32.77,32.8,31.85,32.43,11881500,0.0,1.0
2010-02-08,32.05,32.79,32.02,32.77,8615600,32.05,32.79,32.02,32.77,8615600,0.0,1.0
2010-02-09,32.31,32.66,31.91,32.6,8047700,32.31,32.66,31.91,32.6,8047700,0.0,1.0
2010-02-10,32.76,33.55,32.57,33.45,9592000,32.76,33.55,32.57,33.45,9592000,0.0,1.0
2010-02-11,32.64,33.16,32.28,32.6,10125400,32.64,33.16,32.28,32.6,10125400,0.0,1.0
2010-02-12,31.45,32.28,31.2801,32.25,21221400,31.45,32.28,31.2801,32.25,21221400,0.0,1.0
2010-02-16,31.81,31.87,31.28,31.5,9113700,31.81,31.87,31.28,31.5,9113700,0.0,1.0
2010-02-17,32.33,32.43,31.96,32.16,9213000,32.33,32.43,31.96,32.16,9213000,0.0,1.0
2010-02-18,33.24,33.33,32.47,32.47,9614400,33.24,33.33,32.47,32.47,9614400,0.0,1.0
2010-02-19,33.88,34.16,33.565,33.8,12324000,33.88,34.16,33.565,33.8,12324000,0.0,1.0
2010-02-22,33.7,34.21,33.51,34.21,6119800,33.7,34.21,33.51,34.21,6119800,0.0,1.0
2010-02-23,33.44,33.82,33.201,33.68,7906000,33.44,33.82,33.201,33.68,7906000,0.0,1.0
2010-02-24,34.55,34.63,33.56,33.63,9545200,34.55,34.63,33.56,33.63,9545200,0.0,1.0
2010-02-25,34.56,34.59,33.54,33.8,7735500,34.56,34.59,33.54,33.8,7735500,0.0,1.0
2010-02-26,34.65,34.7,34.055,34.55,4792600,34.65,34.7,34.055,34.55,4792600,0.0,1.0
2010-03-01,34.89,35.0,34.53,34.63,4965000,34.89,35.0,34.53,34.63,4965000,0.0,1.0
2010-03-02,34.74,35.095,34.6401,34.68,5603400,34.74,35.095,34.6401,34.68,5603400,0.0,1.0
2010-03-03,34.82,35.15,34.61,34.87,4098900,34.82,35.15,34.61,34.87,4098900,0.0,1.0
2010-03-04,34.94,35.09,34.58,34.86,4440700,34.94,35.09,34.58,34.86,4440700,0.0,1.0
2010-03-05,35.16,35.44,34.93,35.08,8381900,35.16,35.44,34.93,35.08,8381900,0.0,1.0
2010-03-08,35.06,35.4,35.02,35.12,3850100,35.06,35.4,35.02,35.12,3850100,0.0,1.0
2010-03-09,35.12,35.62,35.04,35.06,5486200,35.12,35.62,35.04,35.06,5486200,0.0,1.0
2010-03-10,35.15,35.35,35.04,35.27,5969600,35.15,35.35,35.04,35.27,5969600,0.0,1.0
2010-03-11,35.22,35.27,35.0,35.07,4371500,35.22,35.27,35.0,35.07,4371500,0.0,1.0
2010-03-12,35.16,35.27,35.11,35.22,6262400,35.16,35.27,35.11,35.22,6262400,0.0,1.0
2010-03-15,35.49,35.56,35.0,35.15,3933100,35.49,35.56,35.0,35.15,3933100,0.0,1.0
2010-03-16,35.02,35.68,34.93,35.46,5818800,35.02,35.68,34.93,35.46,5818800,0.0,1.0
2010-03-17,35.49,36.08,35.4519,35.61,8350000,35.49,36.08,35.4519,35.61,8350000,0.0,1.0
2010-03-18,35.75,35.95,35.565,35.72,4227000,35.75,35.95,35.565,35.72,4227000,0.0,1.0
2010-03-19,34.67,35.95,34.5,35.86,16351100,34.67,35.95,34.5,35.86,16351100,0.0,1.0
2010-03-22,34.95,35.06,34.6,34.61,4895900,34.95,35.06,34.6,34.61,4895900,0.0,1.0
2010-03-23,35.22,35.42,34.69,35.26,8504500,35.22,35.42,34.69,35.26,8504500,0.0,1.0
2010-03-24,36.51,37.3,36.48,37.12,16778000,36.51,37.3,36.48,37.12,16778000,0.0,1.0
2010-03-25,35.87,36.79,35.86,36.75,6566400,35.87,36.79,35.86,36.75,6566400,0.0,1.0
2010-03-26,35.51,36.105,35.25,35.85,6049100,35.51,36.105,35.25,35.85,6049100,0.0,1.0
2010-03-29,35.74,36.01,35.6,35.6,5055700,35.74,36.01,35.6,35.6,5055700,0.0,1.0
2010-03-30,35.68,35.9,35.29,35.78,3469800,35.68,35.9,35.29,35.78,3469800,0.0,1.0
2010-03-31,35.37,35.7,35.27,35.62,4436700,35.37,35.7,35.27,35.62,4436700,0.0,1.0
2010-04-01,35.74,35.88,35.245,35.54,5467700,35.74,35.88,35.245,35.54,5467700,0.0,1.0
2010-04-05,35.99,36.07,35.66,35.68,5267100,35.99,36.07,35.66,35.68,5267100,0.0,1.0
2010-04-06,35.7,35.93,35.55,35.56,4211400,35.7,35.93,35.55,35.56,4211400,0.0,1.0
2010-04-07,35.06,35.64,34.95,35.56,6632100,35.06,35.64,34.95,35.56,6632100,0.0,1.0
2010-04-08,34.94,35.0775,34.63,35.03,5726800,34.94,35.0775,34.63,35.03,5726800,0.0,1.0
2010-04-09,35.47,35.47,34.44,34.57,7205500,35.47,35.47,34.44,34.57,7205500,0.0,1.0
2010-04-12,35.02,35.54,34.91,35.42,5690600,35.02,35.54,34.91,35.42,5690600,0.0,1.0
2010-04-13,34.75,35.09,34.51,34.86,5825700,34.75,35.09,34.51,34.86,5825700,0.0,1.0
2010-04-14,35.02,35.04,34.57,34.63,5037400,35.02,35.04,34.57,34.63,5037400,0.0,1.0
2010-04-15,34.39,35.1,34.17,35.09,9548000,34.39,35.1,34.17,35.09,9548000,0.0,1.0
2010-04-16,34.0,34.58,33.53,34.54,12718300,34.0,34.58,33.53,34.54,12718300,0.0,1.0
2010-04-19,33.82,34.2,33.32,33.81,6817200,33.82,34.2,33.32,33.81,6817200,0.0,1.0
2010-04-20,34.93,35.14,34.1,34.19,8632000,34.93,35.14,34.1,34.19,8632000,0.0,1.0
2010-04-21,34.92,35.09,34.79,34.8,6889200,34.92,35.09,34.79,34.8,6889200,0.0,1.0
2010-04-22,35.97,36.02,35.0,35.41,11650000,35.97,36.02,35.0,35.41,11650000,0.0,1.0
2010-04-23,36.25,36.29,35.72,35.84,6528500,36.25,36.29,35.72,35.84,6528500,0.0,1.0
2010-04-26,36.15,36.35,35.99,36.21,5610500,36.15,36.35,35.99,36.21,5610500,0.0,1.0
2010-04-27,35.34,36.0,35.19,35.91,6938700,35.34,36.0,35.19,35.91,6938700,0.0,1.0
2010-04-28,35.47,35.61,35.05,35.48,5290000,35.47,35.61,35.05,35.48,5290000,0.0,1.0
2010-04-29,34.96,35.56,34.54,35.27,10958300,34.96,35.56,34.54,35.27,10958300,0.0,1.0
2010-04-30,33.6,34.99,33.565,34.97,12735800,33.6,34.99,33.565,34.97,12735800,0.0,1.0
2010-05-03,33.59,33.96,33.4,33.68,8863200,33.59,33.96,33.4,33.68,8863200,0.0,1.0
2010-05-04,33.14,33.17,32.22,33.12,11030000,33.14,33.17,32.22,33.12,11030000,0.0,1.0
2010-05-05,32.96,33.58,32.54,32.68,12226200,32.96,33.58,32.54,32.68,12226200,0.0,1.0
2010-05-06,32.49,33.74,30.24,32.8,14650200,32.49,33.74,30.24,32.8,14650200,0.0,1.0
2010-05-07,32.42,32.96,31.68,32.76,14897300,32.42,32.96,31.68,32.76,14897300,0.0,1.0
2010-05-10,34.28,34.29,32.75,32.75,11416600,34.28,34.29,32.75,32.75,11416600,0.0,1.0
2010-05-11,33.8,34.38,33.7,33.95,6929000,33.8,34.38,33.7,33.95,6929000,0.0,1.0
2010-05-12,34.8,34.93,34.06,34.12,7973900,34.8,34.93,34.06,34.12,7973900,0.0,1.0
2010-05-13,34.41,35.4,34.36,34.79,4958000,34.41,35.4,34.36,34.79,4958000,0.0,1.0
2010-05-14,33.72,34.4,33.26,34.24,6832100,33.72,34.4,33.26,34.24,6832100,0.0,1.0
2010-05-17,33.81,34.22,33.178,33.98,6235300,33.81,34.22,33.178,33.98,6235300,0.0,1.0
2010-05-18,33.28,34.31,33.04,33.72,6208900,33.28,34.31,33.04,33.72,6208900,0.0,1.0
2010-05-19,32.88,33.66,32.53,33.22,6098200,32.88,33.66,32.53,33.22,6098200,0.0,1.0
2010-05-20,31.74,32.55,31.62,32.2,8094200,31.74,32.55,31.62,32.2,8094200,0.0,1.0
2010-05-21,32.18,32.33,30.97,31.15,7758200,32.18,32.33,30.97,31.15,7758200,0.0,1.0
2010-05-24,31.63,32.17,31.61,31.82,6543800,31.63,32.17,31.61,31.82,6543800,0.0,1.0
2010-05-25,31.55,31.56,30.48,30.75,6368800,31.55,31.56,30.48,30.75,6368800,0.0,1.0
2010-05-26,30.94,31.72,30.798,31.65,8820600,30.94,31.72,30.798,31.65,8820600,0.0,1.0
2010-05-27,32.2,32.21,31.39,31.43,7496400,32.2,32.21,31.39,31.43,7496400,0.0,1.0
2010-05-28,32.08,32.42,31.69,32.19,8778900,32.08,32.42,31.69,32.19,8778900,0.0,1.0
2010-06-01,32.13,33.04,32.1,32.36,9744400,32.13,33.04,32.1,32.36,9744400,0.0,1.0
2010-06-02,32.94,32.97,31.79,32.27,7213700,32.94,32.97,31.79,32.27,7213700,0.0,1.0
2010-06-03,32.9,33.16,32.65,32.92,8847400,32.9,33.16,32.65,32.92,8847400,0.0,1.0
2010-06-04,31.5925,32.47,31.49,32.15,8507500,31.5925,32.47,31.49,32.15,8507500,0.0,1.0
2010-06-07,31.06,31.74,30.94,31.7,8385500,31.06,31.74,30.94,31.7,8385500,0.0,1.0
2010-06-08,31.0,31.26,30.6,31.15,7767400,31.0,31.26,30.6,31.15,7767400,0.0,1.0
2010-06-09,30.73,31.52,30.63,31.14,5808400,30.73,31.52,30.63,31.14,5808400,0.0,1.0
2010-06-10,31.72,31.76,30.83,31.34,5666800,31.72,31.76,30.83,31.34,5666800,0.0,1.0
2010-06-11,31.73,31.84,31.16,31.21,7233200,31.73,31.84,31.16,31.21,7233200,0.0,1.0
2010-06-14,31.7,32.38,31.64,32.0,5240100,31.7,32.38,31.64,32.0,5240100,0.0,1.0
2010-06-15,32.51,32.62,31.78,31.89,5930200,32.51,32.62,31.78,31.89,5930200,0.0,1.0
2010-06-16,32.44,32.59,32.22,32.38,4614500,32.44,32.59,32.22,32.38,4614500,0.0,1.0
2010-06-17,33.12,33.22,32.6001,32.615,7250700,33.12,33.22,32.6001,32.615,7250700,0.0,1.0
2010-06-18,33.52,34.0,33.04,33.12,9514000,33.52,34.0,33.04,33.12,9514000,0.0,1.0
2010-06-21,33.13,33.96,32.93,33.77,5762500,33.13,33.96,32.93,33.77,5762500,0.0,1.0
2010-06-22,32.7625,33.77,32.68,33.34,9593600,32.7625,33.77,32.68,33.34,9593600,0.0,1.0
2010-06-23,30.38,32.42,30.18,32.35,35847400,30.38,32.42,30.18,32.35,35847400,0.0,1.0
2010-06-24,30.26,30.81,30.1,30.36,20287000,30.26,30.81,30.1,30.36,20287000,0.0,1.0
2010-06-25,29.85,30.57,29.69,30.43,15030600,29.85,30.57,29.69,30.43,15030600,0.0,1.0
2010-06-28,28.72,30.09,28.71,29.85,14508100,28.72,30.09,28.71,29.85,14508100,0.0,1.0
2010-06-29,26.9,28.37,26.76,28.37,22062500,26.9,28.37,26.76,28.37,22062500,0.0,1.0
2010-06-30,26.43,27.2,26.32,26.82,17468400,26.43,27.2,26.32,26.82,17468400,0.0,1.0
2010-07-01,26.66,26.88,26.01,26.52,15728500,26.66,26.88,26.01,26.52,15728500,0.0,1.0
2010-07-02,26.73,26.99,26.33,26.69,10420400,26.73,26.99,26.33,26.69,10420400,0.0,1.0
2010-07-06,26.34,27.37,26.04,27.18,13509200,26.34,27.37,26.04,27.18,13509200,0.0,1.0
2010-07-07,26.79,26.85,26.2,26.34,11753300,26.79,26.85,26.2,26.34,11753300,0.0,1.0
2010-07-08,26.85,27.05,26.42,26.96,8852000,26.85,27.05,26.42,26.96,8852000,0.0,1.0
2010-07-09,27.2,27.24,26.71,26.86,5317000,27.2,27.24,26.71,26.86,5317000,0.0,1.0
2010-07-12,27.09,27.61,26.94,27.27,7012700,27.09,27.61,26.94,27.27,7012700,0.0,1.0
2010-07-13,28.11,28.43,27.24,27.35,13577900,28.11,28.43,27.24,27.35,13577900,0.0,1.0
2010-07-14,28.03,28.42,27.67,28.17,9457100,28.03,28.42,27.67,28.17,9457100,0.0,1.0
2010-07-15,28.22,28.3,27.72,27.94,4838200,28.22,28.3,27.72,27.94,4838200,0.0,1.0
2010-07-16,27.39,28.29,27.2058,28.27,7254200,27.39,28.29,27.2058,28.27,7254200,0.0,1.0
2010-07-19,27.67,27.8,27.2901,27.5,5151900,27.67,27.8,27.2901,27.5,5151900,0.0,1.0
2010-07-20,27.87,27.87,26.94,27.18,5690600,27.87,27.87,26.94,27.18,5690600,0.0,1.0
2010-07-21,27.67,28.28,27.52,27.94,8314700,27.67,28.28,27.52,27.94,8314700,0.0,1.0
2010-07-22,28.58,28.74,27.8,27.91,6138500,28.58,28.74,27.8,27.91,6138500,0.0,1.0
2010-07-23,29.23,29.35,28.54,28.6,7703200,29.23,29.35,28.54,28.6,7703200,0.0,1.0
2010-07-26,29.17,29.28,28.805,29.15,5061800,29.17,29.28,28.805,29.15,5061800,0.0,1.0
2010-07-27,29.22,29.39,28.83,29.2,5175400,29.22,29.39,28.83,29.2,5175400,0.0,1.0
2010-07-28,28.69,29.37,28.59,29.11,4451700,28.69,29.37,28.59,29.11,4451700,0.0,1.0
2010-07-29,28.7,29.1,28.38,28.7617,5320300,28.7,29.1,28.38,28.7617,5320300,0.0,1.0
2010-07-30,28.72,28.84,28.11,28.4,4531500,28.72,28.84,28.11,28.4,4531500,0.0,1.0
2010-08-02,29.6,29.76,28.9,29.11,5584700,29.6,29.76,28.9,29.11,5584700,0.0,1.0
2010-08-03,29.12,29.49,28.93,29.48,5651900,29.12,29.49,28.93,29.48,5651900,0.0,1.0
2010-08-04,29.7,29.75,29.06,29.14,6700600,29.7,29.75,29.06,29.14,6700600,0.0,1.0
2010-08-05,29.44,29.64,29.24,29.41,4612600,29.44,29.64,29.24,29.41,4612600,0.0,1.0
2010-08-06,29.23,29.415,28.73,29.06,5149200,29.23,29.415,28.73,29.06,5149200,0.0,1.0
2010-08-09,29.52,29.54,29.12,29.4,3483400,29.52,29.54,29.12,29.4,3483400,0.0,1.0
2010-08-10,29.17,29.41,28.76,29.23,4063200,29.17,29.41,28.76,29.23,4063200,0.0,1.0
2010-08-11,28.25,28.85,28.23,28.83,7505800,28.25,28.85,28.23,28.83,7505800,0.0,1.0
2010-08-12,28.08,28.33,27.76,27.8,7694000,28.08,28.33,27.76,27.8,7694000,0.0,1.0
2010-08-13,28.01,28.34,27.86,27.92,6625500,28.01,28.34,27.86,27.92,6625500,0.0,1.0
2010-08-16,27.36,27.84,27.21,27.82,6334500,27.36,27.84,27.21,27.82,6334500,0.0,1.0
2010-08-17,27.955,28.07,27.42,27.5,6817500,27.955,28.07,27.42,27.5,6817500,0.0,1.0
2010-08-18,28.1,28.27,27.49,27.79,4006400,28.1,28.27,27.49,27.79,4006400,0.0,1.0
2010-08-19,27.69,28.14,27.27,27.87,5126700,27.69,28.14,27.27,27.87,5126700,0.0,1.0
2010-08-20,27.92,28.04,27.41,27.74,5253800,27.92,28.04,27.41,27.74,5253800,0.0,1.0
2010-08-23,27.82,28.38,27.6301,28.09,4413600,27.82,28.38,27.6301,28.09,4413600,0.0,1.0
2010-08-24,27.93,28.0629,27.29,27.56,7822400,27.93,28.0629,27.29,27.56,7822400,0.0,1.0
2010-08-25,27.48,27.7993,27.42,27.59,12706000,27.48,27.7993,27.42,27.59,12706000,0.0,1.0
2010-08-26,27.38,27.78,27.12,27.65,12818200,27.38,27.78,27.12,27.65,12818200,0.0,1.0
2010-08-27,27.98,28.06,27.0199,27.48,7342400,27.98,28.06,27.0199,27.48,7342400,0.0,1.0
2010-08-30,27.79,28.1025,27.63,27.79,4870300,27.79,28.1025,27.63,27.79,4870300,0.0,1.0
2010-08-31,27.7,27.97,27.495,27.73,8491100,27.7,27.97,27.495,27.73,8491100,0.0,1.0
2010-09-01,28.85,28.9,27.89,28.14,6116300,28.85,28.9,27.89,28.14,6116300,0.0,1.0
2010-09-02,29.42,29.42,28.86,29.0,6125600,29.42,29.42,28.86,29.0,6125600,0.0,1.0
2010-09-03,29.49,29.91,29.25,29.66,6035600,29.49,29.91,29.25,29.66,6035600,0.0,1.0
2010-09-07,29.17,29.57,29.1,29.48,4154100,29.17,29.57,29.1,29.48,4154100,0.0,1.0
2010-09-08,29.31,29.62,29.23,29.32,5205600,29.31,29.62,29.23,29.32,5205600,0.0,1.0
2010-09-09,32.86,33.23,31.3,31.8999,38740500,32.86,33.23,31.3,31.8999,38740500,0.0,1.0
2010-09-10,32.2,32.64,31.855,32.56,15942400,32.2,32.64,31.855,32.56,15942400,0.0,1.0
2010-09-13,32.24,32.55,31.96,32.29,6416700,32.24,32.55,31.96,32.29,6416700,0.0,1.0
2010-09-14,32.475,32.87,32.08,32.08,6011200,32.475,32.87,32.08,32.08,6011200,0.0,1.0
2010-09-15,32.76,32.77,32.14,32.26,4407300,32.76,32.77,32.14,32.26,4407300,0.0,1.0
2010-09-16,32.85,33.13,32.62,32.76,6240400,32.85,33.13,32.62,32.76,6240400,0.0,1.0
2010-09-17,32.78,33.38,32.67,33.13,11075400,32.78,33.38,32.67,33.13,11075400,0.0,1.0
2010-09-20,33.1099,33.5,32.88,33.34,8431600,33.1099,33.5,32.88,33.34,8431600,0.0,1.0
2010-09-21,32.94,33.68,32.84,33.66,24824300,32.94,33.68,32.84,33.66,24824300,0.0,1.0
2010-09-22,26.67,26.85,25.81,25.89,108752400,26.67,26.85,25.81,25.89,108752400,0.0,1.0
2010-09-23,26.41,26.84,26.29,26.58,31770800,26.41,26.84,26.29,26.58,31770800,0.0,1.0
2010-09-24,26.8775,26.92,26.42,26.68,23950500,26.8775,26.92,26.42,26.68,23950500,0.0,1.0
2010-09-27,26.88,27.0801,26.63,26.88,11294500,26.88,27.0801,26.63,26.88,11294500,0.0,1.0
2010-09-28,26.28,26.92,26.13,26.91,25302600,26.28,26.92,26.13,26.91,25302600,0.0,1.0
2010-09-29,26.04,26.34,26.0,26.27,14196200,26.04,26.34,26.0,26.27,14196200,0.0,1.0
2010-09-30,26.15,26.32,25.7,26.25,17408200,26.15,26.32,25.7,26.25,17408200,0.0,1.0
2010-10-01,26.27,26.49,26.15,26.15,8923400,26.27,26.49,26.15,26.15,8923400,0.0,1.0
2010-10-04,25.6,26.395,25.56,26.14,12822500,25.6,26.395,25.56,26.14,12822500,0.0,1.0
2010-10-05,25.77,26.0,25.66,25.79,14809600,25.77,26.0,25.66,25.79,14809600,0.0,1.0
2010-10-06,25.73,26.1,25.5,26.0,12636900,25.73,26.1,25.5,26.0,12636900,0.0,1.0
2010-10-07,28.69,30.0,25.45,25.8,66892700,28.69,30.0,25.45,25.8,66892700,0.0,1.0
2010-10-08,26.99,27.65,26.86,27.52,44108800,26.99,27.65,26.86,27.52,44108800,0.0,1.0
2010-10-11,27.25,27.49,26.99,27.05,10459000,27.25,27.49,26.99,27.05,10459000,0.0,1.0
2010-10-12,27.66,27.78,27.02,27.23,10274400,27.66,27.78,27.02,27.23,10274400,0.0,1.0
2010-10-13,27.71,28.0,27.53,27.78,9441600,27.71,28.0,27.53,27.78,9441600,0.0,1.0
2010-10-14,27.49,28.0,27.2,27.85,7435600,27.49,28.0,27.2,27.85,7435600,0.0,1.0
2010-10-15,28.08,28.35,27.3,27.62,20402000,28.08,28.35,27.3,27.62,20402000,0.0,1.0
2010-10-18,28.06,28.19,27.48,27.8,8068200,28.06,28.19,27.48,27.8,8068200,0.0,1.0
2010-10-19,27.58,27.935,27.32,27.68,9833100,27.58,27.935,27.32,27.68,9833100,0.0,1.0
2010-10-20,28.21,28.4,27.46,27.71,9200400,28.21,28.4,27.46,27.71,9200400,0.0,1.0
2010-10-21,27.7,28.35,27.26,28.32,9217600,27.7,28.35,27.26,28.32,9217600,0.0,1.0
2010-10-22,28.21,28.25,27.58,27.75,6902100,28.21,28.25,27.58,27.75,6902100,0.0,1.0
2010-10-25,28.2,28.4,27.85,28.2,13727400,28.2,28.4,27.85,28.2,13727400,0.0,1.0
2010-10-26,28.14,28.77,27.95,28.04,12548300,28.14,28.77,27.95,28.04,12548300,0.0,1.0
2010-10-27,28.17,28.23,27.8,27.95,10814600,28.17,28.23,27.8,27.95,10814600,0.0,1.0
2010-10-28,28.1,28.3,27.95,28.27,9750800,28.1,28.3,27.95,28.27,9750800,0.0,1.0
2010-10-29,28.15,28.36,28.0299,28.16,6211500,28.15,28.36,28.0299,28.16,6211500,0.0,1.0
2010-11-01,28.22,28.48,28.0,28.29,5394700,28.22,28.48,28.0,28.29,5394700,0.0,1.0
2010-11-02,29.02,29.15,28.2,28.38,9643100,29.02,29.15,28.2,28.38,9643100,0.0,1.0
2010-11-03,28.8,29.09,28.52,29.02,6423800,28.8,29.09,28.52,29.02,6423800,0.0,1.0
2010-11-04,29.46,29.49,29.07,29.11,6191500,29.46,29.49,29.07,29.11,6191500,0.0,1.0
2010-11-05,29.14,29.71,29.07,29.43,7584300,29.14,29.71,29.07,29.43,7584300,0.0,1.0
2010-11-08,29.29,29.35,28.88,29.0,5143300,29.29,29.35,28.88,29.0,5143300,0.0,1.0
2010-11-09,29.49,29.85,29.34,29.4,6304600,29.49,29.85,29.34,29.4,6304600,0.0,1.0
2010-11-10,29.79,29.9,29.35,29.54,6356400,29.79,29.9,29.35,29.54,6356400,0.0,1.0
2010-11-11,29.94,29.95,29.18,29.37,6408600,29.94,29.95,29.18,29.37,6408600,0.0,1.0
2010-11-12,29.54,29.85,29.15,29.69,8462900,29.54,29.85,29.15,29.69,8462900,0.0,1.0
2010-11-15,29.51,29.82,29.4,29.57,5192200,29.51,29.82,29.4,29.57,5192200,0.0,1.0
2010-11-16,29.02,29.49,28.885,29.23,7979500,29.02,29.49,28.885,29.23,7979500,0.0,1.0
2010-11-17,28.9,29.275,28.66,28.97,6688200,28.9,29.275,28.66,28.97,6688200,0.0,1.0
2010-11-18,28.68,29.47,28.68,29.26,6761500,28.68,29.47,28.68,29.26,6761500,0.0,1.0
2010-11-19,28.86,29.195,28.62,28.66,6047700,28.86,29.195,28.62,28.66,6047700,0.0,1.0
2010-11-22,29.18,29.23,28.55,28.72,4450100,29.18,29.23,28.55,28.72,4450100,0.0,1.0
2010-11-23,28.19,28.8,27.49,28.8,14184600,28.19,28.8,27.49,28.8,14184600,0.0,1.0
2010-11-24,28.4,28.7725,28.25,28.32,7025500,28.4,28.7725,28.25,28.32,7025500,0.0,1.0
2010-11-26,28.72,28.79,27.98,28.12,2658300,28.72,28.79,27.98,28.12,2658300,0.0,1.0
2010-11-29,28.36,28.67,27.98,28.4,4553500,28.36,28.67,27.98,28.4,4553500,0.0,1.0
2010-11-30,27.8,28.13,27.66,27.97,5831600,27.8,28.13,27.66,27.97,5831600,0.0,1.0
2010-12-01,28.37,28.58,28.13,28.15,6306700,28.37,28.58,28.13,28.15,6306700,0.0,1.0
2010-12-02,29.1,29.13,28.36,28.48,5769700,29.1,29.13,28.36,28.48,5769700,0.0,1.0
2010-12-03,29.14,29.28,28.91,28.91,4868200,29.14,29.28,28.91,28.91,4868200,0.0,1.0
2010-12-06,29.23,29.42,28.86,29.02,6059700,29.23,29.42,28.86,29.02,6059700,0.0,1.0
2010-12-07,29.02,29.55,28.89,29.5,7598300,29.02,29.55,28.89,29.5,7598300,0.0,1.0
2010-12-08,29.21,29.28,29.0,29.03,4880400,29.21,29.28,29.0,29.03,4880400,0.0,1.0
2010-12-09,28.6,29.49,28.48,29.43,10393700,28.6,29.49,28.48,29.43,10393700,0.0,1.0
2010-12-10,28.71,28.81,28.3801,28.63,5346100,28.71,28.81,28.3801,28.63,5346100,0.0,1.0
2010-12-13,27.81,28.69,27.8,28.58,8839200,27.81,28.69,27.8,28.58,8839200,0.0,1.0
2010-12-14,28.15,28.18,27.67,27.86,6546500,28.15,28.18,27.67,27.86,6546500,0.0,1.0
2010-12-15,27.72,28.43,27.68,28.06,6462500,27.72,28.43,27.68,28.06,6462500,0.0,1.0
2010-12-16,28.52,28.52,27.51,27.81,7665700,28.52,28.52,27.51,27.81,7665700,0.0,1.0
2010-12-17,28.79,28.96,28.38,28.5701,11646400,28.79,28.96,28.38,28.5701,11646400,0.0,1.0
2010-12-20,29.1775,29.42,28.98,29.01,11973600,29.1775,29.42,28.98,29.01,11973600,0.0,1.0
2010-12-21,30.93,31.15,30.28,30.98,23465600,30.93,31.15,30.28,30.98,23465600,0.0,1.0
2010-12-22,30.6475,30.89,30.3,30.85,6343500,30.6475,30.89,30.3,30.85,6343500,0.0,1.0
2010-12-23,30.85,30.88,30.54,30.54,3027200,30.85,30.88,30.54,30.54,3027200,0.0,1.0
2010-12-27,30.95,31.04,30.62,30.7,2920300,30.95,31.04,30.62,30.7,2920300,0.0,1.0
2010-12-28,30.92,31.17,30.69,31.12,3748400,30.92,31.17,30.69,31.12,3748400,0.0,1.0
2010-12-29,30.97,31.12,30.84,30.93,2662600,30.97,31.12,30.84,30.93,2662600,0.0,1.0
2010-12-30,30.57,31.1,30.57,30.92,3435500,30.57,31.1,30.57,30.92,3435500,0.0,1.0
2010-12-31,30.78,30.8,30.42,30.52,2841300,30.78,30.8,30.42,30.52,2841300,0.0,1.0
2011-01-03,31.29,31.48,30.79,30.83,6245500,31.29,31.48,30.79,30.83,6245500,0.0,1.0
2011-01-04,31.51,31.65,31.18,31.28,8038100,31.51,31.65,31.18,31.28,8038100,0.0,1.0
2011-01-05,32.22,32.24,31.42,31.48,7143500,32.22,32.24,31.42,31.48,7143500,0.0,1.0
2011-01-06,32.27,32.295,31.88,32.13,6230900,32.27,32.295,31.88,32.13,6230900,0.0,1.0
2011-01-07,32.04,32.22,31.5,32.18,6828500,32.04,32.22,31.5,32.18,6828500,0.0,1.0
2011-01-10,32.96,33.1,31.95,32.3,10377900,32.96,33.1,31.95,32.3,10377900,0.0,1.0
2011-01-11,32.98,33.26,32.66,33.13,7110600,32.98,33.26,32.66,33.13,7110600,0.0,1.0
2011-01-12,33.5725,33.74,33.0601,33.14,7319100,33.5725,33.74,33.0601,33.14,7319100,0.0,1.0
2011-01-13,33.38,33.72,33.07,33.58,7594800,33.38,33.72,33.07,33.58,7594800,0.0,1.0
2011-01-14,33.79,33.92,33.32,33.41,5767300,33.79,33.92,33.32,33.41,5767300,0.0,1.0
2011-01-18,34.18,34.3,33.54,33.55,5722100,34.18,34.3,33.54,33.55,5722100,0.0,1.0
2011-01-19,33.91,34.25,33.64,34.12,5899200,33.91,34.25,33.64,34.12,5899200,0.0,1.0
2011-01-20,33.49,33.75,32.68,33.66,8531800,33.49,33.75,32.68,33.66,8531800,0.0,1.0
2011-01-21,33.27,33.92,33.19,33.79,5714800,33.27,33.92,33.19,33.79,5714800,0.0,1.0
2011-01-24,34.03,34.13,33.28,33.36,7387900,34.03,34.13,33.28,33.36,7387900,0.0,1.0
2011-01-25,33.56,33.71,32.98,32.98,8191400,33.56,33.71,32.98,32.98,8191400,0.0,1.0
2011-01-26,33.52,33.89,33.34,33.36,5913500,33.52,33.89,33.34,33.36,5913500,0.0,1.0
2011-01-27,33.85,34.0,33.44,33.48,4679400,33.85,34.0,33.44,33.48,4679400,0.0,1.0
2011-01-28,32.49,33.99,32.3425,33.93,6506700,32.49,33.99,32.3425,33.93,6506700,0.0,1.0
2011-01-31,33.05,33.125,32.57,32.6,5390600,33.05,33.125,32.57,32.6,5390600,0.0,1.0
2011-02-01,33.51,33.86,33.22,33.25,4738000,33.51,33.86,33.22,33.25,4738000,0.0,1.0
2011-02-02,33.43,33.985,33.29,33.29,3046100,33.43,33.985,33.29,33.29,3046100,0.0,1.0
2011-02-03,33.53,33.6,32.98,33.27,3043800,33.53,33.6,32.98,33.27,3043800,0.0,1.0
2011-02-04,33.36,33.72,33.17,33.57,6534800,33.36,33.72,33.17,33.57,6534800,0.0,1.0
2011-02-07,33.56,33.69,33.35,33.48,3679400,33.56,33.69,33.35,33.48,3679400,0.0,1.0
2011-02-08,33.57,33.65,33.195,33.63,2074900,33.57,33.65,33.195,33.63,2074900,0.0,1.0
2011-02-09,33.01,33.49,32.72,33.47,4327600,33.01,33.49,32.72,33.47,4327600,0.0,1.0
2011-02-10,33.57,33.57,32.758,32.86,4010800,33.57,33.57,32.758,32.86,4010800,0.0,1.0
2011-02-11,33.67,33.68,33.1,33.42,3113400,33.67,33.68,33.1,33.42,3113400,0.0,1.0
2011-02-14,33.86,34.0,33.605,33.7,2746300,33.86,34.0,33.605,33.7,2746300,0.0,1.0
2011-02-15,33.94,34.0,33.47,33.68,3145600,33.94,34.0,33.47,33.68,3145600,0.0,1.0
2011-02-16,34.69,35.175,33.9,34.0,7727900,34.69,35.175,33.9,34.0,7727900,0.0,1.0
2011-02-17,34.98,35.1,34.42,34.48,4395700,34.98,35.1,34.42,34.48,4395700,0.0,1.0
2011-02-18,35.39,35.84,35.0,35.1,6779700,35.39,35.84,35.0,35.1,6779700,0.0,1.0
2011-02-22,33.74,35.13,33.72,34.93,6549600,33.74,35.13,33.72,34.93,6549600,0.0,1.0
2011-02-23,33.38,33.74,32.9299,33.7,4734100,33.38,33.74,32.9299,33.7,4734100,0.0,1.0
2011-02-24,33.45,33.63,32.94,33.35,3965500,33.45,33.63,32.94,33.35,3965500,0.0,1.0
2011-02-25,34.63,34.94,34.14,34.15,5620300,34.63,34.94,34.14,34.15,5620300,0.0,1.0
2011-02-28,34.5,35.0,34.1601,34.68,4936900,34.5,35.0,34.1601,34.68,4936900,0.0,1.0
2011-03-01,33.97,34.79,33.67,34.73,5908400,33.97,34.79,33.67,34.73,5908400,0.0,1.0
2011-03-02,34.48,34.82,33.91,33.94,4562000,34.48,34.82,33.91,33.94,4562000,0.0,1.0
2011-03-03,35.05,35.35,34.8,34.82,3148200,35.05,35.35,34.8,34.82,3148200,0.0,1.0
2011-03-04,35.27,35.5,34.7,34.94,4005900,35.27,35.5,34.7,34.94,4005900,0.0,1.0
2011-03-07,34.72,35.6,34.25,35.45,5003600,34.72,35.6,34.25,35.45,5003600,0.0,1.0
2011-03-08,35.29,35.66,34.44,34.8,3783800,35.29,35.66,34.44,34.8,3783800,0.0,1.0
2011-03-09,35.13,35.63,35.0201,35.17,3435800,35.13,35.63,35.0201,35.17,3435800,0.0,1.0
2011-03-10,34.86,35.16,34.15,34.68,5265900,34.86,35.16,34.15,34.68,5265900,0.0,1.0
2011-03-11,34.61,34.87,33.96,34.7,5058900,34.61,34.87,33.96,34.7,5058900,0.0,1.0
2011-03-14,34.08,34.45,33.52,34.22,5577100,34.08,34.45,33.52,34.22,5577100,0.0,1.0
2011-03-15,33.04,33.24,32.16,32.45,6682500,33.04,33.24,32.16,32.45,6682500,0.0,1.0
2011-03-16,32.09,32.8,31.79,32.68,8168600,32.09,32.8,31.79,32.68,8168600,0.0,1.0
2011-03-17,31.835,32.57,31.53,32.57,9127200,31.835,32.57,31.53,32.57,9127200,0.0,1.0
2011-03-18,31.99,32.4,31.93,32.11,6921600,31.99,32.4,31.93,32.11,6921600,0.0,1.0
2011-03-21,32.34,32.85,32.11,32.31,5670300,32.34,32.85,32.11,32.31,5670300,0.0,1.0
2011-03-22,32.88,33.04,32.28,32.34,11264800,32.88,33.04,32.28,32.34,11264800,0.0,1.0
2011-03-23,31.68,32.72,30.76,32.6101,17689600,31.68,32.72,30.76,32.6101,17689600,0.0,1.0
2011-03-24,32.59,32.71,31.73,31.73,11754200,32.59,32.71,31.73,31.73,11754200,0.0,1.0
2011-03-25,32.64,32.92,32.49,32.81,8997300,32.64,32.92,32.49,32.81,8997300,0.0,1.0
2011-03-28,32.43,32.81,32.33,32.81,5639400,32.43,32.81,32.33,32.81,5639400,0.0,1.0
2011-03-29,32.62,32.88,32.27,32.45,8032300,32.62,32.88,32.27,32.45,8032300,0.0,1.0
2011-03-30,32.95,33.06,32.72,32.79,7082600,32.95,33.06,32.72,32.79,7082600,0.0,1.0
2011-03-31,33.16,33.3,32.8,32.88,7720000,33.16,33.3,32.8,32.88,7720000,0.0,1.0
2011-04-01,34.16,34.64,33.3412,33.53,10489700,34.16,34.64,33.3412,33.53,10489700,0.0,1.0
2011-04-04,34.37,34.58,34.23,34.26,5498500,34.37,34.58,34.23,34.26,5498500,0.0,1.0
2011-04-05,34.18,34.42,34.06,34.2,5494500,34.18,34.42,34.06,34.2,5494500,0.0,1.0
2011-04-06,34.24,34.55,33.81,34.44,5304300,34.24,34.55,33.81,34.44,5304300,0.0,1.0
2011-04-07,34.48,34.59,34.08,34.11,5318800,34.48,34.59,34.08,34.11,5318800,0.0,1.0
2011-04-08,34.15,34.68,33.95,34.62,4721400,34.15,34.68,33.95,34.62,4721400,0.0,1.0
2011-04-11,34.38,34.71,34.19,34.2,6796900,34.38,34.71,34.19,34.2,6796900,0.0,1.0
2011-04-12,34.09,34.29,33.87,34.21,4631700,34.09,34.29,33.87,34.21,4631700,0.0,1.0
2011-04-13,34.21,34.44,33.79,34.3,5072100,34.21,34.44,33.79,34.3,5072100,0.0,1.0
2011-04-14,34.33,34.52,33.83,33.9,4628700,34.33,34.52,33.83,33.9,4628700,0.0,1.0
2011-04-15,34.51,34.73,34.2441,34.41,6120900,34.51,34.73,34.2441,34.41,6120900,0.0,1.0
2011-04-18,33.85,34.14,33.29,34.07,5449000,33.85,34.14,33.29,34.07,5449000,0.0,1.0
2011-04-19,33.65,34.02,33.58,33.85,4723300,33.65,34.02,33.58,33.85,4723300,0.0,1.0
2011-04-20,33.69,34.0,33.3,33.48,9636500,33.69,34.0,33.3,33.48,9636500,0.0,1.0
2011-04-21,33.48,33.76,33.38,33.69,6779600,33.48,33.76,33.38,33.69,6779600,0.0,1.0
2011-04-25,33.23,33.72,33.14,33.58,5236400,33.23,33.72,33.14,33.58,5236400,0.0,1.0
2011-04-26,33.13,33.35,32.91,33.28,7700000,33.13,33.35,32.91,33.28,7700000,0.0,1.0
2011-04-27,33.65,33.69,33.07,33.14,5092200,33.65,33.69,33.07,33.14,5092200,0.0,1.0
2011-04-28,34.02,34.14,33.64,33.64,3300000,34.02,34.14,33.64,33.64,3300000,0.0,1.0
2011-04-29,33.55,34.12,33.475,34.05,5228700,33.55,34.12,33.475,34.05,5228700,0.0,1.0
2011-05-02,33.55,33.95,33.46,33.68,3500800,33.55,33.95,33.46,33.68,3500800,0.0,1.0
2011-05-03,33.49,33.7,33.1,33.46,3000000,33.49,33.7,33.1,33.46,3000000,0.0,1.0
2011-05-04,33.22,33.58,33.0,33.41,3903300,33.22,33.58,33.0,33.41,3903300,0.0,1.0
2011-05-05,32.94,33.39,32.75,33.12,3500000,32.94,33.39,32.75,33.12,3500000,0.0,1.0
2011-05-06,33.4,33.88,33.09,33.32,4903100,33.4,33.88,33.09,33.32,4903100,0.0,1.0
2011-05-09,33.97,34.25,33.24,33.34,5395100,33.97,34.25,33.24,33.34,5395100,0.0,1.0
2011-05-10,34.75,34.86,34.01,34.1,4194200,34.75,34.86,34.01,34.1,4194200,0.0,1.0
2011-05-11,35.4,35.99,34.92,35.0,8700000,35.4,35.99,34.92,35.0,8700000,0.0,1.0
2011-05-12,35.86,35.89,35.18,35.32,6100000,35.86,35.89,35.18,35.32,6100000,0.0,1.0
2011-05-13,35.33,35.85,35.21,35.75,4072300,35.33,35.85,35.21,35.75,4072300,0.0,1.0
2011-05-16,34.39,35.36,34.34,35.13,3879500,34.39,35.36,34.34,35.13,3879500,0.0,1.0
2011-05-17,34.72,34.97,34.21,34.39,5348600,34.72,34.97,34.21,34.39,5348600,0.0,1.0
2011-05-18,34.87,34.95,34.43,34.6,2209800,34.87,34.95,34.43,34.6,2209800,0.0,1.0
2011-05-19,35.41,35.51,34.87,34.98,4252800,35.41,35.51,34.87,34.98,4252800,0.0,1.0
2011-05-20,35.31,35.67,35.21,35.46,3246700,35.31,35.67,35.21,35.46,3246700,0.0,1.0
2011-05-23,34.43,34.81,34.17,34.72,3605300,34.43,34.81,34.17,34.72,3605300,0.0,1.0
2011-05-24,34.14,34.69,33.99,34.56,2807100,34.14,34.69,33.99,34.56,2807100,0.0,1.0
2011-05-25,34.13,34.37,33.94,34.1,2961300,34.13,34.37,33.94,34.1,2961300,0.0,1.0
2011-05-26,34.54,34.63,33.96,34.07,2789400,34.54,34.63,33.96,34.07,2789400,0.0,1.0
2011-05-27,34.29,34.56,34.08,34.46,4040100,34.29,34.56,34.08,34.46,4040100,0.0,1.0
2011-05-31,34.63,34.84,34.41,34.61,3938000,34.63,34.84,34.41,34.61,3938000,0.0,1.0
2011-06-01,34.12,34.82,34.11,34.53,3569400,34.12,34.82,34.11,34.53,3569400,0.0,1.0
2011-06-02,34.26,34.28,33.725,34.07,6012000,34.26,34.28,33.725,34.07,6012000,0.0,1.0
2011-06-03,33.27,33.93,33.26,33.8,3930000,33.27,33.93,33.26,33.8,3930000,0.0,1.0
2011-06-06,32.84,33.41,32.82,33.17,3075400,32.84,33.41,32.82,33.17,3075400,0.0,1.0
2011-06-07,33.01,33.31,32.67,33.0,4301800,33.01,33.31,32.67,33.0,4301800,0.0,1.0
2011-06-08,32.24,33.01,32.2,32.87,4481300,32.24,33.01,32.2,32.87,4481300,0.0,1.0
2011-06-09,32.215,32.48,32.05,32.35,3550600,32.215,32.48,32.05,32.35,3550600,0.0,1.0
2011-06-10,31.67,32.23,31.575,32.23,5023200,31.67,32.23,31.575,32.23,5023200,0.0,1.0
2011-06-13,31.66,31.93,31.58,31.67,3756300,31.66,31.93,31.58,31.67,3756300,0.0,1.0
2011-06-14,32.09,32.52,31.8,31.95,4762700,32.09,32.52,31.8,31.95,4762700,0.0,1.0
2011-06-15,31.13,31.81,31.07,31.74,5132500,31.13,31.81,31.07,31.74,5132500,0.0,1.0
2011-06-16,30.8,31.24,30.43,31.09,5988200,30.8,31.24,30.43,31.09,5988200,0.0,1.0
2011-06-17,30.47,31.33,30.44,31.33,10549200,30.47,31.33,30.44,31.33,10549200,0.0,1.0
2011-06-20,30.95,31.09,30.26,30.27,8884600,30.95,31.09,30.26,30.27,8884600,0.0,1.0
2011-06-21,32.01,32.03,31.15,31.2,9031900,32.01,32.03,31.15,31.2,9031900,0.0,1.0
2011-06-22,30.01,30.77,29.78,30.2999,22453100,30.01,30.77,29.78,30.2999,22453100,0.0,1.0
2011-06-23,30.44,30.48,29.63,29.67,8866400,30.44,30.48,29.63,29.67,8866400,0.0,1.0
2011-06-24,29.97,30.34,29.73,30.27,8299100,29.97,30.34,29.73,30.27,8299100,0.0,1.0
2011-06-27,30.89,31.13,29.82,29.84,7080400,30.89,31.13,29.82,29.84,7080400,0.0,1.0
2011-06-28,30.79,31.03,30.71,31.03,5469600,30.79,31.03,30.71,31.03,5469600,0.0,1.0
2011-06-29,31.15,31.26,30.88,30.95,5023600,31.15,31.26,30.88,30.95,5023600,0.0,1.0
2011-06-30,31.45,31.6,31.05,31.21,5519700,31.45,31.6,31.05,31.21,5519700,0.0,1.0
2011-07-01,31.53,31.65,31.24,31.33,4218400,31.53,31.65,31.24,31.33,4218400,0.0,1.0
2011-07-05,31.52,31.6,31.24,31.42,3513400,31.52,31.6,31.24,31.42,3513400,0.0,1.0
2011-07-06,31.65,31.79,31.45,31.52,2873100,31.65,31.79,31.45,31.52,2873100,0.0,1.0
2011-07-07,32.07,32.35,31.76,31.85,4938000,32.07,32.35,31.76,31.85,4938000,0.0,1.0
2011-07-08,31.54,32.0,31.12,31.8,4917600,31.54,32.0,31.12,31.8,4917600,0.0,1.0
2011-07-11,30.98,31.33,30.76,31.18,3725400,30.98,31.33,30.76,31.18,3725400,0.0,1.0
2011-07-12,30.35,30.8,30.23,30.8,5665300,30.35,30.8,30.23,30.8,5665300,0.0,1.0
2011-07-13,30.07,30.765,29.97,30.52,5277400,30.07,30.765,29.97,30.52,5277400,0.0,1.0
2011-07-14,29.35,30.22,29.25,30.12,7159600,29.35,30.22,29.25,30.12,7159600,0.0,1.0
2011-07-15,29.29,29.57,29.02,29.43,5232800,29.29,29.57,29.02,29.43,5232800,0.0,1.0
2011-07-18,28.77,29.18,28.34,29.18,5789500,28.77,29.18,28.34,29.18,5789500,0.0,1.0
2011-07-19,29.4,29.63,28.93,29.02,4944300,29.4,29.63,28.93,29.02,4944300,0.0,1.0
2011-07-20,29.16,29.45,29.03,29.4,3747600,29.16,29.45,29.03,29.4,3747600,0.0,1.0
2011-07-21,29.56,30.03,29.17,29.22,6380700,29.56,30.03,29.17,29.22,6380700,0.0,1.0
2011-07-22,29.72,29.85,29.1,29.69,5349400,29.72,29.85,29.1,29.69,5349400,0.0,1.0
2011-07-25,29.65,29.83,29.32,29.56,3673100,29.65,29.83,29.32,29.56,3673100,0.0,1.0
2011-07-26,29.63,29.85,29.35,29.67,2910600,29.63,29.85,29.35,29.67,2910600,0.0,1.0
2011-07-27,28.5,29.48,28.46,29.46,6108100,28.5,29.48,28.46,29.46,6108100,0.0,1.0
2011-07-28,28.02,28.66,28.0,28.43,9289100,28.02,28.66,28.0,28.43,9289100,0.0,1.0
2011-07-29,27.71,28.15,27.63,28.0,8024200,27.71,28.15,27.63,28.0,8024200,0.0,1.0
2011-08-01,27.67,28.04,27.23,27.95,6798000,27.67,28.04,27.23,27.95,6798000,0.0,1.0
2011-08-02,27.03,27.75,27.01,27.51,4707900,27.03,27.75,27.01,27.51,4707900,0.0,1.0
2011-08-03,27.37,27.405,26.565,27.12,4832100,27.37,27.405,26.565,27.12,4832100,0.0,1.0
2011-08-04,26.15,27.12,26.12,26.91,11350400,26.15,27.12,26.12,26.91,11350400,0.0,1.0
2011-08-05,25.62,26.5,25.16,26.4,14940600,25.62,26.5,25.16,26.4,14940600,0.0,1.0
2011-08-08,23.91,25.2099,23.91,24.77,11923600,23.91,25.2099,23.91,24.77,11923600,0.0,1.0
2011-08-09,24.81,24.85,23.2,24.09,12034700,24.81,24.85,23.2,24.09,12034700,0.0,1.0
2011-08-10,22.8,24.37,22.75,24.25,14534600,22.8,24.37,22.75,24.25,14534600,0.0,1.0
2011-08-11,24.0,24.33,22.67,22.98,14533400,24.0,24.33,22.67,22.98,14533400,0.0,1.0
2011-08-12,24.1,24.2699,23.78,23.88,7304800,24.1,24.2699,23.78,23.88,7304800,0.0,1.0
2011-08-15,24.65,24.65,24.15,24.16,4258500,24.65,24.65,24.15,24.16,4258500,0.0,1.0
2011-08-16,24.63,24.755,24.22,24.3301,7402600,24.63,24.755,24.22,24.3301,7402600,0.0,1.0
2011-08-17,24.56,25.15,24.305,24.57,5754300,24.56,25.15,24.305,24.57,5754300,0.0,1.0
2011-08-18,23.28,23.85,23.0,23.8,10522500,23.28,23.85,23.0,23.8,10522500,0.0,1.0
2011-08-19,22.69,23.675,22.67,23.05,7304500,22.69,23.675,22.67,23.05,7304500,0.0,1.0
2011-08-22,23.17,23.355,22.84,23.19,6028400,23.17,23.355,22.84,23.19,6028400,0.0,1.0
2011-08-23,23.78,23.78,23.175,23.3,6317800,23.78,23.78,23.175,23.3,6317800,0.0,1.0
2011-08-24,24.1,24.14,23.45,23.74,5972600,24.1,24.14,23.45,23.74,5972600,0.0,1.0
2011-08-25,23.865,24.46,23.75,24.29,6834100,23.865,24.46,23.75,24.29,6834100,0.0,1.0
2011-08-26,24.54,24.75,23.55,23.82,4268400,24.54,24.75,23.55,23.82,4268400,0.0,1.0
2011-08-29,25.515,25.58,24.84,24.96,3896000,25.515,25.58,24.84,24.96,3896000,0.0,1.0
2011-08-30,25.19,25.39,24.9,25.2,5029900,25.19,25.39,24.9,25.2,5029900,0.0,1.0
2011-08-31,25.24,25.87,25.04,25.35,5257300,25.24,25.87,25.04,25.35,5257300,0.0,1.0
2011-09-01,24.77,25.43,24.69,25.35,4679400,24.77,25.43,24.69,25.35,4679400,0.0,1.0
2011-09-02,24.15,24.32,23.77,24.29,6477100,24.15,24.32,23.77,24.29,6477100,0.0,1.0
2011-09-06,23.74,23.8092,23.2,23.46,5579700,23.74,23.8092,23.2,23.46,5579700,0.0,1.0
2011-09-07,25.3,25.34,24.02,24.1,7951500,25.3,25.34,24.02,24.1,7951500,0.0,1.0
2011-09-08,24.99,25.25,24.86,25.23,5993400,24.99,25.25,24.86,25.23,5993400,0.0,1.0
2011-09-09,24.64,25.1,24.425,24.73,6805600,24.64,25.1,24.425,24.73,6805600,0.0,1.0
2011-09-12,25.2,25.23,24.24,24.3399,6505500,25.2,25.23,24.24,24.3399,6505500,0.0,1.0
2011-09-13,25.18,25.44,24.86,25.25,7253900,25.18,25.44,24.86,25.25,7253900,0.0,1.0
2011-09-14,25.755,26.095,24.99,25.36,5069300,25.755,26.095,24.99,25.36,5069300,0.0,1.0
2011-09-15,26.12,26.18,25.69,26.03,5478600,26.12,26.18,25.69,26.03,5478600,0.0,1.0
2011-09-16,25.52,25.849,25.25,25.81,13048300,25.52,25.849,25.25,25.81,13048300,0.0,1.0
2011-09-19,25.27,25.51,24.84,25.22,7670200,25.27,25.51,24.84,25.22,7670200,0.0,1.0
2011-09-20,24.64,25.4,24.53,25.4,11626800,24.64,25.4,24.53,25.4,11626800,0.0,1.0
2011-09-21,24.89,26.3,24.88,25.95,15700200,24.89,26.3,24.88,25.95,15700200,0.0,1.0
2011-09-22,24.31,24.4,23.87,23.99,11130000,24.31,24.4,23.87,23.99,11130000,0.0,1.0
2011-09-23,24.88,25.0,23.97,24.16,5681700,24.88,25.0,23.97,24.16,5681700,0.0,1.0
2011-09-26,25.13,25.17,24.31,24.99,5245200,25.13,25.17,24.31,24.99,5245200,0.0,1.0
2011-09-27,25.56,26.1393,25.36,25.54,5871400,25.56,26.1393,25.36,25.54,5871400,0.0,1.0
2011-09-28,25.11,25.795,25.039,25.62,4783900,25.11,25.795,25.039,25.62,4783900,0.0,1.0
2011-09-29,24.99,25.83,24.45,25.6,6030100,24.99,25.83,24.45,25.6,6030100,0.0,1.0
2011-09-30,24.17,24.7,24.14,24.6,6563300,24.17,24.7,24.14,24.6,6563300,0.0,1.0
2011-10-03,23.26,24.22,23.24,23.9,7995200,23.26,24.22,23.24,23.9,7995200,0.0,1.0
2011-10-04,24.04,24.07,22.89,22.97,7106200,24.04,24.07,22.89,22.97,7106200,0.0,1.0
2011-10-05,24.675,24.8,23.74,24.07,5511200,24.675,24.8,23.74,24.07,5511200,0.0,1.0
2011-10-06,25.33,25.34,24.49,24.6,3846300,25.33,25.34,24.49,24.6,3846300,0.0,1.0
2011-10-07,25.28,25.675,25.03,25.42,4105500,25.28,25.675,25.03,25.42,4105500,0.0,1.0
2011-10-10,25.76,26.08,25.45,25.74,4036200,25.76,26.08,25.45,25.74,4036200,0.0,1.0
2011-10-11,25.84,26.0722,25.53,25.73,4367100,25.84,26.0722,25.53,25.73,4367100,0.0,1.0
2011-10-12,25.88,26.28,25.8,26.09,4819100,25.88,26.28,25.8,26.09,4819100,0.0,1.0
2011-10-13,25.8,25.89,25.39,25.8,4516800,25.8,25.89,25.39,25.8,4516800,0.0,1.0
2011-10-14,26.81,27.645,26.37,27.125,18683900,26.81,27.645,26.37,27.125,18683900,0.0,1.0
2011-10-17,26.24,27.06,26.11,26.99,5372800,26.24,27.06,26.11,26.99,5372800,0.0,1.0
2011-10-18,26.76,26.99,25.86,26.3,9990500,26.76,26.99,25.86,26.3,9990500,0.0,1.0
2011-10-19,26.02,26.75,25.91,26.57,3908200,26.02,26.75,25.91,26.57,3908200,0.0,1.0
2011-10-20,26.08,26.2,25.5,26.03,8007200,26.08,26.2,25.5,26.03,8007200,0.0,1.0
2011-10-21,27.3,27.41,26.355,26.39,7311100,27.3,27.41,26.355,26.39,7311100,0.0,1.0
2011-10-24,28.2,28.23,27.24,27.31,6770700,28.2,28.23,27.24,27.31,6770700,0.0,1.0
2011-10-25,27.85,28.28,27.77,28.05,6455700,27.85,28.28,27.77,28.05,6455700,0.0,1.0
2011-10-26,27.81,28.15,27.25,28.09,6735200,27.81,28.15,27.25,28.09,6735200,0.0,1.0
2011-10-27,28.34,28.68,28.14,28.5101,7891500,28.34,28.68,28.14,28.5101,7891500,0.0,1.0
2011-10-28,29.02,29.055,28.081,28.15,4545700,29.02,29.055,28.081,28.15,4545700,0.0,1.0
2011-10-31,29.41,29.72,28.45,28.48,12805900,29.41,29.72,28.45,28.48,12805900,0.0,1.0
2011-11-01,28.59,28.85,28.13,28.5199,12232200,28.59,28.85,28.13,28.5199,12232200,0.0,1.0
2011-11-02,29.35,29.67,28.83,28.88,9150300,29.35,29.67,28.83,28.88,9150300,0.0,1.0
2011-11-03,30.16,30.22,29.49,29.63,5568800,30.16,30.22,29.49,29.63,5568800,0.0,1.0
2011-11-04,29.79,30.07,29.61,29.97,6212200,29.79,30.07,29.61,29.97,6212200,0.0,1.0
2011-11-07,29.92,29.99,29.04,29.67,4303500,29.92,29.99,29.04,29.67,4303500,0.0,1.0
2011-11-08,30.42,30.68,30.04,30.16,6593900,30.42,30.68,30.04,30.16,6593900,0.0,1.0
2011-11-09,28.08,28.48,26.13,27.49,27277200,28.08,28.48,26.13,27.49,27277200,0.0,1.0
2011-11-10,28.03,28.28,27.62,28.22,8969500,28.03,28.28,27.62,28.22,8969500,0.0,1.0
2011-11-11,28.43,28.79,28.02,28.17,8354700,28.43,28.79,28.02,28.17,8354700,0.0,1.0
2011-11-14,28.24,28.74,28.16,28.35,4715500,28.24,28.74,28.16,28.35,4715500,0.0,1.0
2011-11-15,28.47,28.59,28.11,28.13,5688900,28.47,28.59,28.11,28.13,5688900,0.0,1.0
2011-11-16,28.54,29.07,28.0,28.24,6319800,28.54,29.07,28.0,28.24,6319800,0.0,1.0
2011-11-17,27.69,28.55,27.485,28.48,6939600,27.69,28.55,27.485,28.48,6939600,0.0,1.0
2011-11-18,27.18,27.76,27.13,27.72,6119700,27.18,27.76,27.13,27.72,6119700,0.0,1.0
2011-11-21,26.63,26.86,26.33,26.85,6730600,26.63,26.86,26.33,26.85,6730600,0.0,1.0
2011-11-22,26.33,26.65,26.2,26.47,5008100,26.33,26.65,26.2,26.47,5008100,0.0,1.0
2011-11-23,25.94,26.165,25.8,26.05,5496100,25.94,26.165,25.8,26.05,5496100,0.0,1.0
2011-11-25,25.83,26.055,25.72,25.72,2946700,25.83,26.055,25.72,25.72,2946700,0.0,1.0
2011-11-28,26.62,26.88,26.41,26.49,5923300,26.62,26.88,26.41,26.49,5923300,0.0,1.0
2011-11-29,26.07,26.69,25.94,26.69,8097000,26.07,26.69,25.94,26.69,8097000,0.0,1.0
2011-11-30,27.42,27.43,26.61,26.8,6276100,27.42,27.43,26.61,26.8,6276100,0.0,1.0
2011-12-01,27.14,27.45,26.9,26.93,4908200,27.14,27.45,26.9,26.93,4908200,0.0,1.0
2011-12-02,27.11,27.45,27.01,27.35,3752600,27.11,27.45,27.01,27.35,3752600,0.0,1.0
2011-12-05,27.91,28.07,27.25,27.43,4979900,27.91,28.07,27.25,27.43,4979900,0.0,1.0
2011-12-06,27.96,28.18,27.84,28.01,4075400,27.96,28.18,27.84,28.01,4075400,0.0,1.0
2011-12-07,27.86,27.99,27.16,27.87,5501100,27.86,27.99,27.16,27.87,5501100,0.0,1.0
2011-12-08,27.38,28.11,27.32,27.74,4742300,27.38,28.11,27.32,27.74,4742300,0.0,1.0
2011-12-09,28.04,28.15,27.298,27.35,4227400,28.04,28.15,27.298,27.35,4227400,0.0,1.0
2011-12-12,27.39,27.8,27.1,27.73,4825100,27.39,27.8,27.1,27.73,4825100,0.0,1.0
2011-12-13,26.99,27.7,26.89,27.55,8728700,26.99,27.7,26.89,27.55,8728700,0.0,1.0
2011-12-14,26.52,27.15,26.25,26.8,7277900,26.52,27.15,26.25,26.8,7277900,0.0,1.0
2011-12-15,26.46,27.01,26.39,26.8,5819000,26.46,27.01,26.39,26.8,5819000,0.0,1.0
2011-12-16,28.2,28.93,27.62,27.73,14464700,28.2,28.93,27.62,27.73,14464700,0.0,1.0
2011-12-19,27.505,28.29,27.4,28.06,6635000,27.505,28.29,27.4,28.06,6635000,0.0,1.0
2011-12-20,28.44,28.49,27.86,27.9499,4505300,28.44,28.49,27.86,27.9499,4505300,0.0,1.0
2011-12-21,27.97,28.38,27.395,28.29,7383600,27.97,28.38,27.395,28.29,7383600,0.0,1.0
2011-12-22,27.885,28.25,27.7,28.05,5299700,27.885,28.25,27.7,28.05,5299700,0.0,1.0
2011-12-23,28.29,28.3,27.95,28.04,3131900,28.29,28.3,27.95,28.04,3131900,0.0,1.0
2011-12-27,28.5,28.76,28.16,28.25,3246500,28.5,28.76,28.16,28.25,3246500,0.0,1.0
2011-12-28,28.015,28.58,27.93,28.45,2500500,28.015,28.58,27.93,28.45,2500500,0.0,1.0
2011-12-29,28.31,28.45,27.98,28.02,2579800,28.31,28.45,27.98,28.02,2579800,0.0,1.0
2011-12-30,28.27,28.64,28.26,28.26,3471900,28.27,28.64,28.26,28.26,3471900,0.0,1.0
2012-01-03,28.57,29.01,28.51,28.7,4495100,28.57,29.01,28.51,28.7,4495100,0.0,1.0
2012-01-04,28.28,28.59,28.04,28.5,3852400,28.28,28.59,28.04,28.5,3852400,0.0,1.0
2012-01-05,28.48,28.62,28.05,28.07,2999500,28.48,28.62,28.05,28.07,2999500,0.0,1.0
2012-01-06,28.72,28.79,28.14,28.37,5781700,28.72,28.79,28.14,28.37,5781700,0.0,1.0
2012-01-09,28.53,28.83,28.44,28.76,3514700,28.53,28.83,28.44,28.76,3514700,0.0,1.0
2012-01-10,29.2,29.35,28.61,28.61,4442700,29.2,29.35,28.61,28.61,4442700,0.0,1.0
2012-01-11,29.32,29.39,28.96,29.16,3306300,29.32,29.39,28.96,29.16,3306300,0.0,1.0
2012-01-12,29.23,29.47,28.8302,29.43,3704300,29.23,29.47,28.8302,29.43,3704300,0.0,1.0
2012-01-13,28.97,29.18,28.45,29.11,2903900,28.97,29.18,28.45,29.11,2903900,0.0,1.0
2012-01-17,29.35,29.48,28.99,29.17,2903500,29.35,29.48,28.99,29.17,2903500,0.0,1.0
2012-01-18,29.89,29.89,29.22,29.27,4553700,29.89,29.89,29.22,29.27,4553700,0.0,1.0
2012-01-19,30.24,30.28,29.88,29.91,4303100,30.24,30.28,29.88,29.91,4303100,0.0,1.0
2012-01-20,30.5,30.55,30.18,30.28,4091200,30.5,30.55,30.18,30.28,4091200,0.0,1.0
2012-01-23,30.23,30.78,29.98,30.33,5378200,30.23,30.78,29.98,30.33,5378200,0.0,1.0
2012-01-24,30.95,31.0,30.08,30.17,4715800,30.95,31.0,30.08,30.17,4715800,0.0,1.0
2012-01-25,31.34,31.4,30.51,30.59,5459800,31.34,31.4,30.51,30.59,5459800,0.0,1.0
2012-01-26,31.18,31.77,31.0,31.15,4287800,31.18,31.77,31.0,31.15,4287800,0.0,1.0
2012-01-27,31.05,31.211,30.31,30.47,4291000,31.05,31.211,30.31,30.47,4291000,0.0,1.0
2012-01-30,31.0,31.125,30.55,30.69,5184400,31.0,31.125,30.55,30.69,5184400,0.0,1.0
2012-01-31,30.95,31.25,30.85,31.18,3753600,30.95,31.25,30.85,31.18,3753600,0.0,1.0
2012-02-01,31.24,31.5,31.09,31.2,4654400,31.24,31.5,31.09,31.2,4654400,0.0,1.0
2012-02-02,31.285,31.68,31.21,31.24,3803900,31.285,31.68,31.21,31.24,3803900,0.0,1.0
2012-02-03,31.85,32.17,31.6,31.7,4588200,31.85,32.17,31.6,31.7,4588200,0.0,1.0
2012-02-06,31.855,32.35,31.52,31.61,4536300,31.855,32.35,31.52,31.61,4536300,0.0,1.0
2012-02-07,32.28,32.4,31.7,31.74,3404200,32.28,32.4,31.7,31.74,3404200,0.0,1.0
2012-02-08,32.1,32.39,31.93,32.2,3607700,32.1,32.39,31.93,32.2,3607700,0.0,1.0
2012-02-09,32.65,32.69,32.09,32.09,4711900,32.65,32.69,32.09,32.09,4711900,0.0,1.0
2012-02-10,32.21,32.46,32.05,32.28,2819800,32.21,32.46,32.05,32.28,2819800,0.0,1.0
2012-02-13,32.35,32.65,32.0,32.42,3260800,32.35,32.65,32.0,32.42,3260800,0.0,1.0
2012-02-14,32.44,32.44,32.06,32.2,4953200,32.44,32.44,32.06,32.2,4953200,0.0,1.0
2012-02-15,32.46,32.65,32.35,32.49,3311500,32.46,32.65,32.35,32.49,3311500,0.0,1.0
2012-02-16,32.86,32.91,32.45,32.45,3085700,32.86,32.91,32.45,32.45,3085700,0.0,1.0
2012-02-17,32.75,33.05,32.75,32.96,3686400,32.75,33.05,32.75,32.96,3686400,0.0,1.0
2012-02-21,32.54,33.06,32.47,32.74,3655400,32.54,33.06,32.47,32.74,3655400,0.0,1.0
2012-02-22,32.33,32.89,32.24,32.45,3389700,32.33,32.89,32.24,32.45,3389700,0.0,1.0
2012-02-23,32.97,33.01,32.1,32.26,3119200,32.97,33.01,32.1,32.26,3119200,0.0,1.0
2012-02-24,33.41,33.5,32.86,32.91,3481200,33.41,33.5,32.86,32.91,3481200,0.0,1.0
2012-02-27,33.27,33.5,33.09,33.18,3204400,33.27,33.5,33.09,33.18,3204400,0.0,1.0
2012-02-28,33.27,33.44,32.98,33.36,4147800,33.27,33.44,32.98,33.36,4147800,0.0,1.0
2012-02-29,32.89,33.44,32.86,33.21,4103100,32.89,33.44,32.86,33.21,4103100,0.0,1.0
2012-03-01,33.1,33.29,32.77,32.86,2898900,33.1,33.29,32.77,32.86,2898900,0.0,1.0
2012-03-02,33.73,33.825,32.91,33.0,4979600,33.73,33.825,32.91,33.0,4979600,0.0,1.0
2012-03-05,33.22,33.61,33.04,33.56,3307800,33.22,33.61,33.04,33.56,3307800,0.0,1.0
2012-03-06,31.99,33.1,31.9,32.8,7675000,31.99,33.1,31.9,32.8,7675000,0.0,1.0
2012-03-07,32.41,32.56,31.96,32.13,3326400,32.41,32.56,31.96,32.13,3326400,0.0,1.0
2012-03-08,33.05,33.15,32.67,32.68,3198700,33.05,33.15,32.67,32.68,3198700,0.0,1.0
2012-03-09,33.64,33.65,33.08,33.19,2910700,33.64,33.65,33.08,33.19,2910700,0.0,1.0
2012-03-12,33.56,33.85,33.27,33.5,2487300,33.56,33.85,33.27,33.5,2487300,0.0,1.0
2012-03-13,34.22,34.22,33.42,33.79,3425700,34.22,34.22,33.42,33.79,3425700,0.0,1.0
2012-03-14,33.77,34.24,33.66,34.24,3607000,33.77,34.24,33.66,34.24,3607000,0.0,1.0
2012-03-15,34.17,34.2,33.63,33.86,3685800,34.17,34.2,33.63,33.86,3685800,0.0,1.0
2012-03-16,33.82,34.15,33.66,34.06,5093300,33.82,34.15,33.66,34.06,5093300,0.0,1.0
2012-03-19,34.51,34.55,33.56,34.08,6819300,34.51,34.55,33.56,34.08,6819300,0.0,1.0
2012-03-20,33.16,33.94,32.88,33.38,16394100,33.16,33.94,32.88,33.38,16394100,0.0,1.0
2012-03-21,33.56,33.83,33.1,33.1,5680100,33.56,33.83,33.1,33.1,5680100,0.0,1.0
2012-03-22,33.71,33.8,33.22,33.31,5121700,33.71,33.8,33.22,33.31,5121700,0.0,1.0
2012-03-23,33.815,33.84,33.5,33.71,3253200,33.815,33.84,33.5,33.71,3253200,0.0,1.0
2012-03-26,34.4,34.42,33.93,33.99,4668400,34.4,34.42,33.93,33.99,4668400,0.0,1.0
2012-03-27,34.63,34.705,34.28,34.33,4376000,34.63,34.705,34.28,34.33,4376000,0.0,1.0
2012-03-28,34.46,34.75,34.28,34.52,4223100,34.46,34.75,34.28,34.52,4223100,0.0,1.0
2012-03-29,34.48,34.55,34.16,34.32,2459000,34.48,34.55,34.16,34.32,2459000,0.0,1.0
2012-03-30,34.31,34.69,34.24,34.69,5232500,34.31,34.69,34.24,34.69,5232500,0.0,1.0
2012-04-02,34.7,34.78,33.8,34.14,4110500,34.7,34.78,33.8,34.14,4110500,0.0,1.0
2012-04-03,34.31,34.61,33.99,34.52,2879500,34.31,34.61,33.99,34.52,2879500,0.0,1.0
2012-04-04,33.46,34.03,33.36,33.98,4357800,33.46,34.03,33.36,33.98,4357800,0.0,1.0
2012-04-05,33.59,33.62,33.14,33.17,3987700,33.59,33.62,33.14,33.17,3987700,0.0,1.0
2012-04-09,33.22,33.36,32.77,33.02,3478300,33.22,33.36,32.77,33.02,3478300,0.0,1.0
2012-04-10,32.61,33.43,32.53,33.15,5460200,32.61,33.43,32.53,33.15,5460200,0.0,1.0
2012-04-11,33.005,33.1,32.63,32.97,3586400,33.005,33.1,32.63,32.97,3586400,0.0,1.0
2012-04-12,33.55,33.65,32.8707,33.02,3053400,33.55,33.65,32.8707,33.02,3053400,0.0,1.0
2012-04-13,33.18,33.61,33.16,33.4,2784700,33.18,33.61,33.16,33.4,2784700,0.0,1.0
2012-04-16,32.845,33.37,32.69,33.22,3281300,32.845,33.37,32.69,33.22,3281300,0.0,1.0
2012-04-17,33.84,33.98,32.93,33.13,4049900,33.84,33.98,32.93,33.13,4049900,0.0,1.0
2012-04-18,33.39,33.63,33.25,33.58,2369000,33.39,33.63,33.25,33.58,2369000,0.0,1.0
2012-04-19,32.905,33.7,32.69,33.2,3452900,32.905,33.7,32.69,33.2,3452900,0.0,1.0
2012-04-20,33.06,33.745,32.69,32.92,3970600,33.06,33.745,32.69,32.92,3970600,0.0,1.0
2012-04-23,32.62,32.84,32.32,32.84,3580700,32.62,32.84,32.32,32.84,3580700,0.0,1.0
2012-04-24,32.4,32.83,32.23,32.66,4756700,32.4,32.83,32.23,32.66,4756700,0.0,1.0
2012-04-25,33.13,33.27,32.46,32.64,3742100,33.13,33.27,32.46,32.64,3742100,0.0,1.0
2012-04-26,33.26,33.32,32.92,32.99,2999500,33.26,33.32,32.92,32.99,2999500,0.0,1.0
2012-04-27,33.58,33.79,33.21,33.38,3277600,33.58,33.79,33.21,33.38,3277600,0.0,1.0
2012-04-30,33.55,33.62,33.4,33.46,2678900,33.55,33.62,33.4,33.46,2678900,0.0,1.0
2012-05-01,33.77,34.09,33.47,33.59,2578700,33.77,34.09,33.47,33.59,2578700,0.0,1.0
2012-05-02,33.76,33.88,33.27,33.63,1612300,33.76,33.88,33.27,33.63,1612300,0.0,1.0
2012-05-03,33.32,33.94,33.24,33.77,2670300,33.32,33.94,33.24,33.77,2670300,0.0,1.0
2012-05-04,32.61,33.21,32.5,32.99,2991800,32.61,33.21,32.5,32.99,2991800,0.0,1.0
2012-05-07,32.52,32.9,32.33,32.48,3323000,32.52,32.9,32.33,32.48,3323000,0.0,1.0
2012-05-08,32.67,32.75,31.88,32.29,3592100,32.67,32.75,31.88,32.29,3592100,0.0,1.0
2012-05-09,32.52,32.72,31.82,32.29,4057300,32.52,32.72,31.82,32.29,4057300,0.0,1.0
2012-05-10,31.92,32.8192,31.645,32.73,4811500,31.92,32.8192,31.645,32.73,4811500,0.0,1.0
2012-05-11,32.2,32.46,31.7,31.9,3183500,32.2,32.46,31.7,31.9,3183500,0.0,1.0
2012-05-14,32.23,32.52,31.67,31.81,3133400,32.23,32.52,31.67,31.81,3133400,0.0,1.0
2012-05-15,32.33,32.85,32.13,32.23,2540300,32.33,32.85,32.13,32.23,2540300,0.0,1.0
2012-05-16,32.36,32.735,32.19,32.44,4373600,32.36,32.735,32.19,32.44,4373600,0.0,1.0
2012-05-17,32.01,32.6208,32.01,32.38,4762700,32.01,32.6208,32.01,32.38,4762700,0.0,1.0
2012-05-18,31.31,32.1,31.29,32.1,4238200,31.31,32.1,31.29,32.1,4238200,0.0,1.0
2012-05-21,32.01,32.07,30.94,31.45,3420000,32.01,32.07,30.94,31.45,3420000,0.0,1.0
2012-05-22,32.01,32.25,31.63,31.97,3476700,32.01,32.25,31.63,31.97,3476700,0.0,1.0
2012-05-23,32.18,32.21,31.46,31.7,4300000,32.18,32.21,31.46,31.7,4300000,0.0,1.0
2012-05-24,31.54,32.17,31.36,32.17,4116500,31.54,32.17,31.36,32.17,4116500,0.0,1.0
2012-05-25,31.6,31.9,31.5,31.64,2000300,31.6,31.9,31.5,31.64,2000300,0.0,1.0
2012-05-29,32.05,32.26,31.61,31.88,3171200,32.05,32.26,31.61,31.88,3171200,0.0,1.0
2012-05-30,31.29,31.83,31.13,31.83,3426400,31.29,31.83,31.13,31.83,3426400,0.0,1.0
2012-05-31,31.05,31.38,30.76,31.34,4736000,31.05,31.38,30.76,31.34,4736000,0.0,1.0
2012-06-01,29.82,30.62,29.81,30.37,4362000,29.82,30.62,29.81,30.37,4362000,0.0,1.0
2012-06-04,30.31,30.62,29.88,29.88,3668100,30.31,30.62,29.88,29.88,3668100,0.0,1.0
2012-06-05,30.705,30.737,30.19,30.19,2263800,30.705,30.737,30.19,30.19,2263800,0.0,1.0
2012-06-06,31.69,31.72,30.67,30.91,3092800,31.69,31.72,30.67,30.91,3092800,0.0,1.0
2012-06-07,31.32,32.12,31.24,32.06,4293100,31.32,32.12,31.24,32.06,4293100,0.0,1.0
2012-06-08,31.65,31.69,31.2,31.25,3095900,31.65,31.69,31.2,31.25,3095900,0.0,1.0
2012-06-11,31.13,31.95,31.09,31.9,3811400,31.13,31.95,31.09,31.9,3811400,0.0,1.0
2012-06-12,31.77,31.78,31.2,31.34,3305700,31.77,31.78,31.2,31.34,3305700,0.0,1.0
2012-06-13,31.79,32.09,31.54,31.65,4141000,31.79,32.09,31.54,31.65,4141000,0.0,1.0
2012-06-14,31.67,31.845,31.13,31.35,6732700,31.67,31.845,31.13,31.35,6732700,0.0,1.0
2012-06-15,32.39,32.42,31.44,31.75,5442600,32.39,32.42,31.44,31.75,5442600,0.0,1.0
2012-06-18,32.63,32.68,32.08,32.27,4579500,32.63,32.68,32.08,32.27,4579500,0.0,1.0
2012-06-19,32.89,33.19,32.67,32.84,6714500,32.89,33.19,32.67,32.84,6714500,0.0,1.0
2012-06-20,31.99,32.49,30.38,30.675,18924900,31.99,32.49,30.38,30.675,18924900,0.0,1.0
2012-06-21,31.23,31.938,31.13,31.82,7167100,31.23,31.938,31.13,31.82,7167100,0.0,1.0
2012-06-22,31.565,31.735,31.19,31.4,7841700,31.565,31.735,31.19,31.4,7841700,0.0,1.0
2012-06-25,30.845,31.36,30.8,31.26,2595400,30.845,31.36,30.8,31.26,2595400,0.0,1.0
2012-06-26,31.07,31.2,30.71,30.9,2208600,31.07,31.2,30.71,30.9,2208600,0.0,1.0
2012-06-27,31.41,31.55,31.1,31.28,1960300,31.41,31.55,31.1,31.28,1960300,0.0,1.0
2012-06-28,31.17,31.37,30.75,31.26,2887800,31.17,31.37,30.75,31.26,2887800,0.0,1.0
2012-06-29,32.37,32.37,31.68,31.74,4451000,32.37,32.37,31.68,31.74,4451000,0.0,1.0
2012-07-02,32.19,32.25,31.86,31.86,3895800,32.19,32.25,31.86,31.86,3895800,0.0,1.0
2012-07-03,32.51,32.51,32.01,32.01,2107800,32.51,32.51,32.01,32.01,2107800,0.0,1.0
2012-07-05,32.53,32.68,32.1914,32.22,2973000,32.53,32.68,32.1914,32.22,2973000,0.0,1.0
2012-07-06,31.37,32.48,31.22,32.2,5272700,31.37,32.48,31.22,32.2,5272700,0.0,1.0
2012-07-09,30.43,31.53,30.4,31.29,5342900,30.43,31.53,30.4,31.29,5342900,0.0,1.0
2012-07-10,30.44,30.88,30.21,30.7,4084700,30.44,30.88,30.21,30.7,4084700,0.0,1.0
2012-07-11,30.2,30.51,29.97,30.51,2611700,30.2,30.51,29.97,30.51,2611700,0.0,1.0
2012-07-12,30.14,30.31,29.52,30.11,4716800,30.14,30.31,29.52,30.11,4716800,0.0,1.0
2012-07-13,30.65,30.775,30.06,30.18,2719000,30.65,30.775,30.06,30.18,2719000,0.0,1.0
2012-07-16,30.4,30.65,30.24,30.65,1879600,30.4,30.65,30.24,30.65,1879600,0.0,1.0
2012-07-17,30.65,30.71,29.98,30.71,3314000,30.65,30.71,29.98,30.71,3314000,0.0,1.0
2012-07-18,31.43,31.57,30.55,30.65,3124400,31.43,31.57,30.55,30.65,3124400,0.0,1.0
2012-07-19,31.885,32.11,31.41,31.51,3645700,31.885,32.11,31.41,31.51,3645700,0.0,1.0
2012-07-20,31.38,32.05,31.35,31.93,4063500,31.38,32.05,31.35,31.93,4063500,0.0,1.0
2012-07-23,30.64,30.82,30.23,30.81,2689800,30.64,30.82,30.23,30.81,2689800,0.0,1.0
2012-07-24,30.015,30.75,29.81,30.67,2866400,30.015,30.75,29.81,30.67,2866400,0.0,1.0
2012-07-25,30.33,30.52,29.98,30.06,3003700,30.33,30.52,29.98,30.06,3003700,0.0,1.0
2012-07-26,30.945,31.41,30.49,30.85,3644200,30.945,31.41,30.49,30.85,3644200,0.0,1.0
2012-07-27,31.895,32.0,31.17,31.26,3312900,31.895,32.0,31.17,31.26,3312900,0.0,1.0
2012-07-30,31.01,31.95,30.92,31.89,4261200,31.01,31.95,30.92,31.89,4261200,0.0,1.0
2012-07-31,30.88,31.274,30.84,30.99,2662900,30.88,31.274,30.84,30.99,2662900,0.0,1.0
2012-08-01,30.69,31.168,30.6434,31.05,2738800,30.69,31.168,30.6434,31.05,2738800,0.0,1.0
2012-08-02,30.58,30.83,30.25,30.46,2640000,30.58,30.83,30.25,30.46,2640000,0.0,1.0
2012-08-03,32.02,32.06,31.05,31.15,3617100,32.02,32.06,31.05,31.15,3617100,0.0,1.0
2012-08-06,32.14,32.32,32.01,32.02,2910600,32.14,32.32,32.01,32.02,2910600,0.0,1.0
2012-08-07,32.37,32.58,32.22,32.24,2569000,32.37,32.58,32.22,32.24,2569000,0.0,1.0
2012-08-08,32.51,32.64,32.19,32.19,2156700,32.51,32.64,32.19,32.19,2156700,0.0,1.0
2012-08-09,32.65,32.94,32.42,32.6,4344400,32.65,32.94,32.42,32.6,4344400,0.0,1.0
2012-08-10,32.64,32.69,32.43,32.57,2975800,32.64,32.69,32.43,32.57,2975800,0.0,1.0
2012-08-13,32.27,32.55,32.09,32.48,2433900,32.27,32.55,32.09,32.48,2433900,0.0,1.0
2012-08-14,32.105,32.5494,32.0,32.51,2712500,32.105,32.5494,32.0,32.51,2712500,0.0,1.0
2012-08-15,32.91,32.95,32.12,32.24,3632300,32.91,32.95,32.12,32.24,3632300,0.0,1.0
2012-08-16,33.65,33.72,32.87,32.89,4020000,33.65,33.72,32.87,32.89,4020000,0.0,1.0
2012-08-17,33.8,33.91,33.42,33.73,3823000,33.8,33.91,33.42,33.73,3823000,0.0,1.0
2012-08-20,33.92,33.94,33.36,33.66,3465000,33.92,33.94,33.36,33.66,3465000,0.0,1.0
2012-08-21,33.75,34.09,33.595,33.78,3493200,33.75,34.09,33.595,33.78,3493200,0.0,1.0
2012-08-22,33.84,33.98,33.615,33.74,2871000,33.84,33.98,33.615,33.74,2871000,0.0,1.0
2012-08-23,33.5,33.8,33.345,33.66,2566700,33.5,33.8,33.345,33.66,2566700,0.0,1.0
2012-08-24,32.26,32.58,31.83,32.58,8759600,32.26,32.58,31.83,32.58,8759600,0.0,1.0
2012-08-27,32.32,32.75,32.3,32.47,4457400,32.32,32.75,32.3,32.47,4457400,0.0,1.0
2012-08-28,32.06,32.46,32.03,32.36,4139800,32.06,32.46,32.03,32.36,4139800,0.0,1.0
2012-08-29,31.96,32.24,31.61,32.14,4560900,31.96,32.24,31.61,32.14,4560900,0.0,1.0
2012-08-30,31.46,31.85,31.35,31.77,3174800,31.46,31.85,31.35,31.77,3174800,0.0,1.0
2012-08-31,31.27,31.9,31.0,31.65,5966300,31.27,31.9,31.0,31.65,5966300,0.0,1.0
2012-09-04,31.435,31.51,31.01,31.24,4419800,31.435,31.51,31.01,31.24,4419800,0.0,1.0
2012-09-05,32.26,32.26,31.26,31.39,6289600,32.26,32.26,31.26,31.39,6289600,0.0,1.0
2012-09-06,32.79,32.98,32.26,32.26,4577200,32.79,32.98,32.26,32.26,4577200,0.0,1.0
2012-09-07,32.46,32.89,32.39,32.83,3581300,32.46,32.89,32.39,32.83,3581300,0.0,1.0
2012-09-10,32.13,32.57,32.11,32.36,3865300,32.13,32.57,32.11,32.36,3865300,0.0,1.0
2012-09-11,32.43,32.59,31.94,32.06,3929200,32.43,32.59,31.94,32.06,3929200,0.0,1.0
2012-09-12,32.42,32.88,32.33,32.59,3564800,32.42,32.88,32.33,32.59,3564800,0.0,1.0
2012-09-13,32.81,33.07,32.32,32.49,4195200,32.81,33.07,32.32,32.49,4195200,0.0,1.0
2012-09-14,33.34,33.375,32.74,32.93,3862300,33.34,33.375,32.74,32.93,3862300,0.0,1.0
2012-09-17,33.41,33.42,32.99,33.29,3407700,33.41,33.42,32.99,33.29,3407700,0.0,1.0
2012-09-18,32.57,33.26,32.49,33.23,5954700,32.57,33.26,32.49,33.23,5954700,0.0,1.0
2012-09-19,33.12,33.168,32.46,32.8,7805300,33.12,33.168,32.46,32.8,7805300,0.0,1.0
2012-09-20,34.5298,34.55,33.0,33.25,12398400,34.5298,34.55,33.0,33.25,12398400,0.0,1.0
2012-09-21,33.83,34.49,33.4699,34.36,8794400,33.83,34.49,33.4699,34.36,8794400,0.0,1.0
2012-09-24,33.415,33.76,33.26,33.39,5348300,33.415,33.76,33.26,33.39,5348300,0.0,1.0
2012-09-25,32.895,33.75,32.87,33.7,6122000,32.895,33.75,32.87,33.7,6122000,0.0,1.0
2012-09-26,32.52,32.98,32.42,32.91,1265271,32.52,32.98,32.42,32.91,1265271,0.0,1.0
2012-09-27,32.82,32.93,32.43,32.67,1102700,32.82,32.93,32.43,32.67,1102700,0.0,1.0
2012-09-28,32.435,32.93,32.39,32.65,4017900,32.435,32.93,32.39,32.65,4017900,0.0,1.0
2012-10-01,32.62,32.85,32.35,32.58,5201900,32.62,32.85,32.35,32.58,5201900,0.0,1.0
2012-10-02,32.57,32.91,32.32,32.82,3381600,32.57,32.91,32.32,32.82,3381600,0.0,1.0
2012-10-03,32.6,32.85,32.52,32.73,2455700,32.6,32.85,32.52,32.73,2455700,0.0,1.0
2012-10-04,32.68,32.795,32.2,32.62,3886900,32.68,32.795,32.2,32.62,3886900,0.0,1.0
2012-10-05,32.47,33.03,32.39,32.83,2505100,32.47,33.03,32.39,32.83,2505100,0.0,1.0
2012-10-08,32.23,32.47,32.02,32.26,2154800,32.23,32.47,32.02,32.26,2154800,0.0,1.0
2012-10-09,31.685,32.25,31.56,32.22,3504400,31.685,32.25,31.56,32.22,3504400,0.0,1.0
2012-10-10,31.51,31.8,31.33,31.64,2481700,31.51,31.8,31.33,31.64,2481700,0.0,1.0
2012-10-11,31.78,31.91,31.58,31.85,2854600,31.78,31.91,31.58,31.85,2854600,0.0,1.0
2012-10-12,31.94,32.05,31.69,31.78,3040300,31.94,32.05,31.69,31.78,3040300,0.0,1.0
2012-10-15,32.33,32.35,31.88,32.01,3143200,32.33,32.35,31.88,32.01,3143200,0.0,1.0
2012-10-16,33.24,33.345,32.3,32.44,4782200,33.24,33.345,32.3,32.44,4782200,0.0,1.0
2012-10-17,33.44,33.54,32.92,33.12,5146400,33.44,33.54,32.92,33.12,5146400,0.0,1.0
2012-10-18,33.475,33.68,33.24,33.46,3913800,33.475,33.68,33.24,33.46,3913800,0.0,1.0
2012-10-19,33.24,33.65,33.14,33.45,5562600,33.24,33.65,33.14,33.45,5562600,0.0,1.0
2012-10-22,33.49,33.55,33.17,33.44,3684900,33.49,33.55,33.17,33.44,3684900,0.0,1.0
2012-10-23,33.31,33.44,32.97,33.19,3151800,33.31,33.44,32.97,33.19,3151800,0.0,1.0
2012-10-24,33.36,33.6,33.28,33.56,3381500,33.36,33.6,33.28,33.56,3381500,0.0,1.0
2012-10-25,33.4,33.69,33.265,33.53,2868700,33.4,33.69,33.265,33.53,2868700,0.0,1.0
2012-10-26,34.01,34.09,32.99,33.13,6310600,34.01,34.09,32.99,33.13,6310600,0.0,1.0
2012-10-31,34.025,34.05,33.76,34.0,4253100,34.025,34.05,33.76,34.0,4253100,0.0,1.0
2012-11-01,34.36,34.64,33.8901,34.08,3681700,34.36,34.64,33.8901,34.08,3681700,0.0,1.0
2012-11-02,34.39,34.6,34.23,34.59,4006300,34.39,34.6,34.23,34.59,4006300,0.0,1.0
2012-11-05,34.24,34.33,33.835,34.18,2808500,34.24,34.33,33.835,34.18,2808500,0.0,1.0
2012-11-06,34.39,34.66,34.245,34.42,2678900,34.39,34.66,34.245,34.42,2678900,0.0,1.0
2012-11-07,33.47,34.15,33.46,34.11,4681500,33.47,34.15,33.46,34.11,4681500,0.0,1.0
2012-11-08,32.9803,33.57,32.92,33.5,4247900,32.9803,33.57,32.92,33.5,4247900,0.0,1.0
2012-11-09,32.9,33.28,32.89,33.01,2581600,32.9,33.28,32.89,33.01,2581600,0.0,1.0
2012-11-12,32.7,33.03,32.663,32.95,1911900,32.7,33.03,32.663,32.95,1911900,0.0,1.0
2012-11-13,32.54,32.92,32.35,32.55,2597200,32.54,32.92,32.35,32.55,2597200,0.0,1.0
2012-11-14,32.235,32.77,32.16,32.6,5566500,32.235,32.77,32.16,32.6,5566500,0.0,1.0
2012-11-15,32.64,32.725,32.14,32.38,3817700,32.64,32.725,32.14,32.38,3817700,0.0,1.0
2012-11-16,32.65,32.75,32.265,32.58,3447300,32.65,32.75,32.265,32.58,3447300,0.0,1.0
2012-11-19,32.92,32.9999,32.71,32.93,2645500,32.92,32.9999,32.71,32.93,2645500,0.0,1.0
2012-11-20,32.64,32.95,32.515,32.8,2345400,32.64,32.95,32.515,32.8,2345400,0.0,1.0
2012-11-21,32.84,32.98,32.53,32.75,1703700,32.84,32.98,32.53,32.75,1703700,0.0,1.0
2012-11-23,33.4,33.43,32.99,33.06,1449800,33.4,33.43,32.99,33.06,1449800,0.0,1.0
2012-11-26,33.295,33.33,33.05,33.22,2348500,33.295,33.33,33.05,33.22,2348500,0.0,1.0
2012-11-27,33.18,33.59,33.16,33.19,2180400,33.18,33.59,33.16,33.19,2180400,0.0,1.0
2012-11-28,33.88,33.94,32.94,33.16,2612600,33.88,33.94,32.94,33.16,2612600,0.0,1.0
2012-11-29,34.09,34.17,33.78,34.08,3353700,34.09,34.17,33.78,34.08,3353700,0.0,1.0
2012-11-30,34.61,34.81,33.85,34.19,4935400,34.61,34.81,33.85,34.19,4935400,0.0,1.0
2012-12-03,34.7,34.85,34.57,34.78,3146300,34.7,34.85,34.57,34.78,3146300,0.0,1.0
2012-12-04,35.3,35.64,34.67,34.79,6744100,35.3,35.64,34.67,34.79,6744100,0.0,1.0
2012-12-05,35.4,35.63,34.86,35.3,4277000,35.4,35.63,34.86,35.3,4277000,0.0,1.0
2012-12-06,35.14,35.68,35.0,35.25,5571900,35.14,35.68,35.0,35.25,5571900,0.0,1.0
2012-12-07,35.48,35.5,34.94,35.4,2725400,35.48,35.5,34.94,35.4,2725400,0.0,1.0
2012-12-10,35.75,35.78,35.4,35.45,3542100,35.75,35.78,35.4,35.45,3542100,0.0,1.0
2012-12-11,35.54,36.11,35.47,35.8,5912900,35.54,36.11,35.47,35.8,5912900,0.0,1.0
2012-12-12,35.9597,36.28,35.685,35.73,4598200,35.9597,36.28,35.685,35.73,4598200,0.0,1.0
2012-12-13,35.53,36.5,35.19,36.01,7746200,35.53,36.5,35.19,36.01,7746200,0.0,1.0
2012-12-14,37.56,38.1,37.0,37.2,17447900,37.56,38.1,37.0,37.2,17447900,0.0,1.0
2012-12-17,37.42,37.43,36.9,37.07,8928100,37.42,37.43,36.9,37.07,8928100,0.0,1.0
2012-12-18,37.4904,37.51,37.18,37.42,7652400,37.4904,37.51,37.18,37.42,7652400,0.0,1.0
2012-12-19,38.09,38.25,37.35,37.39,5853300,38.09,38.25,37.35,37.39,5853300,0.0,1.0
2012-12-20,37.87,38.16,37.79,38.08,4330300,37.87,38.16,37.79,38.08,4330300,0.0,1.0
2012-12-21,37.71,38.0,37.35,37.36,7975900,37.71,38.0,37.35,37.36,7975900,0.0,1.0
2012-12-24,37.53,37.82,37.3101,37.76,2448000,37.53,37.82,37.3101,37.76,2448000,0.0,1.0
2012-12-26,37.55,37.99,37.26,37.48,2437600,37.55,37.99,37.26,37.48,2437600,0.0,1.0
2012-12-27,37.3,37.62,36.83,37.49,3422700,37.3,37.62,36.83,37.49,3422700,0.0,1.0
2012-12-28,36.9,37.4,36.89,36.91,3171600,36.9,37.4,36.89,36.91,3171600,0.0,1.0
2012-12-31,37.68,37.7,36.655,36.8,4634600,37.68,37.7,36.655,36.8,4634600,0.0,1.0
2013-01-02,38.34,38.73,37.92,37.92,6483800,38.34,38.73,37.92,37.92,6483800,0.0,1.0
2013-01-03,37.75,38.3,37.66,38.14,3906000,37.75,38.3,37.66,38.14,3906000,0.0,1.0
2013-01-04,38.13,38.19,37.62,37.88,3809300,38.13,38.19,37.62,37.88,3809300,0.0,1.0
2013-01-07,37.94,38.21,37.7,37.81,3632100,37.94,38.21,37.7,37.81,3632100,0.0,1.0
2013-01-08,38.14,38.2,37.75,37.78,3080900,38.14,38.2,37.75,37.78,3080900,0.0,1.0
2013-01-09,38.66,38.705,38.1,38.16,4083100,38.66,38.705,38.1,38.16,4083100,0.0,1.0
2013-01-10,38.62,38.78,38.09,38.75,3645200,38.62,38.78,38.09,38.75,3645200,0.0,1.0
2013-01-11,38.09,38.734,37.89,38.65,3511300,38.09,38.734,37.89,38.65,3511300,0.0,1.0
2013-01-14,38.16,38.2,37.81,37.99,3048600,38.16,38.2,37.81,37.99,3048600,0.0,1.0
2013-01-15,38.15,38.46,37.84,37.86,2968100,38.15,38.46,37.84,37.86,2968100,0.0,1.0
2013-01-16,37.88,38.2698,37.81,38.12,2640700,37.88,38.2698,37.81,38.12,2640700,0.0,1.0
2013-01-17,37.73,38.09,37.71,37.76,4089500,37.73,38.09,37.71,37.76,4089500,0.0,1.0
2013-01-18,37.98,37.99,37.36,37.81,5561400,37.98,37.99,37.36,37.81,5561400,0.0,1.0
2013-01-22,37.95,38.015,37.57,37.865,2475400,37.95,38.015,37.57,37.865,2475400,0.0,1.0
2013-01-23,38.25,38.28,37.89,37.94,3309000,38.25,38.28,37.89,37.94,3309000,0.0,1.0
2013-01-24,38.1,38.7,37.99,38.15,2605600,38.1,38.7,37.99,38.15,2605600,0.0,1.0
2013-01-25,38.32,38.53,38.02,38.05,3273000,38.32,38.53,38.02,38.05,3273000,0.0,1.0
2013-01-28,38.24,38.41,37.905,37.91,3536100,38.24,38.41,37.905,37.91,3536100,0.0,1.0
2013-01-29,38.52,38.56,37.81,38.11,2935900,38.52,38.56,37.81,38.11,2935900,0.0,1.0
2013-01-30,37.94,38.51,37.88,38.5,2693600,37.94,38.51,37.88,38.5,2693600,0.0,1.0
2013-01-31,37.83,38.23,37.68,38.0,3291900,37.83,38.23,37.68,38.0,3291900,0.0,1.0
2013-02-01,38.34,38.48,37.91,38.2,2416100,38.34,38.48,37.91,38.2,2416100,0.0,1.0
2013-02-04,38.1,38.44,37.82,38.19,2928000,38.1,38.44,37.82,38.19,2928000,0.0,1.0
2013-02-05,38.51,38.57,38.01,38.2,2355600,38.51,38.57,38.01,38.2,2355600,0.0,1.0
2013-02-06,38.4,38.65,38.26,38.36,2567800,38.4,38.65,38.26,38.36,2567800,0.0,1.0
2013-02-07,38.07,38.39,37.66,38.26,3110300,38.07,38.39,37.66,38.26,3110300,0.0,1.0
2013-02-08,39.12,39.45,38.145,38.31,5104600,39.12,39.45,38.145,38.31,5104600,0.0,1.0
2013-02-11,38.64,39.05,38.534,38.99,2333800,38.64,39.05,38.534,38.99,2333800,0.0,1.0
2013-02-12,38.89,39.13,38.12,38.55,3279500,38.89,39.13,38.12,38.55,3279500,0.0,1.0
2013-02-13,38.81,39.15,38.67,38.9,2491000,38.81,39.15,38.67,38.9,2491000,0.0,1.0
2013-02-14,38.61,38.92,38.301,38.7,4929700,38.61,38.92,38.301,38.7,4929700,0.0,1.0
2013-02-15,38.635,38.76,38.38,38.51,2367900,38.635,38.76,38.38,38.51,2367900,0.0,1.0
2013-02-19,38.995,39.0,38.52,38.58,2056500,38.995,39.0,38.52,38.58,2056500,0.0,1.0
2013-02-20,38.77,39.28,38.75,39.04,3129600,38.77,39.28,38.75,39.04,3129600,0.0,1.0
2013-02-21,38.34,38.82,38.3,38.82,2872700,38.34,38.82,38.3,38.82,2872700,0.0,1.0
2013-02-22,38.55,38.87,38.37,38.54,2835500,38.55,38.87,38.37,38.54,2835500,0.0,1.0
2013-02-25,38.11,39.085,38.1,38.66,2738700,38.11,39.085,38.1,38.66,2738700,0.0,1.0
2013-02-26,38.59,38.66,38.09,38.14,2925000,38.59,38.66,38.09,38.14,2925000,0.0,1.0
2013-02-27,39.6,39.75,38.1,38.32,5285300,39.6,39.75,38.1,38.32,5285300,0.0,1.0
2013-02-28,39.31,39.935,39.29,39.54,3637600,39.31,39.935,39.29,39.54,3637600,0.0,1.0
2013-03-01,39.83,39.88,38.96,39.3,2328200,39.83,39.88,38.96,39.3,2328200,0.0,1.0
2013-03-04,40.46,40.47,39.45,39.74,2423600,40.46,40.47,39.45,39.74,2423600,0.0,1.0
2013-03-05,41.46,41.49,40.68,40.76,4236600,41.46,41.49,40.68,40.76,4236600,0.0,1.0
2013-03-06,41.29,41.77,41.13,41.47,2835600,41.29,41.77,41.13,41.47,2835600,0.0,1.0
2013-03-07,41.5,41.59,41.2,41.4,2678600,41.5,41.59,41.2,41.4,2678600,0.0,1.0
2013-03-08,41.5,41.91,41.32,41.75,3330300,41.5,41.91,41.32,41.75,3330300,0.0,1.0
2013-03-11,41.48,41.54,40.96,41.12,4632400,41.48,41.54,40.96,41.12,4632400,0.0,1.0
2013-03-12,41.4,41.53,41.1521,41.53,3454800,41.4,41.53,41.1521,41.53,3454800,0.0,1.0
2013-03-13,41.59,41.81,41.3,41.5,2892500,41.59,41.81,41.3,41.5,2892500,0.0,1.0
2013-03-14,41.62,41.93,41.44,41.82,2762900,41.62,41.93,41.44,41.82,2762900,0.0,1.0
2013-03-15,41.38,41.79,41.32,41.45,5424200,41.38,41.79,41.32,41.45,5424200,0.0,1.0
2013-03-18,41.06,41.48,40.21,41.08,3311300,41.06,41.48,40.21,41.08,3311300,0.0,1.0
2013-03-19,40.75,41.37,40.49,41.1,4767400,40.75,41.37,40.49,41.1,4767400,0.0,1.0
2013-03-20,42.46,43.23,41.995,42.7,10733400,42.46,43.23,41.995,42.7,10733400,0.0,1.0
2013-03-21,42.18,42.63,41.9,41.99,5659400,42.18,42.63,41.9,41.99,5659400,0.0,1.0
2013-03-22,42.97,43.23,42.11,42.17,5619500,42.97,43.23,42.11,42.17,5619500,0.0,1.0
2013-03-25,42.49,43.42,42.41,42.9,5296600,42.49,43.42,42.41,42.9,5296600,0.0,1.0
2013-03-26,42.75,42.95,42.4565,42.66,2125400,42.75,42.95,42.4565,42.66,2125400,0.0,1.0
2013-03-27,42.66,42.885,42.38,42.6,1707000,42.66,42.885,42.38,42.6,1707000,0.0,1.0
2013-03-28,43.515,43.59,42.42,42.54,4075200,43.515,43.59,42.42,42.54,4075200,0.0,1.0
2013-04-01,43.38,43.78,43.23,43.36,3398000,43.38,43.78,43.23,43.36,3398000,0.0,1.0
2013-04-02,43.845,43.89,43.36,43.5,3371600,43.845,43.89,43.36,43.5,3371600,0.0,1.0
2013-04-03,43.7,43.84,43.491,43.78,5043100,43.7,43.84,43.491,43.78,5043100,0.0,1.0
2013-04-04,44.21,44.25,43.44,43.74,5109900,44.21,44.25,43.44,43.74,5109900,0.0,1.0
2013-04-05,43.38,43.86,43.21,43.42,4307900,43.38,43.86,43.21,43.42,4307900,0.0,1.0
2013-04-08,43.79,43.8,43.135,43.27,2814100,43.79,43.8,43.135,43.27,2814100,0.0,1.0
2013-04-09,44.17,44.26,43.34,43.71,2529400,44.17,44.26,43.34,43.71,2529400,0.0,1.0
2013-04-10,44.7,45.4,44.33,44.42,5795400,44.7,45.4,44.33,44.42,5795400,0.0,1.0
2013-04-11,45.21,45.53,44.8,45.04,5896300,45.21,45.53,44.8,45.04,5896300,0.0,1.0
2013-04-12,45.03,45.16,44.74,45.15,2817700,45.03,45.16,44.74,45.15,2817700,0.0,1.0
2013-04-15,44.6,45.46,44.59,44.81,3553100,44.6,45.46,44.59,44.81,3553100,0.0,1.0
2013-04-16,45.28,45.35,44.77,44.77,2226500,45.28,45.35,44.77,44.77,2226500,0.0,1.0
2013-04-17,44.9,45.17,44.51,44.86,3421200,44.9,45.17,44.51,44.86,3421200,0.0,1.0
2013-04-18,44.46,45.2,44.34,45.18,2995900,44.46,45.2,44.34,45.18,2995900,0.0,1.0
2013-04-19,44.74,44.81,44.31,44.6,2746900,44.74,44.81,44.31,44.6,2746900,0.0,1.0
2013-04-22,44.53,45.2,44.33,45.0,2026400,44.53,45.2,44.33,45.0,2026400,0.0,1.0
2013-04-23,44.87,45.36,44.44,44.84,2163800,44.87,45.36,44.44,44.84,2163800,0.0,1.0
2013-04-24,44.67,45.05,44.52,44.91,2223500,44.67,45.05,44.52,44.91,2223500,0.0,1.0
2013-04-25,45.05,45.205,44.56,44.75,2131900,45.05,45.205,44.56,44.75,2131900,0.0,1.0
2013-04-26,44.91,45.18,44.78,44.84,2300100,44.91,45.18,44.78,44.84,2300100,0.0,1.0
2013-04-29,45.06,45.59,44.82,44.89,3553200,45.06,45.59,44.82,44.89,3553200,0.0,1.0
2013-04-30,45.08,45.15,44.55,44.76,4313200,45.08,45.15,44.55,44.76,4313200,0.0,1.0
2013-05-01,44.71,45.73,44.61,45.14,3817600,44.71,45.73,44.61,45.14,3817600,0.0,1.0
2013-05-02,45.69,45.88,44.63,44.65,2738500,45.69,45.88,44.63,44.65,2738500,0.0,1.0
2013-05-03,47.01,47.17,45.82,46.0,4226500,47.01,47.17,45.82,46.0,4226500,0.0,1.0
2013-05-06,46.49,47.14,46.48,47.0,3078200,46.49,47.14,46.48,47.0,3078200,0.0,1.0
2013-05-07,45.602,46.68,45.29,46.46,6863000,45.602,46.68,45.29,46.46,6863000,0.0,1.0
2013-05-08,45.32,45.64,45.1601,45.51,3318900,45.32,45.64,45.1601,45.51,3318900,0.0,1.0
2013-05-09,43.97,45.25,43.47,45.22,9319000,43.97,45.25,43.47,45.22,9319000,0.0,1.0
2013-05-10,44.02,44.2,43.75,44.12,4571200,44.02,44.2,43.75,44.12,4571200,0.0,1.0
2013-05-13,43.61,44.008,43.49,43.98,2768000,43.61,44.008,43.49,43.98,2768000,0.0,1.0
2013-05-14,44.04,44.1,43.6001,43.7,4305000,44.04,44.1,43.6001,43.7,4305000,0.0,1.0
2013-05-15,45.07,45.105,43.95,44.06,3646000,45.07,45.105,43.95,44.06,3646000,0.0,1.0
2013-05-16,44.56,45.34,44.48,44.96,2609100,44.56,45.34,44.48,44.96,2609100,0.0,1.0
2013-05-17,44.61,44.76,44.33,44.6,3688200,44.61,44.76,44.33,44.6,3688200,0.0,1.0
2013-05-20,44.29,44.675,44.15,44.55,1491100,44.29,44.675,44.15,44.55,1491100,0.0,1.0
2013-05-21,44.02,44.48,43.89,44.21,1828200,44.02,44.48,43.89,44.21,1828200,0.0,1.0
2013-05-22,43.17,44.31,42.95,44.12,3026400,43.17,44.31,42.95,44.12,3026400,0.0,1.0
2013-05-23,42.77,43.14,42.57,42.66,3339700,42.77,43.14,42.57,42.66,3339700,0.0,1.0
2013-05-24,42.43,42.53,41.91,42.32,3766200,42.43,42.53,41.91,42.32,3766200,0.0,1.0
2013-05-28,42.91,43.13,42.65,42.78,2655900,42.91,43.13,42.65,42.78,2655900,0.0,1.0
2013-05-29,42.6,42.87,42.3901,42.75,3280900,42.6,42.87,42.3901,42.75,3280900,0.0,1.0
2013-05-30,43.19,43.385,42.5,42.65,2755500,43.19,43.385,42.5,42.65,2755500,0.0,1.0
2013-05-31,42.91,43.55,42.66,42.92,3133200,42.91,43.55,42.66,42.92,3133200,0.0,1.0
2013-06-03,43.46,43.48,42.76,42.98,2884800,43.46,43.48,42.76,42.98,2884800,0.0,1.0
2013-06-04,44.39,44.8,43.53,43.67,5249400,44.39,44.8,43.53,43.67,5249400,0.0,1.0
2013-06-05,43.84,44.58,43.81,44.39,3385600,43.84,44.58,43.81,44.39,3385600,0.0,1.0
2013-06-06,43.57,44.05,43.255,43.84,3760900,43.57,44.05,43.255,43.84,3760900,0.0,1.0
2013-06-07,44.12,44.41,43.66,43.86,2895300,44.12,44.41,43.66,43.86,2895300,0.0,1.0
2013-06-10,44.09,44.335,43.84,44.3,1833900,44.09,44.335,43.84,44.3,1833900,0.0,1.0
2013-06-11,43.12,43.85,43.1,43.6,2487100,43.12,43.85,43.1,43.6,2487100,0.0,1.0
2013-06-12,42.72,43.46,42.61,43.31,2124500,42.72,43.46,42.61,43.31,2124500,0.0,1.0
2013-06-13,43.3,43.36,42.39,42.74,2002400,43.3,43.36,42.39,42.74,2002400,0.0,1.0
2013-06-14,42.84,43.57,42.7,43.33,2320100,42.84,43.57,42.7,43.33,2320100,0.0,1.0
2013-06-17,43.39,43.76,42.975,43.22,2677100,43.39,43.76,42.975,43.22,2677100,0.0,1.0
2013-06-18,43.36,44.2,43.215,43.55,5433900,43.36,44.2,43.215,43.55,5433900,0.0,1.0
2013-06-19,45.78,46.44,45.35,46.43,12566000,45.78,46.44,45.35,46.43,12566000,0.0,1.0
2013-06-20,44.895,45.29,44.45,45.28,5488700,44.895,45.29,44.45,45.28,5488700,0.0,1.0
2013-06-21,44.77,45.0,44.23,44.92,6294400,44.77,45.0,44.23,44.92,6294400,0.0,1.0
2013-06-24,43.6,44.6,43.37,44.34,4492900,43.6,44.6,43.37,44.34,4492900,0.0,1.0
2013-06-25,44.37,44.435,43.46,44.04,3366300,44.37,44.435,43.46,44.04,3366300,0.0,1.0
2013-06-26,45.68,45.915,44.895,44.95,5356400,45.68,45.915,44.895,44.95,5356400,0.0,1.0
2013-06-27,45.93,46.265,45.59,45.9,2916500,45.93,46.265,45.59,45.9,2916500,0.0,1.0
2013-06-28,45.56,45.99,45.39,45.99,4052600,45.56,45.99,45.39,45.99,4052600,0.0,1.0
2013-07-01,46.235,47.19,44.88,45.23,6341400,46.235,47.19,44.88,45.23,6341400,0.0,1.0
2013-07-02,46.03,46.48,45.725,46.0,3025100,46.03,46.48,45.725,46.0,3025100,0.0,1.0
2013-07-03,46.42,46.82,45.66,45.71,1597300,46.42,46.82,45.66,45.71,1597300,0.0,1.0
2013-07-05,47.0,47.1,46.55,46.69,1614600,47.0,47.1,46.55,46.69,1614600,0.0,1.0
2013-07-08,46.625,47.49,46.44,47.03,2813100,46.625,47.49,46.44,47.03,2813100,0.0,1.0
2013-07-09,47.26,47.31,46.73,46.76,2578900,47.26,47.31,46.73,46.76,2578900,0.0,1.0
2013-07-10,47.25,47.33,46.64,47.09,2684700,47.25,47.33,46.64,47.09,2684700,0.0,1.0
2013-07-11,47.99,48.0,47.5,47.62,3293500,47.99,48.0,47.5,47.62,3293500,0.0,1.0
2013-07-12,48.39,48.63,48.08,48.35,4135700,48.39,48.63,48.08,48.35,4135700,0.0,1.0
2013-07-15,48.12,48.455,48.095,48.25,2122800,48.12,48.455,48.095,48.25,2122800,0.0,1.0
2013-07-16,47.485,48.13,47.36,48.05,2473100,47.485,48.13,47.36,48.05,2473100,0.0,1.0
2013-07-17,48.04,48.4,47.78,48.17,3135800,48.04,48.4,47.78,48.17,3135800,0.0,1.0
2013-07-18,48.19,48.52,48.005,48.04,2641600,48.19,48.52,48.005,48.04,2641600,0.0,1.0
2013-07-19,48.07,48.47,47.93,48.26,2764000,48.07,48.47,47.93,48.26,2764000,0.0,1.0
2013-07-22,48.28,48.52,47.92,48.52,1782900,48.28,48.52,47.92,48.52,1782900,0.0,1.0
2013-07-23,48.07,48.45,47.95,48.35,1708600,48.07,48.45,47.95,48.35,1708600,0.0,1.0
2013-07-24,47.8,48.58,47.65,48.38,2407400,47.8,48.58,47.65,48.38,2407400,0.0,1.0
2013-07-25,47.79,47.96,47.4525,47.8,2242800,47.79,47.96,47.4525,47.8,2242800,0.0,1.0
2013-07-26,47.64,47.8571,47.4,47.77,2918000,47.64,47.8571,47.4,47.77,2918000,0.0,1.0
2013-07-29,47.17,47.775,47.1101,47.51,2352400,47.17,47.775,47.1101,47.51,2352400,0.0,1.0
2013-07-30,47.36,47.5,47.115,47.19,2758000,47.36,47.5,47.115,47.19,2758000,0.0,1.0
2013-07-31,47.28,47.71,47.18,47.5,3813500,47.28,47.71,47.18,47.5,3813500,0.0,1.0
2013-08-01,47.7,47.82,47.41,47.62,3497600,47.7,47.82,47.41,47.62,3497600,0.0,1.0
2013-08-02,47.45,47.82,47.125,47.38,3761000,47.45,47.82,47.125,47.38,3761000,0.0,1.0
2013-08-05,47.63,47.84,47.3501,47.45,2172200,47.63,47.84,47.3501,47.45,2172200,0.0,1.0
2013-08-06,47.39,47.8499,47.37,47.55,1642800,47.39,47.8499,47.37,47.55,1642800,0.0,1.0
2013-08-07,47.1,47.48,46.83,47.17,2396700,47.1,47.48,46.83,47.17,2396700,0.0,1.0
2013-08-08,47.51,47.66,47.03,47.32,2974200,47.51,47.66,47.03,47.32,2974200,0.0,1.0
2013-08-09,47.18,47.775,47.09,47.38,1891300,47.18,47.775,47.09,47.38,1891300,0.0,1.0
2013-08-12,47.2,47.33,46.85,46.87,1807900,47.2,47.33,46.85,46.87,1807900,0.0,1.0
2013-08-13,47.14,47.41,46.92,47.37,1960300,47.14,47.41,46.92,47.37,1960300,0.0,1.0
2013-08-14,46.84,47.14,46.68,47.14,2115100,46.84,47.14,46.68,47.14,2115100,0.0,1.0
2013-08-15,45.87,46.39,45.705,46.37,2616800,45.87,46.39,45.705,46.37,2616800,0.0,1.0
2013-08-16,45.4,45.955,45.3,45.94,2829200,45.4,45.955,45.3,45.94,2829200,0.0,1.0
2013-08-19,44.89,45.52,44.8799,45.44,2185800,44.89,45.52,44.8799,45.44,2185800,0.0,1.0
2013-08-20,45.07,45.45,44.7,44.77,2213900,45.07,45.45,44.7,44.77,2213900,0.0,1.0
2013-08-21,45.14,45.51,44.8,45.01,2515500,45.14,45.51,44.8,45.01,2515500,0.0,1.0
2013-08-22,45.68,45.71,45.09,45.1,1699600,45.68,45.71,45.09,45.1,1699600,0.0,1.0
2013-08-23,45.77,45.88,45.405,45.85,2410900,45.77,45.88,45.405,45.85,2410900,0.0,1.0
2013-08-26,46.06,46.61,46.01,46.25,2590500,46.06,46.61,46.01,46.25,2590500,0.0,1.0
2013-08-27,45.5,45.875,45.27,45.55,2287600,45.5,45.875,45.27,45.55,2287600,0.0,1.0
2013-08-28,45.53,45.915,45.49,45.58,1971500,45.53,45.915,45.49,45.58,1971500,0.0,1.0
2013-08-29,45.93,46.14,45.35,45.5,1738900,45.93,46.14,45.35,45.5,1738900,0.0,1.0
2013-08-30,45.75,46.11,45.57,45.88,2211500,45.75,46.11,45.57,45.88,2211500,0.0,1.0
2013-09-03,45.88,46.5655,45.7,46.21,1955500,45.88,46.5655,45.7,46.21,1955500,0.0,1.0
2013-09-04,46.93,47.17,45.76,45.76,5402200,46.93,47.17,45.76,45.76,5402200,0.0,1.0
2013-09-05,46.731,47.34,46.68,46.88,2379800,46.731,47.34,46.68,46.88,2379800,0.0,1.0
2013-09-06,46.87,47.3,46.26,46.89,3140900,46.87,47.3,46.26,46.89,3140900,0.0,1.0
2013-09-09,47.25,47.27,46.99,47.11,1931700,47.25,47.27,46.99,47.11,1931700,0.0,1.0
2013-09-10,48.02,48.065,47.51,47.62,2831100,48.02,48.065,47.51,47.62,2831100,0.0,1.0
2013-09-11,48.2,48.33,47.945,48.0,2650200,48.2,48.33,47.945,48.0,2650200,0.0,1.0
2013-09-12,47.64,48.09,47.56,48.07,3024100,47.64,48.09,47.56,48.07,3024100,0.0,1.0
2013-09-13,47.76,47.96,47.64,47.66,2571600,47.76,47.96,47.64,47.66,2571600,0.0,1.0
2013-09-16,48.14,48.705,47.97,48.17,4474800,48.14,48.705,47.97,48.17,4474800,0.0,1.0
2013-09-17,48.14,48.49,47.92,48.19,6917200,48.14,48.49,47.92,48.19,6917200,0.0,1.0
2013-09-18,52.58,52.67,51.06,51.68,15267900,52.58,52.67,51.06,51.68,15267900,0.0,1.0
2013-09-19,51.869,52.395,51.575,52.05,7183400,51.869,52.395,51.575,52.05,7183400,0.0,1.0
2013-09-20,52.31,52.96,51.68,51.87,12323000,52.31,52.96,51.68,51.87,12323000,0.0,1.0
2013-09-23,51.8,52.47,51.615,52.07,3183400,51.8,52.47,51.615,52.07,3183400,0.0,1.0
2013-09-24,51.42,51.88,51.07,51.79,3103300,51.42,51.88,51.07,51.79,3103300,0.0,1.0
2013-09-25,51.87,52.08,51.42,51.48,4009400,51.87,52.08,51.42,51.48,4009400,0.0,1.0
2013-09-26,52.1,52.38,51.81,52.0,2902900,52.1,52.38,51.81,52.0,2902900,0.0,1.0
2013-09-27,52.03,52.48,51.65,51.71,2382000,52.03,52.48,51.65,51.71,2382000,0.0,1.0
2013-09-30,51.94,52.15,51.202,51.5,2747000,51.94,52.15,51.202,51.5,2747000,0.0,1.0
2013-10-01,52.43,52.48,51.84,52.1,3243300,52.43,52.48,51.84,52.1,3243300,0.0,1.0
2013-10-02,51.52,52.28,51.29,51.79,3691200,51.52,52.28,51.29,51.79,3691200,0.0,1.0
2013-10-03,50.88,51.65,50.54,51.61,3862200,50.88,51.65,50.54,51.61,3862200,0.0,1.0
2013-10-04,51.57,51.67,50.02,50.09,3880900,51.57,51.67,50.02,50.09,3880900,0.0,1.0
2013-10-07,50.82,51.34,50.79,51.05,2582700,50.82,51.34,50.79,51.05,2582700,0.0,1.0
2013-10-08,49.58,50.97,49.44,50.93,4953800,49.58,50.97,49.44,50.93,4953800,0.0,1.0
2013-10-09,49.45,49.87,48.87,49.62,4347300,49.45,49.87,48.87,49.62,4347300,0.0,1.0
2013-10-10,51.165,51.22,49.86,50.06,3740900,51.165,51.22,49.86,50.06,3740900,0.0,1.0
2013-10-11,52.19,52.22,50.82,50.82,3410500,52.19,52.22,50.82,50.82,3410500,0.0,1.0
2013-10-14,52.63,52.8279,51.72,51.9,4910000,52.63,52.8279,51.72,51.9,4910000,0.0,1.0
2013-10-15,51.93,52.78,51.81,52.31,3658800,51.93,52.78,51.81,52.31,3658800,0.0,1.0
2013-10-16,51.91,52.58,51.54,51.54,3367700,51.91,52.58,51.54,51.54,3367700,0.0,1.0
2013-10-17,52.065,52.31,51.7,51.87,3776600,52.065,52.31,51.7,51.87,3776600,0.0,1.0
2013-10-18,52.63,52.78,52.0,52.15,4210100,52.63,52.78,52.0,52.15,4210100,0.0,1.0
2013-10-21,53.08,53.27,52.71,52.73,3739700,53.08,53.27,52.71,52.73,3739700,0.0,1.0
2013-10-22,53.17,53.57,52.99,53.47,4375700,53.17,53.57,52.99,53.47,4375700,0.0,1.0
2013-10-23,53.06,53.45,52.155,52.75,4386800,53.06,53.45,52.155,52.75,4386800,0.0,1.0
2013-10-24,54.21,54.58,53.05,53.06,5717200,54.21,54.58,53.05,53.06,5717200,0.0,1.0
2013-10-25,53.81,54.2,53.46,54.07,6186100,53.81,54.2,53.46,54.07,6186100,0.0,1.0
2013-10-28,53.93,54.37,53.59,53.91,3505000,53.93,54.37,53.59,53.91,3505000,0.0,1.0
2013-10-29,54.86,55.12,53.91,54.0,5148300,54.86,55.12,53.91,54.0,5148300,0.0,1.0
2013-10-30,54.1,55.07,53.69,54.87,3482400,54.1,55.07,53.69,54.87,3482400,0.0,1.0
2013-10-31,54.22,54.56,53.9,54.01,3509500,54.22,54.56,53.9,54.01,3509500,0.0,1.0
2013-11-01,54.61,54.675,54.14,54.61,2720000,54.61,54.675,54.14,54.61,2720000,0.0,1.0
2013-11-04,55.39,55.42,54.66,55.01,3433600,55.39,55.42,54.66,55.01,3433600,0.0,1.0
2013-11-05,54.79,55.28,54.67,55.24,3616600,54.79,55.28,54.67,55.24,3616600,0.0,1.0
2013-11-06,54.88,55.105,54.54,54.9,3286100,54.88,55.105,54.54,54.9,3286100,0.0,1.0
2013-11-07,53.168,55.17,53.1,55.05,5526600,53.168,55.17,53.1,55.05,5526600,0.0,1.0
2013-11-08,54.84,54.93,53.33,53.42,5940900,54.84,54.93,53.33,53.42,5940900,0.0,1.0
2013-11-11,56.18,56.18,54.49,54.85,4221800,56.18,56.18,54.49,54.85,4221800,0.0,1.0
2013-11-12,56.24,56.34,55.6,55.84,2929200,56.24,56.34,55.6,55.84,2929200,0.0,1.0
2013-11-13,57.55,57.59,55.59,55.59,5168600,57.55,57.59,55.59,55.59,5168600,0.0,1.0
2013-11-14,57.17,57.99,56.91,57.56,4571300,57.17,57.99,56.91,57.56,4571300,0.0,1.0
2013-11-15,57.35,57.59,56.78,57.54,2909900,57.35,57.59,56.78,57.54,2909900,0.0,1.0
2013-11-18,56.6,57.49,56.4,57.45,3173600,56.6,57.49,56.4,57.45,3173600,0.0,1.0
2013-11-19,55.77,56.73,55.65,56.73,3405000,55.77,56.73,55.65,56.73,3405000,0.0,1.0
2013-11-20,55.94,56.32,55.8,55.98,2931300,55.94,56.32,55.8,55.98,2931300,0.0,1.0
2013-11-21,56.23,56.59,55.86,56.28,2461200,56.23,56.59,55.86,56.28,2461200,0.0,1.0
2013-11-22,56.41,56.5,55.89,56.26,2890800,56.41,56.5,55.89,56.26,2890800,0.0,1.0
2013-11-25,56.95,57.18,56.5,56.62,2986400,56.95,57.18,56.5,56.62,2986400,0.0,1.0
2013-11-26,56.7,56.89,56.2,56.87,2841000,56.7,56.89,56.2,56.87,2841000,0.0,1.0
2013-11-27,56.91,57.03,56.68,56.85,2134000,56.91,57.03,56.68,56.85,2134000,0.0,1.0
2013-11-29,56.78,57.15,56.6225,57.12,965200,56.78,57.15,56.6225,57.12,965200,0.0,1.0
2013-12-02,56.76,57.03,56.61,56.74,1950800,56.76,57.03,56.61,56.74,1950800,0.0,1.0
2013-12-03,56.4,57.06,56.39,56.63,4129500,56.4,57.06,56.39,56.63,4129500,0.0,1.0
2013-12-04,56.05,56.43,55.42,56.19,3663500,56.05,56.43,55.42,56.19,3663500,0.0,1.0
2013-12-05,55.04,55.75,54.47,55.63,7792700,55.04,55.75,54.47,55.63,7792700,0.0,1.0
2013-12-06,55.6,56.1,55.5502,55.99,3334300,55.6,56.1,55.5502,55.99,3334300,0.0,1.0
2013-12-09,55.44,56.05,55.24,55.94,3397700,55.44,56.05,55.24,55.94,3397700,0.0,1.0
2013-12-10,55.32,55.39,54.65,55.38,3787300,55.32,55.39,54.65,55.38,3787300,0.0,1.0
2013-12-11,54.64,55.595,54.575,55.25,3990000,54.64,55.595,54.575,55.25,3990000,0.0,1.0
2013-12-12,53.99,54.9399,53.9301,54.44,6248200,53.99,54.9399,53.9301,54.44,6248200,0.0,1.0
2013-12-13,60.89,61.09,58.0,58.06,15848100,60.89,61.09,58.0,58.06,15848100,0.0,1.0
2013-12-16,58.5,60.88,58.395,60.63,8786000,58.5,60.88,58.395,60.63,8786000,0.0,1.0
2013-12-17,57.67,58.88,57.54,58.5,6351800,57.67,58.88,57.54,58.5,6351800,0.0,1.0
2013-12-18,59.04,59.07,57.02,57.58,4975300,59.04,59.07,57.02,57.58,4975300,0.0,1.0
2013-12-19,58.13,58.9845,58.07,58.73,3310500,58.13,58.9845,58.07,58.73,3310500,0.0,1.0
2013-12-20,59.26,59.55,58.22,58.42,5363200,59.26,59.55,58.22,58.42,5363200,0.0,1.0
2013-12-23,59.47,59.89,59.12,59.74,1947900,59.47,59.89,59.12,59.74,1947900,0.0,1.0
2013-12-24,59.53,59.78,59.22,59.58,846700,59.53,59.78,59.22,59.58,846700,0.0,1.0
2013-12-26,59.58,59.99,59.48,59.53,1026500,59.58,59.99,59.48,59.53,1026500,0.0,1.0
2013-12-27,59.51,59.99,59.28,59.73,1266900,59.51,59.99,59.28,59.73,1266900,0.0,1.0
2013-12-30,59.55,59.8,59.24,59.67,1329100,59.55,59.8,59.24,59.67,1329100,0.0,1.0
2013-12-31,59.879,59.915,59.56,59.6,1391300,59.879,59.915,59.56,59.6,1391300,0.0,1.0
2014-01-02,59.29,59.53,58.94,59.06,2745900,59.29,59.53,58.94,59.06,2745900,0.0,1.0
2014-01-03,59.16,59.685,59.11,59.19,1589000,59.16,59.685,59.11,59.19,1589000,0.0,1.0
2014-01-06,58.12,58.77,58.01,58.06,3753600,58.12,58.77,58.01,58.06,3753600,0.0,1.0
2014-01-07,58.97,59.05,58.06,58.26,2963600,58.97,59.05,58.06,58.26,2963600,0.0,1.0
2014-01-08,58.9,59.28,58.46,59.12,3456000,58.9,59.28,58.46,59.12,3456000,0.0,1.0
2014-01-09,59.09,59.53,58.72,58.99,2427400,59.09,59.53,58.72,58.99,2427400,0.0,1.0
2014-01-10,59.53,59.63,58.95,59.35,1829100,59.53,59.63,58.95,59.35,1829100,0.0,1.0
2014-01-13,58.6,59.44,58.41,59.28,2928700,58.6,59.44,58.41,59.28,2928700,0.0,1.0
2014-01-14,60.37,60.53,58.63,58.68,4179500,60.37,60.53,58.63,58.68,4179500,0.0,1.0
2014-01-15,61.68,61.81,60.4,60.44,4220300,61.68,61.81,60.4,60.44,4220300,0.0,1.0
2014-01-16,61.63,61.98,61.26,61.59,3747800,61.63,61.98,61.26,61.59,3747800,0.0,1.0
2014-01-17,61.37,61.5999,60.8,61.02,3314500,61.37,61.5999,60.8,61.02,3314500,0.0,1.0
2014-01-21,60.85,61.79,60.7,61.5,3198700,60.85,61.79,60.7,61.5,3198700,0.0,1.0
2014-01-22,61.77,61.81,60.7,60.93,3594000,61.77,61.81,60.7,60.93,3594000,0.0,1.0
2014-01-23,60.88,61.43,60.32,61.18,2671300,60.88,61.43,60.32,61.18,2671300,0.0,1.0
2014-01-24,59.09,60.44,59.09,60.3,2850700,59.09,60.44,59.09,60.3,2850700,0.0,1.0
2014-01-27,58.36,58.88,57.86,58.11,5258000,58.36,58.88,57.86,58.11,5258000,0.0,1.0
2014-01-28,59.11,59.46,57.88,57.98,3529500,59.11,59.46,57.88,57.98,3529500,0.0,1.0
2014-01-29,58.46,59.18,58.17,58.61,3585400,58.46,59.18,58.17,58.61,3585400,0.0,1.0
2014-01-30,59.39,59.9,59.02,59.12,2768300,59.39,59.9,59.02,59.12,2768300,0.0,1.0
2014-01-31,59.19,59.54,58.09,58.15,3112900,59.19,59.54,58.09,58.15,3112900,0.0,1.0
2014-02-03,58.09,59.255,57.32,59.08,6649100,58.09,59.255,57.32,59.08,6649100,0.0,1.0
2014-02-04,59.72,59.74,57.65,58.48,3593200,59.72,59.74,57.65,58.48,3593200,0.0,1.0
2014-02-05,61.0,61.02,59.271,59.54,5122600,61.0,61.02,59.271,59.54,5122600,0.0,1.0
2014-02-06,61.34,61.65,60.65,60.7,2898200,61.34,61.65,60.65,60.7,2898200,0.0,1.0
2014-02-07,62.88,63.24,61.3,61.58,4822500,62.88,63.24,61.3,61.58,4822500,0.0,1.0
2014-02-10,63.78,63.801,62.52,62.73,2833400,63.78,63.801,62.52,62.73,2833400,0.0,1.0
2014-02-11,63.97,64.88,63.66,64.48,4648000,63.97,64.88,63.66,64.48,4648000,0.0,1.0
2014-02-12,65.14,65.15,64.09,64.21,3137800,65.14,65.15,64.09,64.21,3137800,0.0,1.0
2014-02-13,67.04,67.11,64.83,64.84,3606900,67.04,67.11,64.83,64.84,3606900,0.0,1.0
2014-02-14,68.34,68.485,67.0,67.48,6232000,68.34,68.485,67.0,67.48,6232000,0.0,1.0
2014-02-18,68.66,69.1,68.0,68.62,3757900,68.66,69.1,68.0,68.62,3757900,0.0,1.0
2014-02-19,67.99,69.43,67.675,68.45,3994300,67.99,69.43,67.675,68.45,3994300,0.0,1.0
2014-02-20,68.48,68.66,67.7,68.19,3162200,68.48,68.66,67.7,68.19,3162200,0.0,1.0
2014-02-21,68.22,68.44,67.55,67.82,3610200,68.22,68.44,67.55,67.82,3610200,0.0,1.0
2014-02-24,68.765,69.28,68.0,68.54,2811700,68.765,69.28,68.0,68.54,2811700,0.0,1.0
2014-02-25,68.01,68.76,67.63,68.71,3566400,68.01,68.76,67.63,68.71,3566400,0.0,1.0
2014-02-26,67.82,68.95,67.65,67.73,3066500,67.82,68.95,67.65,67.73,3066500,0.0,1.0
2014-02-27,69.92,70.075,67.82,67.9,4724500,69.92,70.075,67.82,67.9,4724500,0.0,1.0
2014-02-28,68.63,71.11,67.83,70.25,5728600,68.63,71.11,67.83,70.25,5728600,0.0,1.0
2014-03-03,67.86,68.15,67.14,68.06,3395000,67.86,68.15,67.14,68.06,3395000,0.0,1.0
2014-03-04,68.6,69.04,68.5,68.6,5425500,68.6,69.04,68.5,68.6,5425500,0.0,1.0
2014-03-05,68.9,69.03,68.52,68.79,3070100,68.9,69.03,68.52,68.79,3070100,0.0,1.0
2014-03-06,68.92,69.42,68.85,69.14,3059200,68.92,69.42,68.85,69.14,3059200,0.0,1.0
2014-03-07,68.52,69.31,67.97,69.21,2500300,68.52,69.31,67.97,69.21,2500300,0.0,1.0
2014-03-10,68.04,68.68,67.31,68.68,3032800,68.04,68.68,67.31,68.68,3032800,0.0,1.0
2014-03-11,67.47,68.6,67.25,68.19,3345000,67.47,68.6,67.25,68.19,3345000,0.0,1.0
2014-03-12,68.06,68.1,66.75,67.06,2433600,68.06,68.1,66.75,67.06,2433600,0.0,1.0
2014-03-13,67.08,68.83,66.625,68.48,2870900,67.08,68.83,66.625,68.48,2870900,0.0,1.0
2014-03-14,67.19,67.7,66.87,67.7,3006600,67.19,67.7,66.87,67.7,3006600,0.0,1.0
2014-03-17,68.17,69.35,67.7301,67.89,3932400,68.17,69.35,67.7301,67.89,3932400,0.0,1.0
2014-03-18,68.52,70.24,67.52,67.66,11438500,68.52,70.24,67.52,67.66,11438500,0.0,1.0
2014-03-19,67.63,69.01,66.15,69.01,7683100,67.63,69.01,66.15,69.01,7683100,0.0,1.0
2014-03-20,68.49,69.08,67.44,67.55,5280200,68.49,69.08,67.44,67.55,5280200,0.0,1.0
2014-03-21,67.14,69.06,66.91,69.06,5477200,67.14,69.06,66.91,69.06,5477200,0.0,1.0
2014-03-24,65.24,67.4768,64.77,67.22,5905700,65.24,67.4768,64.77,67.22,5905700,0.0,1.0
2014-03-25,65.81,66.735,65.06,65.75,4245500,65.81,66.735,65.06,65.75,4245500,0.0,1.0
2014-03-26,63.9,66.39,63.88,66.1,4714000,63.9,66.39,63.88,66.1,4714000,0.0,1.0
2014-03-27,64.53,65.16,63.05,63.6,5556700,64.53,65.16,63.05,63.6,5556700,0.0,1.0
2014-03-28,64.88,65.605,64.15,64.71,4019800,64.88,65.605,64.15,64.71,4019800,0.0,1.0
2014-03-31,65.74,65.95,64.62,64.87,3213900,65.74,65.95,64.62,64.87,3213900,0.0,1.0
2014-04-01,65.93,66.215,65.44,65.9,3398400,65.93,66.215,65.44,65.9,3398400,0.0,1.0
2014-04-02,65.48,66.31,65.12,66.07,2587000,65.48,66.31,65.12,66.07,2587000,0.0,1.0
2014-04-03,62.45,65.5,62.17,65.5,6984500,62.45,65.5,62.17,65.5,6984500,0.0,1.0
2014-04-04,61.32,62.92,61.1,62.92,6157100,61.32,62.92,61.1,62.92,6157100,0.0,1.0
2014-04-07,60.47,61.2,59.63,61.2,6271100,60.47,61.2,59.63,61.2,6271100,0.0,1.0
2014-04-08,61.82,62.25,60.11,60.53,6710000,61.82,62.25,60.11,60.53,6710000,0.0,1.0
2014-04-09,63.46,63.6904,61.555,62.0,6427400,63.46,63.6904,61.555,62.0,6427400,0.0,1.0
2014-04-10,61.49,63.45,61.27,63.05,5648500,61.49,63.45,61.27,63.05,5648500,0.0,1.0
2014-04-11,60.5,61.75,60.022,60.89,5930700,60.5,61.75,60.022,60.89,5930700,0.0,1.0
2014-04-14,61.39,61.66,60.55,61.18,3234000,61.39,61.66,60.55,61.18,3234000,0.0,1.0
2014-04-15,62.105,62.2925,60.5,61.5,3598600,62.105,62.2925,60.5,61.5,3598600,0.0,1.0
2014-04-16,63.04,63.14,62.25,62.27,3370600,63.04,63.14,62.25,62.27,3370600,0.0,1.0
2014-04-17,64.04,64.23,62.53,62.96,3745800,64.04,64.23,62.53,62.96,3745800,0.0,1.0
2014-04-21,64.3,64.46,63.56,64.0,2077300,64.3,64.46,63.56,64.0,2077300,0.0,1.0
2014-04-22,64.48,64.74,63.76,64.06,3854900,64.48,64.74,63.76,64.06,3854900,0.0,1.0
2014-04-23,64.39,64.58,63.78,64.23,2863700,64.39,64.58,63.78,64.23,2863700,0.0,1.0
2014-04-24,63.22,65.0,62.93,64.89,3961200,63.22,65.0,62.93,64.89,3961200,0.0,1.0
2014-04-25,61.61,63.03,61.56,62.92,4288500,61.61,63.03,61.56,62.92,4288500,0.0,1.0
2014-04-28,60.4,62.17,59.62,61.84,4375800,60.4,62.17,59.62,61.84,4375800,0.0,1.0
2014-04-29,60.91,60.93,59.905,60.57,3531600,60.91,60.93,59.905,60.57,3531600,0.0,1.0
2014-04-30,61.69,61.8,60.63,60.87,3722100,61.69,61.8,60.63,60.87,3722100,0.0,1.0
2014-05-01,62.59,63.1045,61.31,61.69,2839300,62.59,63.1045,61.31,61.69,2839300,0.0,1.0
2014-05-02,61.56,62.97,61.53,62.86,2365300,61.56,62.97,61.53,62.86,2365300,0.0,1.0
2014-05-05,61.44,61.98,60.88,61.2,2070200,61.44,61.98,60.88,61.2,2070200,0.0,1.0
2014-05-06,59.44,61.35,59.34,61.15,3913200,59.44,61.35,59.34,61.15,3913200,0.0,1.0
2014-05-07,58.63,59.68,57.15,59.56,7061100,58.63,59.68,57.15,59.56,7061100,0.0,1.0
2014-05-08,59.08,60.61,57.901,58.34,3824900,59.08,60.61,57.901,58.34,3824900,0.0,1.0
2014-05-09,59.59,59.61,58.1675,59.14,3607800,59.59,59.61,58.1675,59.14,3607800,0.0,1.0
2014-05-12,60.7,61.045,59.74,59.77,2863600,60.7,61.045,59.74,59.77,2863600,0.0,1.0
2014-05-13,60.81,60.97,60.14,60.81,2938400,60.81,60.97,60.14,60.81,2938400,0.0,1.0
2014-05-14,60.88,61.35,59.95,59.95,2497800,60.88,61.35,59.95,59.95,2497800,0.0,1.0
2014-05-15,60.2,60.95,59.56,60.71,5699200,60.2,60.95,59.56,60.71,5699200,0.0,1.0
2014-05-16,61.64,61.69,59.93,60.65,3651200,61.64,61.69,59.93,60.65,3651200,0.0,1.0
2014-05-19,62.2,62.84,61.26,61.27,2817600,62.2,62.84,61.26,61.27,2817600,0.0,1.0
2014-05-20,61.71,62.45,61.42,62.12,1865300,61.71,62.45,61.42,62.12,1865300,0.0,1.0
2014-05-21,62.47,62.66,61.53,61.73,1414100,62.47,62.66,61.53,61.73,1414100,0.0,1.0
2014-05-22,63.15,63.46,61.911,62.29,1814700,63.15,63.46,61.911,62.29,1814700,0.0,1.0
2014-05-23,64.3,64.48,62.84,63.33,2281900,64.3,64.48,62.84,63.33,2281900,0.0,1.0
2014-05-27,65.25,65.485,64.61,64.64,2150600,65.25,65.485,64.61,64.64,2150600,0.0,1.0
2014-05-28,64.84,65.48,64.79,65.43,2198400,64.84,65.48,64.79,65.43,2198400,0.0,1.0
2014-05-29,65.45,65.82,64.9262,64.93,2061000,65.45,65.82,64.9262,64.93,2061000,0.0,1.0
2014-05-30,64.54,65.75,64.17,65.75,2444300,64.54,65.75,64.17,65.75,2444300,0.0,1.0
2014-06-02,64.64,65.04,63.68,64.54,1427700,64.64,65.04,63.68,64.54,1427700,0.0,1.0
2014-06-03,64.09,64.46,63.49,64.19,3010200,64.09,64.46,63.49,64.19,3010200,0.0,1.0
2014-06-04,64.17,64.73,63.62,64.1,2675600,64.17,64.73,63.62,64.1,2675600,0.0,1.0
2014-06-05,65.47,65.619,63.925,64.3,2041900,65.47,65.619,63.925,64.3,2041900,0.0,1.0
2014-06-06,66.91,67.32,65.69,65.99,3623500,66.91,67.32,65.69,65.99,3623500,0.0,1.0
2014-06-09,66.93,67.38,66.59,66.7,1339800,66.93,67.38,66.59,66.7,1339800,0.0,1.0
2014-06-10,66.96,67.1899,66.46,66.69,1558800,66.96,67.1899,66.46,66.69,1558800,0.0,1.0
2014-06-11,67.46,67.5,66.66,66.9,1607900,67.46,67.5,66.66,66.9,1607900,0.0,1.0
2014-06-12,66.56,67.46,66.28,67.23,1940100,66.56,67.46,66.28,67.23,1940100,0.0,1.0
2014-06-13,66.82,66.95,66.25,66.7,2981100,66.82,66.95,66.25,66.7,2981100,0.0,1.0
2014-06-16,67.62,67.79,66.52,66.8,4348300,67.62,67.79,66.52,66.8,4348300,0.0,1.0
2014-06-17,67.54,68.0,66.86,67.36,6622600,67.54,68.0,66.86,67.36,6622600,0.0,1.0
2014-06-18,73.08,74.69,72.1,73.82,11376700,73.08,74.69,72.1,73.82,11376700,0.0,1.0
2014-06-19,72.95,73.57,72.2401,73.17,4413400,72.95,73.57,72.2401,73.17,4413400,0.0,1.0
2014-06-20,72.61,73.15,72.545,73.04,3904500,72.61,73.15,72.545,73.04,3904500,0.0,1.0
2014-06-23,72.89,73.16,72.29,72.74,2354200,72.89,73.16,72.29,72.74,2354200,0.0,1.0
2014-06-24,72.38,73.28,72.175,72.95,2948600,72.38,73.28,72.175,72.95,2948600,0.0,1.0
2014-06-25,72.44,72.7599,72.12,72.27,2218800,72.44,72.7599,72.12,72.27,2218800,0.0,1.0
2014-06-26,72.85,72.9,72.175,72.44,2075300,72.85,72.9,72.175,72.44,2075300,0.0,1.0
2014-06-27,72.0,72.765,71.76,72.62,7315500,72.0,72.765,71.76,72.62,7315500,0.0,1.0
2014-06-30,72.36,72.74,71.955,72.43,2771300,72.36,72.74,71.955,72.43,2771300,0.0,1.0
2014-07-01,73.01,73.99,71.8,72.09,4718400,73.01,73.99,71.8,72.09,4718400,0.0,1.0
2014-07-02,72.76,73.24,72.6,72.65,2682100,72.76,73.24,72.6,72.65,2682100,0.0,1.0
2014-07-03,73.57,73.71,72.68,72.95,1396100,73.57,73.71,72.68,72.95,1396100,0.0,1.0
2014-07-07,72.68,73.42,72.577,73.07,1768300,72.68,73.42,72.577,73.07,1768300,0.0,1.0
2014-07-08,71.14,72.87,70.87,72.59,2789000,71.14,72.87,70.87,72.59,2789000,0.0,1.0
2014-07-09,71.57,71.97,71.11,71.11,1749500,71.57,71.97,71.11,71.11,1749500,0.0,1.0
2014-07-10,71.7,72.08,70.31,70.46,1853200,71.7,72.08,70.31,70.46,1853200,0.0,1.0
2014-07-11,72.26,72.44,71.05,71.73,1930600,72.26,72.44,71.05,71.73,1930600,0.0,1.0
2014-07-14,72.88,73.26,72.46,72.55,1862500,72.88,73.26,72.46,72.55,1862500,0.0,1.0
2014-07-15,72.29,73.11,71.87,72.8,2752700,72.29,73.11,71.87,72.8,2752700,0.0,1.0
2014-07-16,72.38,72.87,72.19,72.55,1512600,72.38,72.87,72.19,72.55,1512600,0.0,1.0
2014-07-17,71.39,72.47,71.31,72.11,2032400,71.39,72.47,71.31,72.11,2032400,0.0,1.0
2014-07-18,72.55,72.5799,71.35,71.9,2856900,72.55,72.5799,71.35,71.9,2856900,0.0,1.0
2014-07-21,71.96,72.65,71.7,72.5,1906100,71.96,72.65,71.7,72.5,1906100,0.0,1.0
2014-07-22,72.26,72.83,71.91,72.13,1769500,72.26,72.83,71.91,72.13,1769500,0.0,1.0
2014-07-23,72.04,72.5499,71.48,72.34,1873800,72.04,72.5499,71.48,72.34,1873800,0.0,1.0
2014-07-24,72.795,72.9,72.2,72.3,2414100,72.795,72.9,72.2,72.3,2414100,0.0,1.0
2014-07-25,72.62,73.151,72.23,72.54,1996700,72.62,73.151,72.23,72.54,1996700,0.0,1.0
2014-07-28,72.7,73.02,71.84,72.39,1721800,72.7,73.02,71.84,72.39,1721800,0.0,1.0
2014-07-29,72.27,73.25,72.24,72.7,1916100,72.27,73.25,72.24,72.7,1916100,0.0,1.0
2014-07-30,71.89,72.7,71.47,72.5,2667600,71.89,72.7,71.47,72.5,2667600,0.0,1.0
2014-07-31,69.2499,71.54,69.01,71.31,3822100,69.2499,71.54,69.01,71.31,3822100,0.0,1.0
2014-08-01,68.94,69.55,68.52,69.01,2109000,68.94,69.55,68.52,69.01,2109000,0.0,1.0
2014-08-04,68.77,69.2395,68.35,68.95,2966300,68.77,69.2395,68.35,68.95,2966300,0.0,1.0
2014-08-05,68.97,69.55,68.29,68.3,3456700,68.97,69.55,68.29,68.3,3456700,0.0,1.0
2014-08-06,68.23,69.07,68.22,68.73,2455700,68.23,69.07,68.22,68.73,2455700,0.0,1.0
2014-08-07,67.83,68.8795,67.57,68.69,2292500,67.83,68.8795,67.57,68.69,2292500,0.0,1.0
2014-08-08,68.39,68.64,67.74,68.08,1573200,68.39,68.64,67.74,68.08,1573200,0.0,1.0
2014-08-11,68.97,69.18,68.28,68.5,2196900,68.97,69.18,68.28,68.5,2196900,0.0,1.0
2014-08-12,68.785,68.99,68.2,68.61,1919200,68.785,68.99,68.2,68.61,1919200,0.0,1.0
2014-08-13,69.79,69.97,68.36,69.12,1881800,69.79,69.97,68.36,69.12,1881800,0.0,1.0
2014-08-14,70.05,70.07,69.59,69.89,1318700,70.05,70.07,69.59,69.89,1318700,0.0,1.0
2014-08-15,70.07,70.91,69.58,70.88,4311600,70.07,70.91,69.58,70.88,4311600,0.0,1.0
2014-08-18,71.06,71.1,70.39,70.44,1707300,71.06,71.1,70.39,70.44,1707300,0.0,1.0
2014-08-19,72.05,72.08,71.06,71.09,1997800,72.05,72.08,71.06,71.09,1997800,0.0,1.0
2014-08-20,71.02,72.0,70.75,71.78,3395300,71.02,72.0,70.75,71.78,3395300,0.0,1.0
2014-08-21,71.73,71.9,70.83,71.07,1886900,71.73,71.9,70.83,71.07,1886900,0.0,1.0
2014-08-22,72.04,72.29,71.545,71.89,1443900,72.04,72.29,71.545,71.89,1443900,0.0,1.0
2014-08-25,71.82,72.57,71.63,72.44,1709000,71.82,72.57,71.63,72.44,1709000,0.0,1.0
2014-08-26,71.53,72.25,71.495,71.79,1848200,71.53,72.25,71.495,71.79,1848200,0.0,1.0
2014-08-27,71.55,72.09,71.37,71.53,1705600,71.55,72.09,71.37,71.53,1705600,0.0,1.0
2014-08-28,71.37,71.72,70.86,71.23,1062900,71.37,71.72,70.86,71.23,1062900,0.0,1.0
2014-08-29,71.9,72.0975,71.4,71.77,1659500,71.9,72.0975,71.4,71.77,1659500,0.0,1.0
2014-09-02,72.1,72.59,71.84,72.06,2161400,72.1,72.59,71.84,72.06,2161400,0.0,1.0
2014-09-03,72.43,72.8,71.99,72.55,1971400,72.43,72.8,71.99,72.55,1971400,0.0,1.0
2014-09-04,72.455,73.2,72.26,72.63,1976000,72.455,73.2,72.26,72.63,1976000,0.0,1.0
2014-09-05,73.13,73.13,72.41,72.6,1736200,73.13,73.13,72.41,72.6,1736200,0.0,1.0
2014-09-08,73.39,73.55,72.81,72.87,1373500,73.39,73.55,72.81,72.87,1373500,0.0,1.0
2014-09-09,72.42,73.58,72.34,73.58,1648300,72.42,73.58,72.34,73.58,1648300,0.0,1.0
2014-09-10,72.33,72.75,71.84,72.25,2213500,72.33,72.75,71.84,72.25,2213500,0.0,1.0
2014-09-11,72.42,72.5699,71.78,72.03,1708800,72.42,72.5699,71.78,72.03,1708800,0.0,1.0
2014-09-12,70.98,72.49,70.795,72.4,3145600,70.98,72.49,70.795,72.4,3145600,0.0,1.0
2014-09-15,70.27,70.96,69.37,70.63,3867700,70.27,70.96,69.37,70.63,3867700,0.0,1.0
2014-09-16,70.73,70.96,69.19,70.01,5940700,70.73,70.96,69.19,70.01,5940700,0.0,1.0
2014-09-17,67.3,69.09,67.16,68.03,9463300,67.3,69.09,67.16,68.03,9463300,0.0,1.0
2014-09-18,67.91,68.15,67.1,67.28,5173900,67.91,68.15,67.1,67.28,5173900,0.0,1.0
2014-09-19,66.94,68.2,66.35,68.12,6790000,66.94,68.2,66.35,68.12,6790000,0.0,1.0
2014-09-22,67.2,67.225,65.79,66.7,4122200,67.2,67.225,65.79,66.7,4122200,0.0,1.0
2014-09-23,67.79,68.07,66.85,67.11,4414100,67.79,68.07,66.85,67.11,4414100,0.0,1.0
2014-09-24,69.03,69.25,67.6,67.77,3877631,69.03,69.25,67.6,67.77,3877631,0.0,1.0
2014-09-25,67.71,69.02,67.53,68.85,3615136,67.71,69.02,67.53,68.85,3615136,0.0,1.0
2014-09-26,68.355,68.42,67.42,67.49,2286609,68.355,68.42,67.42,67.49,2286609,0.0,1.0
2014-09-29,69.22,69.49,67.55,67.69,3379570,69.22,69.49,67.55,67.69,3379570,0.0,1.0
2014-09-30,69.19,69.5,68.53,69.49,2887348,69.19,69.5,68.53,69.49,2887348,0.0,1.0
2014-10-01,67.54,69.13,67.51,69.13,4655158,67.54,69.13,67.51,69.13,4655158,0.0,1.0
2014-10-02,67.06,67.9512,66.15,67.83,3936898,67.06,67.9512,66.15,67.83,3936898,0.0,1.0
2014-10-03,68.4,68.67,67.59,67.59,2874110,68.4,68.67,67.59,67.59,2874110,0.0,1.0
2014-10-06,67.67,68.8,67.45,68.56,1586276,67.67,68.8,67.45,68.56,1586276,0.0,1.0
2014-10-07,65.96,67.63,65.93,67.4,3308165,65.96,67.63,65.93,67.4,3308165,0.0,1.0
2014-10-08,67.99,68.09,65.411,66.0,3562500,67.99,68.09,65.411,66.0,3562500,0.0,1.0
2014-10-09,65.66,67.96,65.48,67.83,3376811,65.66,67.96,65.48,67.83,3376811,0.0,1.0
2014-10-10,63.29,65.58,63.29,65.37,4647988,63.29,65.58,63.29,65.37,4647988,0.0,1.0
2014-10-13,61.68,63.35,61.5301,63.01,4822097,61.68,63.35,61.5301,63.01,4822097,0.0,1.0
2014-10-14,60.88,62.3,60.69,62.17,4189537,60.88,62.3,60.69,62.17,4189537,0.0,1.0
2014-10-15,62.19,62.65,58.51,59.61,8333625,62.19,62.65,58.51,59.61,8333625,0.0,1.0
2014-10-16,62.86,63.72,60.72,60.72,6639958,62.86,63.72,60.72,60.72,6639958,0.0,1.0
2014-10-17,64.52,65.13,63.46,63.46,6540794,64.52,65.13,63.46,63.46,6540794,0.0,1.0
2014-10-20,64.68,64.73,63.7,64.25,4266231,64.68,64.73,63.7,64.25,4266231,0.0,1.0
2014-10-21,66.425,66.56,64.51,64.84,3229897,66.425,66.56,64.51,64.84,3229897,0.0,1.0
2014-10-22,65.04,66.49,64.99,66.31,2363348,65.04,66.49,64.99,66.31,2363348,0.0,1.0
2014-10-23,65.92,66.4,65.17,65.62,1783779,65.92,66.4,65.17,65.62,1783779,0.0,1.0
2014-10-24,67.01,67.085,65.5,66.26,1391572,67.01,67.085,65.5,66.26,1391572,0.0,1.0
2014-10-27,67.03,67.34,66.31,66.84,1490821,67.03,67.34,66.31,66.84,1490821,0.0,1.0
2014-10-28,68.37,68.51,67.2,67.45,1951060,68.37,68.51,67.2,67.45,1951060,0.0,1.0
2014-10-29,67.93,68.81,67.52,68.21,2054404,67.93,68.81,67.52,68.21,2054404,0.0,1.0
2014-10-30,68.57,68.61,67.23,67.23,1896316,68.57,68.61,67.23,67.23,1896316,0.0,1.0
2014-10-31,70.12,70.25,69.27,69.89,2949402,70.12,70.25,69.27,69.89,2949402,0.0,1.0
2014-11-03,69.91,70.27,69.66,69.93,1889002,69.91,70.27,69.66,69.93,1889002,0.0,1.0
2014-11-04,71.07,71.1,69.75,69.95,2995992,71.07,71.1,69.75,69.95,2995992,0.0,1.0
2014-11-05,71.37,72.04,70.89,71.53,6146563,71.37,72.04,70.89,71.53,6146563,0.0,1.0
2014-11-06,72.1,72.37,71.37,71.59,2345269,72.1,72.37,71.37,71.59,2345269,0.0,1.0
2014-11-07,71.6,72.4,71.441,72.35,4303060,71.6,72.4,71.441,72.35,4303060,0.0,1.0
2014-11-10,71.7,72.0,71.18,71.63,2388783,71.7,72.0,71.18,71.63,2388783,0.0,1.0
2014-11-11,71.7,72.0,71.4,71.81,1876089,71.7,72.0,71.4,71.81,1876089,0.0,1.0
2014-11-12,71.41,71.73,71.26,71.35,1581709,71.41,71.73,71.26,71.35,1581709,0.0,1.0
2014-11-13,71.72,72.08,71.3,71.65,2560802,71.72,72.08,71.3,71.65,2560802,0.0,1.0
2014-11-14,71.42,72.0,71.35,71.7,2470527,71.42,72.0,71.35,71.7,2470527,0.0,1.0
2014-11-17,69.97,71.25,69.87,70.98,3443117,69.97,71.25,69.87,70.98,3443117,0.0,1.0
2014-11-18,70.83,71.08,69.86,69.86,2833165,70.83,71.08,69.86,69.86,2833165,0.0,1.0
2014-11-19,70.82,71.055,70.42,71.01,2193796,70.82,71.055,70.42,71.01,2193796,0.0,1.0
2014-11-20,70.44,70.55,70.02,70.33,2250485,70.44,70.55,70.02,70.33,2250485,0.0,1.0
2014-11-21,71.32,72.55,71.18,72.0,4554447,71.32,72.55,71.18,72.0,4554447,0.0,1.0
2014-11-24,71.225,71.55,70.73,71.52,1821157,71.225,71.55,70.73,71.52,1821157,0.0,1.0
2014-11-25,72.0,72.52,71.2,71.2,2842637,72.0,72.52,71.2,71.2,2842637,0.0,1.0
2014-11-26,72.98,73.0,71.74,72.08,1467560,72.98,73.0,71.74,72.08,1467560,0.0,1.0
2014-11-28,73.68,74.1,73.05,73.13,978374,73.68,74.1,73.05,73.13,978374,0.0,1.0
2014-12-01,73.75,73.965,73.2,73.64,2023316,73.75,73.965,73.2,73.64,2023316,0.0,1.0
2014-12-02,73.47,74.0,73.08,74.0,1843614,73.47,74.0,73.08,74.0,1843614,0.0,1.0
2014-12-03,73.18,73.64,72.8901,73.64,1576865,73.18,73.64,72.8901,73.64,1576865,0.0,1.0
2014-12-04,73.03,73.23,72.4,73.09,1428212,73.03,73.23,72.4,73.09,1428212,0.0,1.0
2014-12-05,72.4,73.25,72.36,73.16,3061817,72.4,73.25,72.36,73.16,3061817,0.0,1.0
2014-12-08,72.05,72.78,71.6,72.4,1639677,72.05,72.78,71.6,72.4,1639677,0.0,1.0
2014-12-09,71.565,71.66,70.68,71.34,2875422,71.565,71.66,70.68,71.34,2875422,0.0,1.0
2014-12-10,69.85,71.97,69.74,71.56,2577809,69.85,71.97,69.74,71.56,2577809,0.0,1.0
2014-12-11,69.74,71.14,69.66,70.1,5176598,69.74,71.14,69.66,70.1,5176598,0.0,1.0
2014-12-12,76.02,77.56,73.71,74.17,12613681,76.02,77.56,73.71,74.17,12613681,0.0,1.0
2014-12-15,73.04,76.13,72.84,75.66,9696667,73.04,76.13,72.84,75.66,9696667,0.0,1.0
2014-12-16,72.32,73.8,72.31,72.87,4057067,72.32,73.8,72.31,72.87,4057067,0.0,1.0
2014-12-17,73.995,74.57,72.16,72.5,4180909,73.995,74.57,72.16,72.5,4180909,0.0,1.0
2014-12-18,74.89,75.54,74.6,75.41,6913456,74.89,75.54,74.6,75.41,6913456,0.0,1.0
2014-12-19,74.45,75.235,73.99,75.0,6969464,74.45,75.235,73.99,75.0,6969464,0.0,1.0
2014-12-22,74.5,75.14,74.38,74.38,3815437,74.5,75.14,74.38,74.38,3815437,0.0,1.0
2014-12-23,74.38,75.0,74.29,74.65,1941125,74.38,75.0,74.29,74.65,1941125,0.0,1.0
2014-12-24,74.74,74.93,74.37,74.49,1204572,74.74,74.93,74.37,74.49,1204572,0.0,1.0
2014-12-26,74.67,75.17,74.42,74.74,1083910,74.67,75.17,74.42,74.74,1083910,0.0,1.0
2014-12-29,74.13,74.58,74.0,74.56,925144,74.13,74.58,74.0,74.56,925144,0.0,1.0
2014-12-30,73.085,73.86,72.75,73.63,1581717,73.085,73.86,72.75,73.63,1581717,0.0,1.0
2014-12-31,72.7,74.21,72.65,73.4,1359290,72.7,74.21,72.65,73.4,1359290,0.0,1.0
2015-01-02,72.34,73.2031,71.89,72.7,2356405,72.34,73.2031,71.89,72.7,2356405,0.0,1.0
2015-01-05,71.98,72.43,71.57,72.21,2405286,71.98,72.43,71.57,72.21,2405286,0.0,1.0
2015-01-06,70.53,72.1,69.88,71.95,2895356,70.53,72.1,69.88,71.95,2895356,0.0,1.0
2015-01-07,71.11,71.29,70.42,70.77,2378276,71.11,71.29,70.42,70.77,2378276,0.0,1.0
2015-01-08,72.915,73.06,71.31,71.4,2624237,72.915,73.06,71.31,71.4,2624237,0.0,1.0
2015-01-09,71.84,73.13,71.63,72.89,1701961,71.84,73.13,71.63,72.89,1701961,0.0,1.0
2015-01-12,71.12,72.26,70.75,72.13,1337867,71.12,72.26,70.75,72.13,1337867,0.0,1.0
2015-01-13,70.59,72.96,69.95,71.95,2103821,70.59,72.96,69.95,71.95,2103821,0.0,1.0
2015-01-14,69.99,70.4,68.98,69.88,1927063,69.99,70.4,68.98,69.88,1927063,0.0,1.0
2015-01-15,70.29,71.75,70.16,71.71,2839158,70.29,71.75,70.16,71.71,2839158,0.0,1.0
2015-01-16,71.73,71.85,70.03,70.03,2375295,71.73,71.85,70.03,70.03,2375295,0.0,1.0
2015-01-20,71.49,71.99,70.58,71.79,1612038,71.49,71.99,70.58,71.79,1612038,0.0,1.0
2015-01-21,71.54,71.89,70.37,71.16,1787889,71.54,71.89,70.37,71.16,1787889,0.0,1.0
2015-01-22,73.48,73.65,70.9,71.9,2178508,73.48,73.65,70.9,71.9,2178508,0.0,1.0
2015-01-23,74.06,74.4,73.06,73.44,1851700,74.06,74.4,73.06,73.44,1851700,0.0,1.0
2015-01-26,72.74,73.15,71.68,72.61,3593663,72.74,73.15,71.68,72.61,3593663,0.0,1.0
2015-01-27,71.46,72.36,71.06,71.71,1798640,71.46,72.36,71.06,71.71,1798640,0.0,1.0
2015-01-28,70.25,71.84,70.07,71.54,2281065,70.25,71.84,70.07,71.54,2281065,0.0,1.0
2015-01-29,71.64,71.82,69.78,70.03,2538051,71.64,71.82,69.78,70.03,2538051,0.0,1.0
2015-01-30,70.13,71.6699,70.06,71.32,2331834,70.13,71.6699,70.06,71.32,2331834,0.0,1.0
2015-02-02,71.11,71.2,69.04,70.44,2381935,71.11,71.2,69.04,70.44,2381935,0.0,1.0
2015-02-03,71.92,71.97,71.0,71.54,1555876,71.92,71.97,71.0,71.54,1555876,0.0,1.0
2015-02-04,72.28,72.62,71.78,71.79,2165414,72.28,72.62,71.78,71.79,2165414,0.0,1.0
2015-02-05,73.1,73.18,72.32,72.47,1438782,73.1,73.18,72.32,72.47,1438782,0.0,1.0
2015-02-06,72.54,73.62,72.24,73.18,1367371,72.54,73.62,72.24,73.18,1367371,0.0,1.0
2015-02-09,72.33,72.98,72.04,72.09,1628899,72.33,72.98,72.04,72.09,1628899,0.0,1.0
2015-02-10,72.76,73.19,72.11,72.94,1696213,72.76,73.19,72.11,72.94,1696213,0.0,1.0
2015-02-11,73.01,73.14,72.35,72.78,1600855,73.01,73.14,72.35,72.78,1600855,0.0,1.0
2015-02-12,74.59,74.755,73.31,73.6,2243474,74.59,74.755,73.31,73.6,2243474,0.0,1.0
2015-02-13,76.51,76.62,74.77,74.98,3819312,76.51,76.62,74.77,74.98,3819312,0.0,1.0
2015-02-17,77.13,77.22,76.31,76.67,1986617,77.13,77.22,76.31,76.67,1986617,0.0,1.0
2015-02-18,77.73,77.9975,76.8,77.02,1683362,77.73,77.9975,76.8,77.02,1683362,0.0,1.0
2015-02-19,77.73,77.94,77.2,77.42,1556077,77.73,77.94,77.2,77.42,1556077,0.0,1.0
2015-02-20,78.55,78.56,77.2,77.76,1626881,78.55,78.56,77.2,77.76,1626881,0.0,1.0
2015-02-23,78.1,78.69,77.79,78.65,1455823,78.1,78.69,77.79,78.65,1455823,0.0,1.0
2015-02-24,77.68,78.03,77.08,78.03,1954329,77.68,78.03,77.08,78.03,1954329,0.0,1.0
2015-02-25,78.07,78.44,77.475,77.76,1256415,78.07,78.44,77.475,77.76,1256415,0.0,1.0
2015-02-26,78.96,79.07,78.02,78.32,1545990,78.96,79.07,78.02,78.32,1545990,0.0,1.0
2015-02-27,79.1,80.3,78.93,79.24,3115789,79.1,80.3,78.93,79.24,3115789,0.0,1.0
2015-03-02,79.79,79.79,78.715,79.14,1497669,79.79,79.79,78.715,79.14,1497669,0.0,1.0
2015-03-03,78.99,79.99,78.97,79.63,1617017,78.99,79.99,78.97,79.63,1617017,0.0,1.0
2015-03-04,77.63,78.74,77.13,78.71,2393581,77.63,78.74,77.13,78.71,2393581,0.0,1.0
2015-03-05,78.62,78.71,77.3,77.6,1850110,78.62,78.71,77.3,77.6,1850110,0.0,1.0
2015-03-06,77.55,78.5,77.05,78.19,2537112,77.55,78.5,77.05,78.19,2537112,0.0,1.0
2015-03-09,77.93,78.24,77.43,77.76,2010928,77.93,78.24,77.43,77.76,2010928,0.0,1.0
2015-03-10,76.005,77.29,75.99,77.25,2622028,76.005,77.29,75.99,77.25,2622028,0.0,1.0
2015-03-11,76.01,76.78,75.68,75.91,1692240,76.01,76.78,75.68,75.91,1692240,0.0,1.0
2015-03-12,77.4,77.44,75.97,76.14,1683176,77.4,77.44,75.97,76.14,1683176,0.0,1.0
2015-03-13,77.62,78.06,76.62,77.18,2202818,77.62,78.06,76.62,77.18,2202818,0.0,1.0
2015-03-16,78.33,78.5899,77.8,78.21,1851377,78.33,78.5899,77.8,78.21,1851377,0.0,1.0
2015-03-17,79.66,79.87,78.18,78.22,5718989,79.66,79.87,78.18,78.22,5718989,0.0,1.0
2015-03-18,76.89,78.32,74.75,75.5,10509371,76.89,78.32,74.75,75.5,10509371,0.0,1.0
2015-03-19,77.14,77.38,75.2901,76.48,3519153,77.14,77.38,75.2901,76.48,3519153,0.0,1.0
2015-03-20,77.36,77.96,76.81,77.67,3577649,77.36,77.96,76.81,77.67,3577649,0.0,1.0
2015-03-23,76.35,77.3,76.34,77.11,1754089,76.35,77.3,76.34,77.11,1754089,0.0,1.0
2015-03-24,75.45,76.42,75.38,76.11,2782843,75.45,76.42,75.38,76.11,2782843,0.0,1.0
2015-03-25,73.13,75.59,73.12,75.5,3444655,73.13,75.59,73.12,75.5,3444655,0.0,1.0
2015-03-26,72.97,73.3577,72.12,72.43,2965546,72.97,73.3577,72.12,72.43,2965546,0.0,1.0
2015-03-27,73.31,73.46,72.56,72.72,2085213,73.31,73.46,72.56,72.72,2085213,0.0,1.0
2015-03-30,73.6,73.86,73.1,73.51,1880790,73.6,73.86,73.1,73.51,1880790,0.0,1.0
2015-03-31,73.94,74.6,72.94,73.11,2555952,73.94,74.6,72.94,73.11,2555952,0.0,1.0
2015-04-01,75.07,75.1,73.03,73.61,3976036,75.07,75.1,73.03,73.61,3976036,0.0,1.0
2015-04-02,75.68,76.17,74.61,75.17,2158435,75.68,76.17,74.61,75.17,2158435,0.0,1.0
2015-04-06,76.23,76.65,74.75,75.13,2556459,76.23,76.65,74.75,75.13,2556459,0.0,1.0
2015-04-07,75.65,76.68,75.62,76.07,2601250,75.65,76.68,75.62,76.07,2601250,0.0,1.0
2015-04-08,75.44,76.35,75.12,75.68,1938515,75.44,76.35,75.12,75.68,1938515,0.0,1.0
2015-04-09,76.33,76.35,75.21,75.62,1556186,76.33,76.35,75.21,75.62,1556186,0.0,1.0
2015-04-10,76.53,76.63,76.0,76.3,1801204,76.53,76.63,76.0,76.3,1801204,0.0,1.0
2015-04-13,76.02,77.0,75.89,76.44,1230003,76.02,77.0,75.89,76.44,1230003,0.0,1.0
2015-04-14,75.95,76.6,75.59,76.02,1924755,75.95,76.6,75.59,76.02,1924755,0.0,1.0
2015-04-15,76.03,76.5,75.9,76.09,1355474,76.03,76.5,75.9,76.09,1355474,0.0,1.0
2015-04-16,75.15,75.69,75.095,75.41,2069782,75.15,75.69,75.095,75.41,2069782,0.0,1.0
2015-04-17,73.15,74.55,72.78,74.38,3856527,73.15,74.55,72.78,74.38,3856527,0.0,1.0
2015-04-20,73.92,74.3,73.42,73.42,1688291,73.92,74.3,73.42,73.42,1688291,0.0,1.0
2015-04-21,74.62,74.88,74.21,74.31,1894585,74.62,74.88,74.21,74.31,1894585,0.0,1.0
2015-04-22,75.5,75.52,74.634,74.68,1523834,75.5,75.52,74.634,74.68,1523834,0.0,1.0
2015-04-23,76.52,76.8,75.0,75.08,1714116,76.52,76.8,75.0,75.08,1714116,0.0,1.0
2015-04-24,76.54,77.21,75.84,76.41,1831099,76.54,77.21,75.84,76.41,1831099,0.0,1.0
2015-04-27,76.55,77.29,76.36,76.84,1653200,76.55,77.29,76.36,76.84,1653200,0.0,1.0
2015-04-28,76.02,77.09,75.87,76.34,1698227,76.02,77.09,75.87,76.34,1698227,0.0,1.0
2015-04-29,76.65,77.26,75.465,75.61,2423865,76.65,77.26,75.465,75.61,2423865,0.0,1.0
2015-04-30,76.06,77.24,75.31,76.4,2109174,76.06,77.24,75.31,76.4,2109174,0.0,1.0
2015-05-01,76.43,76.67,75.66,76.29,1745421,76.43,76.67,75.66,76.29,1745421,0.0,1.0
2015-05-04,75.85,76.99,75.82,76.43,1655632,75.85,76.99,75.82,76.43,1655632,0.0,1.0
2015-05-05,75.0,75.63,74.75,75.35,2052192,75.0,75.63,74.75,75.35,2052192,0.0,1.0
2015-05-06,74.48,75.47,73.96,75.08,1997335,74.48,75.47,73.96,75.08,1997335,0.0,1.0
2015-05-07,74.73,74.84,74.17,74.4,2010135,74.73,74.84,74.17,74.4,2010135,0.0,1.0
2015-05-08,76.31,76.52,75.05,75.28,1585632,76.31,76.52,75.05,75.28,1585632,0.0,1.0
2015-05-11,76.785,77.34,76.07,76.32,2140410,76.785,77.34,76.07,76.32,2140410,0.0,1.0
2015-05-12,76.57,76.9,75.3,76.26,2082578,76.57,76.9,75.3,76.26,2082578,0.0,1.0
2015-05-13,77.08,77.48,76.53,76.6,1830543,77.08,77.48,76.53,76.6,1830543,0.0,1.0
2015-05-14,79.43,79.81,77.1,77.64,3068066,79.43,79.81,77.1,77.64,3068066,0.0,1.0
2015-05-15,78.92,80.0,78.625,80.0,2676185,78.92,80.0,78.625,80.0,2676185,0.0,1.0
2015-05-18,79.41,79.525,78.4,78.69,1436008,79.41,79.525,78.4,78.69,1436008,0.0,1.0
2015-05-19,79.62,79.93,79.37,79.75,2065598,79.62,79.93,79.37,79.75,2065598,0.0,1.0
2015-05-20,79.61,79.9,78.91,79.57,2639039,79.61,79.9,78.91,79.57,2639039,0.0,1.0
2015-05-21,80.56,80.74,79.19,79.54,2761464,80.56,80.74,79.19,79.54,2761464,0.0,1.0
2015-05-22,80.04,80.7,79.97,80.34,1825194,80.04,80.7,79.97,80.34,1825194,0.0,1.0
2015-05-26,79.365,80.12,78.84,79.91,2080761,79.365,80.12,78.84,79.91,2080761,0.0,1.0
2015-05-27,80.16,80.32,79.27,79.55,1671821,80.16,80.32,79.27,79.55,1671821,0.0,1.0
2015-05-28,80.015,80.42,79.745,80.17,1248364,80.015,80.42,79.745,80.17,1248364,0.0,1.0
2015-05-29,79.09,79.99,78.94,79.89,3288029,79.09,79.99,78.94,79.89,3288029,0.0,1.0
2015-06-01,79.87,80.0,78.59,79.5,2288815,79.87,80.0,78.59,79.5,2288815,0.0,1.0
2015-06-02,79.82,80.22,79.35,79.7,1533956,79.82,80.22,79.35,79.7,1533956,0.0,1.0
2015-06-03,80.13,80.34,79.44,79.93,1972025,80.13,80.34,79.44,79.93,1972025,0.0,1.0
2015-06-04,78.75,80.379,78.64,79.86,1659256,78.75,80.379,78.64,79.86,1659256,0.0,1.0
2015-06-05,78.86,79.39,78.38,78.64,1325884,78.86,79.39,78.38,78.64,1325884,0.0,1.0
2015-06-08,78.16,79.18,77.9,78.9,1621644,78.16,79.18,77.9,78.9,1621644,0.0,1.0
2015-06-09,77.9,78.05,76.95,77.88,2100935,77.9,78.05,76.95,77.88,2100935,0.0,1.0
2015-06-10,79.56,79.7,77.99,78.18,1775952,79.56,79.7,77.99,78.18,1775952,0.0,1.0
2015-06-11,79.65,80.29,79.42,79.81,1918251,79.65,80.29,79.42,79.81,1918251,0.0,1.0
2015-06-12,79.86,80.26,79.06,79.33,1794851,79.86,80.26,79.06,79.33,1794851,0.0,1.0
2015-06-15,78.9,79.25,78.35,79.17,2459672,78.9,79.25,78.35,79.17,2459672,0.0,1.0
2015-06-16,79.94,80.43,78.83,78.93,3579416,79.94,80.43,78.83,78.93,3579416,0.0,1.0
2015-06-17,77.91,80.0,77.74,79.5,6464247,77.91,80.0,77.74,79.5,6464247,0.0,1.0
2015-06-18,79.39,79.94,77.82,77.82,3858561,79.39,79.94,77.82,77.82,3858561,0.0,1.0
2015-06-19,79.7,79.94,79.06,79.41,3155595,79.7,79.94,79.06,79.41,3155595,0.0,1.0
2015-06-22,82.28,82.66,79.85,80.0,5829955,82.28,82.66,79.85,80.0,5829955,0.0,1.0
2015-06-23,83.55,83.77,82.1,82.17,4944995,83.55,83.77,82.1,82.17,4944995,0.0,1.0
2015-06-24,83.4,84.36,82.9745,83.22,4311199,83.4,84.36,82.9745,83.22,4311199,0.0,1.0
2015-06-25,83.94,84.27,83.49,83.82,3052904,83.94,84.27,83.49,83.82,3052904,0.0,1.0
2015-06-26,82.74,84.22,82.265,84.22,5914717,82.74,84.22,82.265,84.22,5914717,0.0,1.0
2015-06-29,81.28,82.06,81.15,81.22,4060269,81.28,82.06,81.15,81.22,4060269,0.0,1.0
2015-06-30,81.01,82.34,80.95,82.19,4086360,81.01,82.34,80.95,82.19,4086360,0.0,1.0
2015-07-01,80.945,81.915,80.71,81.57,2944498,80.945,81.915,80.71,81.57,2944498,0.0,1.0
2015-07-02,80.75,81.29,80.38,81.19,2200892,80.75,81.29,80.38,81.19,2200892,0.0,1.0
2015-07-06,80.5,81.19,80.0,80.02,2590913,80.5,81.19,80.0,80.02,2590913,0.0,1.0
2015-07-07,80.59,81.0,78.94,80.77,2781935,80.59,81.0,78.94,80.77,2781935,0.0,1.0
2015-07-08,79.99,80.5199,79.4,79.95,4157628,79.99,80.5199,79.4,79.95,4157628,0.0,1.0
2015-07-09,80.47,81.67,80.41,80.74,3068877,80.47,81.67,80.41,80.74,3068877,0.0,1.0
2015-07-10,80.59,81.5,80.47,81.5,3025163,80.59,81.5,80.47,81.5,3025163,0.0,1.0
2015-07-13,81.44,81.66,80.82,81.09,4597216,81.44,81.66,80.82,81.09,4597216,0.0,1.0
2015-07-14,81.89,82.35,81.24,81.67,4428123,81.89,82.35,81.24,81.67,4428123,0.0,1.0
2015-07-15,82.12,82.32,81.71,82.2,3214918,82.12,82.32,81.71,82.2,3214918,0.0,1.0
2015-07-16,82.52,82.67,82.2,82.65,2058116,82.52,82.67,82.2,82.65,2058116,0.0,1.0
2015-07-17,82.1,82.73,81.48,82.17,2402732,82.1,82.73,81.48,82.17,2402732,0.0,1.0
2015-07-20,82.09,82.185,81.45,82.0,1995809,82.09,82.185,81.45,82.0,1995809,0.0,1.0
2015-07-21,81.19,82.1,81.01,81.8,3916364,81.19,82.1,81.01,81.8,3916364,0.0,1.0
2015-07-22,80.73,81.75,80.651,81.38,2601230,80.73,81.75,80.651,81.38,2601230,0.0,1.0
2015-07-23,80.64,81.4,80.48,80.8,2579457,80.64,81.4,80.48,80.8,2579457,0.0,1.0
2015-07-24,80.98,81.36,80.54,81.0,3575251,80.98,81.36,80.54,81.0,3575251,0.0,1.0
2015-07-27,79.93,80.7,79.73,80.53,2762686,79.93,80.7,79.73,80.53,2762686,0.0,1.0
2015-07-28,80.59,80.65,79.13,80.07,2681012,80.59,80.65,79.13,80.07,2681012,0.0,1.0
2015-07-29,80.25,80.54,79.56,80.07,2178014,80.25,80.54,79.56,80.07,2178014,0.0,1.0
2015-07-30,81.29,81.8,79.2,79.9,2072732,81.29,81.8,79.2,79.9,2072732,0.0,1.0
2015-07-31,81.99,82.8225,81.37,81.8,2893613,81.99,82.8225,81.37,81.8,2893613,0.0,1.0
2015-08-03,81.4,82.26,80.7,82.18,2073985,81.4,82.26,80.7,82.18,2073985,0.0,1.0
2015-08-04,82.06,82.18,81.17,81.43,1375432,82.06,82.18,81.17,81.43,1375432,0.0,1.0
2015-08-05,83.38,84.12,82.17,82.78,1766805,83.38,84.12,82.17,82.78,1766805,0.0,1.0
2015-08-06,82.19,83.63,82.07,83.47,2272316,82.19,83.63,82.07,83.47,2272316,0.0,1.0
2015-08-07,82.69,82.92,81.48,81.87,1990308,82.69,82.92,81.48,81.87,1990308,0.0,1.0
2015-08-10,83.62,83.92,83.19,83.39,1999640,83.62,83.92,83.19,83.39,1999640,0.0,1.0
2015-08-11,83.9,84.86,83.05,84.06,3103220,83.9,84.86,83.05,84.06,3103220,0.0,1.0
2015-08-12,83.82,84.14,82.08,83.16,2218544,83.82,84.14,82.08,83.16,2218544,0.0,1.0
2015-08-13,84.31,84.83,83.0,83.82,1963567,84.31,84.83,83.0,83.82,1963567,0.0,1.0
2015-08-14,86.12,86.38,83.96,83.96,2610165,86.12,86.38,83.96,83.96,2610165,0.0,1.0
2015-08-17,86.77,86.78,84.9,86.0,1788317,86.77,86.78,84.9,86.0,1788317,0.0,1.0
2015-08-18,86.45,87.25,86.03,86.98,1468312,86.45,87.25,86.03,86.98,1468312,0.0,1.0
2015-08-19,85.48,86.47,85.21,86.12,2461363,85.48,86.47,85.21,86.12,2461363,0.0,1.0
2015-08-20,82.69,84.9,82.69,84.66,3108772,82.69,84.9,82.69,84.66,3108772,0.0,1.0
2015-08-21,78.87,82.16,78.87,81.94,6807377,78.87,82.16,78.87,81.94,6807377,0.0,1.0
2015-08-24,74.27,77.82,71.33,75.0,6938457,74.27,77.82,71.33,75.0,6938457,0.0,1.0
2015-08-25,74.57,78.33,74.47,77.02,7465401,74.57,78.33,74.47,77.02,7465401,0.0,1.0
2015-08-26,77.33,77.61,74.56,76.14,4243640,77.33,77.61,74.56,76.14,4243640,0.0,1.0
2015-08-27,78.91,79.28,77.39,78.41,5197157,78.91,79.28,77.39,78.41,5197157,0.0,1.0
2015-08-28,79.4,79.45,77.75,78.42,3316397,79.4,79.45,77.75,78.42,3316397,0.0,1.0
2015-08-31,78.57,79.7,78.3,79.38,2313076,78.57,79.7,78.3,79.38,2313076,0.0,1.0
2015-09-01,75.99,77.82,75.63,77.07,3206418,75.99,77.82,75.63,77.07,3206418,0.0,1.0
2015-09-02,77.25,77.33,75.54,77.0,3533790,77.25,77.33,75.54,77.0,3533790,0.0,1.0
2015-09-03,78.32,79.55,77.36,77.6,3480072,78.32,79.55,77.36,77.6,3480072,0.0,1.0
2015-09-04,76.89,78.27,76.39,76.99,2326519,76.89,78.27,76.39,76.99,2326519,0.0,1.0
2015-09-08,79.78,79.91,78.13,78.64,2670642,79.78,79.91,78.13,78.64,2670642,0.0,1.0
2015-09-09,78.52,81.51,78.23,80.79,2460260,78.52,81.51,78.23,80.79,2460260,0.0,1.0
2015-09-10,78.7,78.97,78.01,78.63,3541000,78.7,78.97,78.01,78.63,3541000,0.0,1.0
2015-09-11,79.19,79.23,77.94,78.44,2913733,79.19,79.23,77.94,78.44,2913733,0.0,1.0
2015-09-14,78.46,79.41,78.275,79.35,2545884,78.46,79.41,78.275,79.35,2545884,0.0,1.0
2015-09-15,79.53,80.115,78.3,78.61,3436283,79.53,80.115,78.3,78.61,3436283,0.0,1.0
2015-09-16,80.53,80.67,79.32,79.51,2509817,80.53,80.67,79.32,79.51,2509817,0.0,1.0
2015-09-17,80.31,81.88,79.7,80.45,4892893,80.31,81.88,79.7,80.45,4892893,0.0,1.0
2015-09-18,81.25,84.95,78.16,78.54,16424002,81.25,84.95,78.16,78.54,16424002,0.0,1.0
2015-09-21,83.32,83.69,81.42,81.42,4919715,83.32,83.69,81.42,81.42,4919715,0.0,1.0
2015-09-22,84.66,84.83,81.77,81.98,6336486,84.66,84.83,81.77,81.98,6336486,0.0,1.0
2015-09-23,85.5,85.985,84.05,84.92,4007659,85.5,85.985,84.05,84.92,4007659,0.0,1.0
2015-09-24,83.91,85.37,83.36,85.07,4463720,83.91,85.37,83.36,85.07,4463720,0.0,1.0
2015-09-25,83.13,84.72,82.58,84.71,3736860,83.13,84.72,82.58,84.71,3736860,0.0,1.0
2015-09-28,80.52,83.0,80.03,82.88,3396447,80.52,83.0,80.03,82.88,3396447,0.0,1.0
2015-09-29,79.83,80.58,79.09,80.52,3126333,79.83,80.58,79.09,80.52,3126333,0.0,1.0
2015-09-30,82.22,82.37,80.38,80.88,3479278,82.22,82.37,80.38,80.88,3479278,0.0,1.0
2015-10-01,83.75,83.77,81.57,82.42,3407757,83.75,83.77,81.57,82.42,3407757,0.0,1.0
2015-10-02,83.99,84.01,81.29,82.21,3402556,83.99,84.01,81.29,82.21,3402556,0.0,1.0
2015-10-05,85.84,86.31,84.49,84.8,4204821,85.84,86.31,84.49,84.8,4204821,0.0,1.0
2015-10-06,85.15,86.0,84.84,85.6,4262976,85.15,86.0,84.84,85.6,4262976,0.0,1.0
2015-10-07,80.65,83.0992,79.02,82.2,14474830,80.65,83.0992,79.02,82.2,14474830,0.0,1.0
2015-10-08,82.26,82.48,80.2,80.45,4596042,82.26,82.48,80.2,80.45,4596042,0.0,1.0
2015-10-09,83.82,83.9,81.99,82.41,3774304,83.82,83.9,81.99,82.41,3774304,0.0,1.0
2015-10-12,83.92,84.8393,83.23,83.66,2707166,83.92,84.8393,83.23,83.66,2707166,0.0,1.0
2015-10-13,83.65,84.64,83.31,83.32,1992787,83.65,84.64,83.31,83.32,1992787,0.0,1.0
2015-10-14,83.8,84.73,83.4,84.0,2391210,83.8,84.73,83.4,84.0,2391210,0.0,1.0
2015-10-15,86.77,86.86,84.09,84.19,4381865,86.77,86.86,84.09,84.19,4381865,0.0,1.0
2015-10-16,88.67,89.035,86.18,87.17,5332073,88.67,89.035,86.18,87.17,5332073,0.0,1.0
2015-10-19,88.4,88.49,87.03,88.15,3353922,88.4,88.49,87.03,88.15,3353922,0.0,1.0
2015-10-20,86.84,88.6497,86.42,88.15,2694218,86.84,88.6497,86.42,88.15,2694218,0.0,1.0
2015-10-21,86.13,87.568,85.87,87.22,2901500,86.13,87.568,85.87,87.22,2901500,0.0,1.0
2015-10-22,88.46,88.83,86.56,86.56,3547138,88.46,88.83,86.56,86.56,3547138,0.0,1.0
2015-10-23,87.86,89.44,87.44,89.0,6744138,87.86,89.44,87.44,89.0,6744138,0.0,1.0
2015-10-26,88.84,89.7,87.6101,87.91,2375718,88.84,89.7,87.6101,87.91,2375718,0.0,1.0
2015-10-27,88.05,88.85,87.81,88.65,2593605,88.05,88.85,87.81,88.65,2593605,0.0,1.0
2015-10-28,88.5,88.83,87.58,88.44,3206706,88.5,88.83,87.58,88.44,3206706,0.0,1.0
2015-10-29,88.12,88.5,87.51,88.26,1623429,88.12,88.5,87.51,88.26,1623429,0.0,1.0
2015-10-30,88.66,89.49,87.9001,87.99,2131604,88.66,89.49,87.9001,87.99,2131604,0.0,1.0
2015-11-02,89.91,90.545,88.47,89.03,2904654,89.91,90.545,88.47,89.03,2904654,0.0,1.0
2015-11-03,90.36,90.74,88.92,89.59,2102228,90.36,90.74,88.92,89.59,2102228,0.0,1.0
2015-11-04,91.01,91.34,90.21,90.34,1873683,91.01,91.34,90.21,90.34,1873683,0.0,1.0
2015-11-05,90.55,91.87,89.79,91.5,1836270,90.55,91.87,89.79,91.5,1836270,0.0,1.0
2015-11-06,90.69,90.79,88.97,90.07,2004247,90.69,90.79,88.97,90.07,2004247,0.0,1.0
2015-11-09,89.8,90.4916,88.99,90.24,1705162,89.8,90.4916,88.99,90.24,1705162,0.0,1.0
2015-11-10,90.28,90.31,88.99,89.56,1943618,90.28,90.31,88.99,89.56,1943618,0.0,1.0
2015-11-11,91.21,91.47,90.25,90.68,2361580,91.21,91.47,90.25,90.68,2361580,0.0,1.0
2015-11-12,90.84,91.88,90.74,91.08,2458777,90.84,91.88,90.74,91.08,2458777,0.0,1.0
2015-11-13,89.02,90.95,88.795,90.95,1831380,89.02,90.95,88.795,90.95,1831380,0.0,1.0
2015-11-16,89.765,89.8,88.0,89.66,2198456,89.765,89.8,88.0,89.66,2198456,0.0,1.0
2015-11-17,90.29,91.29,89.87,89.96,1736480,90.29,91.29,89.87,89.96,1736480,0.0,1.0
2015-11-18,91.27,91.39,89.47,90.31,1453597,91.27,91.39,89.47,90.31,1453597,0.0,1.0
2015-11-19,91.76,92.13,91.28,91.52,2414445,91.76,92.13,91.28,91.52,2414445,0.0,1.0
2015-11-20,91.81,92.5,91.22,92.33,2134505,91.81,92.5,91.22,92.33,2134505,0.0,1.0
2015-11-23,91.96,92.37,91.27,91.82,1570368,91.96,92.37,91.27,91.82,1570368,0.0,1.0
2015-11-24,92.0,92.22,90.09,91.14,2046161,92.0,92.22,90.09,91.14,2046161,0.0,1.0
2015-11-25,91.77,92.4982,91.695,92.3,1117751,91.77,92.4982,91.695,92.3,1117751,0.0,1.0
2015-11-27,92.17,92.57,91.77,91.86,632970,92.17,92.57,91.77,91.86,632970,0.0,1.0
2015-11-30,91.46,92.6599,91.13,92.41,2380229,91.46,92.6599,91.13,92.41,2380229,0.0,1.0
2015-12-01,92.55,92.58,91.1,92.01,1545116,92.55,92.58,91.1,92.01,1545116,0.0,1.0
2015-12-02,92.02,92.85,91.68,92.52,1904456,92.02,92.85,91.68,92.52,1904456,0.0,1.0
2015-12-03,89.91,92.76,89.725,91.97,2425554,89.91,92.76,89.725,91.97,2425554,0.0,1.0
2015-12-04,92.58,92.82,90.13,90.13,2980839,92.58,92.82,90.13,90.13,2980839,0.0,1.0
2015-12-07,89.6,92.88,89.215,92.56,3958684,89.6,92.88,89.215,92.56,3958684,0.0,1.0
2015-12-08,91.72,92.09,88.9566,89.22,3372856,91.72,92.09,88.9566,89.22,3372856,0.0,1.0
2015-12-09,89.56,91.792,88.95,91.04,3333572,89.56,91.792,88.95,91.04,3333572,0.0,1.0
2015-12-10,88.96,90.43,88.51,90.41,4751879,88.96,90.43,88.51,90.41,4751879,0.0,1.0
2015-12-11,91.42,93.65,90.12,92.51,8315042,91.42,93.65,90.12,92.51,8315042,0.0,1.0
2015-12-14,93.26,93.31,91.02,91.71,3792644,93.26,93.31,91.02,91.71,3792644,0.0,1.0
2015-12-15,94.02,95.79,93.72,93.98,4099757,94.02,95.79,93.72,93.98,4099757,0.0,1.0
2015-12-16,95.56,95.66,93.61,94.41,2613859,95.56,95.66,93.61,94.41,2613859,0.0,1.0
2015-12-17,94.2,96.42,94.19,95.7,3069671,94.2,96.42,94.19,95.7,3069671,0.0,1.0
2015-12-18,91.31,93.92,91.3,93.73,5314241,91.31,93.92,91.3,93.73,5314241,0.0,1.0
2015-12-21,91.62,92.6894,90.81,92.16,2663575,91.62,92.6894,90.81,92.16,2663575,0.0,1.0
2015-12-22,93.82,93.95,91.63,91.94,1873594,93.82,93.95,91.63,91.94,1873594,0.0,1.0
2015-12-23,94.7,94.99,93.53,94.42,1526504,94.7,94.99,93.53,94.42,1526504,0.0,1.0
2015-12-24,94.3,95.19,94.03,94.45,602505,94.3,95.19,94.03,94.45,602505,0.0,1.0
2015-12-28,94.2,94.3,93.23,93.79,1027064,94.2,94.3,93.23,93.79,1027064,0.0,1.0
2015-12-29,95.33,95.898,94.6,94.6,1124878,95.33,95.898,94.6,94.6,1124878,0.0,1.0
2015-12-30,95.28,96.02,95.0,95.19,1153823,95.28,96.02,95.0,95.19,1153823,0.0,1.0
2015-12-31,93.94,95.21,93.88,95.07,1453954,93.94,95.21,93.88,95.07,1453954,0.0,1.0
2016-01-04,91.97,92.0,90.54,91.77,2993832,91.97,92.0,90.54,91.77,2993832,0.0,1.0
2016-01-05,92.34,92.85,91.41,92.01,1821298,92.34,92.85,91.41,92.01,1821298,0.0,1.0
2016-01-06,91.02,91.5,90.24,91.1,1673989,91.02,91.5,90.24,91.1,1673989,0.0,1.0
2016-01-07,89.11,91.4,88.71,89.4,2717802,89.11,91.4,88.71,89.4,2717802,0.0,1.0
2016-01-08,87.85,89.99,87.63,89.68,2263449,87.85,89.99,87.63,89.68,2263449,0.0,1.0
2016-01-11,89.38,89.8025,87.84,88.07,2362163,89.38,89.8025,87.84,88.07,2362163,0.0,1.0
2016-01-12,89.82,91.03,88.4075,89.89,2370481,89.82,91.03,88.4075,89.89,2370481,0.0,1.0
2016-01-13,88.3,91.44,87.99,90.59,3409113,88.3,91.44,87.99,90.59,3409113,0.0,1.0
2016-01-14,89.8,90.3,87.32,88.92,4087502,89.8,90.3,87.32,88.92,4087502,0.0,1.0
2016-01-15,89.17,89.35,86.82,86.84,3937523,89.17,89.35,86.82,86.84,3937523,0.0,1.0
2016-01-19,89.18,91.4,88.37,90.29,3680618,89.18,91.4,88.37,90.29,3680618,0.0,1.0
2016-01-20,87.94,88.76,84.67,87.69,3667159,87.94,88.76,84.67,87.69,3667159,0.0,1.0
2016-01-21,88.0,89.93,87.14,88.64,4298802,88.0,89.93,87.14,88.64,4298802,0.0,1.0
2016-01-22,89.63,89.93,88.48,89.55,5390252,89.63,89.93,88.48,89.55,5390252,0.0,1.0
2016-01-25,86.77,89.26,86.63,88.39,3945006,86.77,89.26,86.63,88.39,3945006,0.0,1.0
2016-01-26,86.89,87.58,85.47,87.26,2746345,86.89,87.58,85.47,87.26,2746345,0.0,1.0
2016-01-27,84.85,87.83,84.51,87.27,3070623,84.85,87.83,84.51,87.27,3070623,0.0,1.0
2016-01-28,84.52,85.74,82.7,85.54,5315646,84.52,85.74,82.7,85.54,5315646,0.0,1.0
2016-01-29,89.13,89.13,85.12,85.55,4679475,89.13,89.13,85.12,85.55,4679475,0.0,1.0
2016-02-01,89.61,90.2383,87.9,88.16,2893124,89.61,90.2383,87.9,88.16,2893124,0.0,1.0
2016-02-02,87.95,89.02,87.64,88.71,3070904,87.95,89.02,87.64,88.71,3070904,0.0,1.0
2016-02-03,87.99,89.25,86.67,88.91,3185809,87.99,89.25,86.67,88.91,3185809,0.0,1.0
2016-02-04,86.36,87.97,85.78,87.82,3417381,86.36,87.97,85.78,87.82,3417381,0.0,1.0
2016-02-05,79.2,85.5,77.83,85.5,10644177,79.2,85.5,77.83,85.5,10644177,0.0,1.0
2016-02-08,74.94,78.33,71.27,77.4,12909967,74.94,78.33,71.27,77.4,12909967,0.0,1.0
2016-02-09,73.85,77.19,73.04,74.76,6697354,73.85,77.19,73.04,74.76,6697354,0.0,1.0
2016-02-10,75.53,77.615,73.8965,74.99,6465276,75.53,77.615,73.8965,74.99,6465276,0.0,1.0
2016-02-11,74.94,75.53,73.58,74.04,4984695,74.94,75.53,73.58,74.04,4984695,0.0,1.0
2016-02-12,76.67,77.36,75.4,75.99,4368740,76.67,77.36,75.4,75.99,4368740,0.0,1.0
2016-02-16,78.88,79.2,77.13,77.13,4736362,78.88,79.2,77.13,77.13,4736362,0.0,1.0
2016-02-17,81.85,82.07,78.54,79.4,4474238,81.85,82.07,78.54,79.4,4474238,0.0,1.0
2016-02-18,80.53,82.82,80.135,82.3,3560252,80.53,82.82,80.135,82.3,3560252,0.0,1.0
2016-02-19,80.87,80.94,79.51,80.32,3928918,80.87,80.94,79.51,80.32,3928918,0.0,1.0
2016-02-22,83.8,84.16,82.05,82.09,3615504,83.8,84.16,82.05,82.09,3615504,0.0,1.0
2016-02-23,83.07,84.49,82.86,83.41,2958412,83.07,84.49,82.86,83.41,2958412,0.0,1.0
2016-02-24,83.42,83.53,80.93,82.22,2667257,83.42,83.53,80.93,82.22,2667257,0.0,1.0
2016-02-25,86.68,86.72,84.15,84.76,3284022,86.68,86.72,84.15,84.76,3284022,0.0,1.0
2016-02-26,86.6,87.48,84.1,87.11,3723198,86.6,87.48,84.1,87.11,3723198,0.0,1.0
2016-02-29,85.15,86.19,85.09,86.01,3164397,85.15,86.19,85.09,86.01,3164397,0.0,1.0
2016-03-01,88.37,88.395,84.59,85.92,3604652,88.37,88.395,84.59,85.92,3604652,0.0,1.0
2016-03-02,88.39,88.55,87.26,88.12,2863529,88.39,88.55,87.26,88.12,2863529,0.0,1.0
2016-03-03,87.21,88.5,85.85,88.5,3082086,87.21,88.5,85.85,88.5,3082086,0.0,1.0
2016-03-04,86.18,87.9399,85.58,87.93,3002480,86.18,87.9399,85.58,87.93,3002480,0.0,1.0
2016-03-07,85.11,85.96,84.05,85.58,3124542,85.11,85.96,84.05,85.58,3124542,0.0,1.0
2016-03-08,84.35,85.95,83.17,84.25,3054290,84.35,85.95,83.17,84.25,3054290,0.0,1.0
2016-03-09,85.27,85.29,83.25,84.88,2491523,85.27,85.29,83.25,84.88,2491523,0.0,1.0
2016-03-10,84.85,86.52,83.59,85.06,2969730,84.85,86.52,83.59,85.06,2969730,0.0,1.0
2016-03-11,86.0,86.23,84.63,85.2,3330376,86.0,86.23,84.63,85.2,3330376,0.0,1.0
2016-03-14,87.01,87.75,85.837,86.11,3754525,87.01,87.75,85.837,86.11,3754525,0.0,1.0
2016-03-15,86.83,87.19,86.22,86.4,2909597,86.83,87.19,86.22,86.4,2909597,0.0,1.0
2016-03-16,88.17,88.48,86.4,86.7,3383006,88.17,88.48,86.4,86.7,3383006,0.0,1.0
2016-03-17,89.96,90.21,87.25,88.66,6914582,89.96,90.21,87.25,88.66,6914582,0.0,1.0
2016-03-18,93.42,98.0,93.11,98.0,12530111,93.42,98.0,93.11,98.0,12530111,0.0,1.0
2016-03-21,92.5,93.27,91.33,92.69,4657275,92.5,93.27,91.33,92.69,4657275,0.0,1.0
2016-03-22,92.56,93.42,92.05,92.06,4475815,92.56,93.42,92.05,92.06,4475815,0.0,1.0
2016-03-23,92.16,92.935,91.93,92.62,2767607,92.16,92.935,91.93,92.62,2767607,0.0,1.0
2016-03-24,92.52,92.74,91.25,91.5,3266804,92.52,92.74,91.25,91.5,3266804,0.0,1.0
2016-03-28,92.4,92.83,91.8975,92.68,2282982,92.4,92.83,91.8975,92.68,2282982,0.0,1.0
2016-03-29,93.22,93.435,91.7601,91.79,4248811,93.22,93.435,91.7601,91.79,4248811,0.0,1.0
2016-03-30,93.78,94.48,92.98,93.63,6797236,93.78,94.48,92.98,93.63,6797236,0.0,1.0
2016-03-31,93.8,94.58,93.23,93.76,6561355,93.8,94.58,93.23,93.76,6561355,0.0,1.0
2016-04-01,95.16,95.47,92.77,93.33,3981331,95.16,95.47,92.77,93.33,3981331,0.0,1.0
2016-04-04,94.5,96.28,94.23,95.42,2398328,94.5,96.28,94.23,95.42,2398328,0.0,1.0
2016-04-05,94.17,94.77,93.22,93.32,2472627,94.17,94.77,93.22,93.32,2472627,0.0,1.0
2016-04-06,95.4,95.49,93.97,94.07,2705679,95.4,95.49,93.97,94.07,2705679,0.0,1.0
2016-04-07,93.78,94.89,93.19,94.72,2370458,93.78,94.89,93.19,94.72,2370458,0.0,1.0
2016-04-08,94.07,94.5,93.39,94.48,2063189,94.07,94.5,93.39,94.48,2063189,0.0,1.0
2016-04-11,92.95,94.81,92.84,94.43,2165096,92.95,94.81,92.84,94.43,2165096,0.0,1.0
2016-04-12,93.42,93.6701,92.2211,93.18,2078977,93.42,93.6701,92.2211,93.18,2078977,0.0,1.0
2016-04-13,94.53,94.6012,93.69,93.82,2054988,94.53,94.6012,93.69,93.82,2054988,0.0,1.0
2016-04-14,94.44,94.71,94.01,94.34,1764045,94.44,94.71,94.01,94.34,1764045,0.0,1.0
2016-04-15,95.16,95.22,94.16,94.66,2187368,95.16,95.22,94.16,94.66,2187368,0.0,1.0
2016-04-18,96.55,96.58,94.59,94.75,2174945,96.55,96.58,94.59,94.75,2174945,0.0,1.0
2016-04-19,96.52,97.69,95.13,97.0,2507545,96.52,97.69,95.13,97.0,2507545,0.0,1.0
2016-04-20,96.33,97.0,95.76,97.0,2712058,96.33,97.0,95.76,97.0,2712058,0.0,1.0
2016-04-21,96.37,97.14,95.76,96.21,2067712,96.37,97.14,95.76,96.21,2067712,0.0,1.0
2016-04-22,94.79,96.24,93.76,96.17,3797944,94.79,96.24,93.76,96.17,3797944,0.0,1.0
2016-04-25,95.8,96.04,94.215,94.38,2046954,95.8,96.04,94.215,94.38,2046954,0.0,1.0
2016-04-26,96.15,96.295,95.22,95.96,1419291,96.15,96.295,95.22,95.96,1419291,0.0,1.0
2016-04-27,95.64,95.99,94.53,95.72,2082752,95.64,95.99,94.53,95.72,2082752,0.0,1.0
2016-04-28,93.64,95.735,93.15,94.8,3497804,93.64,95.735,93.15,94.8,3497804,0.0,1.0
2016-04-29,94.22,94.58,92.32,92.89,3163816,94.22,94.58,92.32,92.89,3163816,0.0,1.0
2016-05-02,94.9,94.99,93.8095,94.29,2330575,94.9,94.99,93.8095,94.29,2330575,0.0,1.0
2016-05-03,93.66,94.3899,93.09,94.07,1811411,93.66,94.3899,93.09,94.07,1811411,0.0,1.0
2016-05-04,92.94,93.59,92.55,93.18,1710717,92.94,93.59,92.55,93.18,1710717,0.0,1.0
2016-05-05,93.5,94.2165,92.92,93.1,1894832,93.5,94.2165,92.92,93.1,1894832,0.0,1.0
2016-05-06,94.3,94.4,92.57,93.13,1465007,94.3,94.4,92.57,93.13,1465007,0.0,1.0
2016-05-09,94.61,95.19,93.87,94.0,1406925,94.61,95.19,93.87,94.0,1406925,0.0,1.0
2016-05-10,96.52,96.59,94.75,94.82,1808374,96.52,96.59,94.75,94.82,1808374,0.0,1.0
2016-05-11,96.1,97.26,96.04,96.26,1569137,96.1,97.26,96.04,96.26,1569137,0.0,1.0
2016-05-12,95.96,96.975,94.93,96.31,1198136,95.96,96.975,94.93,96.31,1198136,0.0,1.0
2016-05-13,95.97,97.2099,95.37,95.62,2221109,95.97,97.2099,95.37,95.62,2221109,0.0,1.0
2016-05-16,97.23,97.76,95.91,95.91,1918527,97.23,97.76,95.91,95.91,1918527,0.0,1.0
2016-05-17,95.93,97.35,95.75,96.81,3279639,95.93,97.35,95.75,96.81,3279639,0.0,1.0
2016-05-18,96.7,97.43,95.5,95.78,2010417,96.7,97.43,95.5,95.78,2010417,0.0,1.0
2016-05-19,95.88,96.945,95.25,96.41,1988399,95.88,96.945,95.25,96.41,1988399,0.0,1.0
2016-05-20,96.88,97.12,95.86,96.1,2218291,96.88,97.12,95.86,96.1,2218291,0.0,1.0
2016-05-23,96.62,97.415,96.4963,96.71,1095860,96.62,97.415,96.4963,96.71,1095860,0.0,1.0
2016-05-24,99.63,99.7,96.97,97.18,3014836,99.63,99.7,96.97,97.18,3014836,0.0,1.0
2016-05-25,99.61,99.99,98.8001,99.91,1955902,99.61,99.99,98.8001,99.91,1955902,0.0,1.0
2016-05-26,99.37,100.325,99.07,99.81,1970863,99.37,100.325,99.07,99.81,1970863,0.0,1.0
2016-05-27,100.14,100.14,98.9,99.52,1603837,100.14,100.14,98.9,99.52,1603837,0.0,1.0
2016-05-31,99.47,100.56,99.35,100.14,3480452,99.47,100.56,99.35,100.14,3480452,0.0,1.0
2016-06-01,100.04,100.4,98.93,99.24,1663280,100.04,100.4,98.93,99.24,1663280,0.0,1.0
2016-06-02,100.17,100.17,99.17,99.98,1761940,100.17,100.17,99.17,99.98,1761940,0.0,1.0
2016-06-03,98.7,99.52,97.89,99.52,2417036,98.7,99.52,97.89,99.52,2417036,0.0,1.0
2016-06-06,99.12,99.49,98.47,99.16,1395755,99.12,99.49,98.47,99.16,1395755,0.0,1.0
2016-06-07,98.52,99.67,98.47,99.51,2143943,98.52,99.67,98.47,99.51,2143943,0.0,1.0
2016-06-08,98.68,98.91,97.99,98.45,2078746,98.68,98.91,97.99,98.45,2078746,0.0,1.0
2016-06-09,98.07,98.7,97.85,98.36,1609440,98.07,98.7,97.85,98.36,1609440,0.0,1.0
2016-06-10,97.09,97.87,96.75,96.89,1863823,97.09,97.87,96.75,96.89,1863823,0.0,1.0
2016-06-13,96.96,98.085,96.7,96.87,2291495,96.96,98.085,96.7,96.87,2291495,0.0,1.0
2016-06-14,96.98,97.26,96.32,96.53,1889775,96.98,97.26,96.32,96.53,1889775,0.0,1.0
2016-06-15,97.02,97.83,96.9,97.01,2270369,97.02,97.83,96.9,97.01,2270369,0.0,1.0
2016-06-16,97.19,97.3,95.5436,96.5,1952549,97.19,97.3,95.5436,96.5,1952549,0.0,1.0
2016-06-17,95.58,97.39,95.36,97.25,4541519,95.58,97.39,95.36,97.25,4541519,0.0,1.0
2016-06-20,97.99,98.75,96.77,97.1,4310609,97.99,98.75,96.77,97.1,4310609,0.0,1.0
2016-06-21,99.72,99.92,98.13,98.64,6505094,99.72,99.92,98.13,98.64,6505094,0.0,1.0
2016-06-22,94.01,96.5,93.86,95.53,10280508,94.01,96.5,93.86,95.53,10280508,0.0,1.0
2016-06-23,96.21,96.28,94.31,94.73,3803197,96.21,96.28,94.31,94.73,3803197,0.0,1.0
2016-06-24,92.2,94.35,92.04,92.39,4329088,92.2,94.35,92.04,92.39,4329088,0.0,1.0
2016-06-27,90.85,92.027,90.35,91.36,3930483,90.85,92.027,90.35,91.36,3930483,0.0,1.0
2016-06-28,92.46,92.65,91.36,91.37,3319217,92.46,92.65,91.36,91.37,3319217,0.0,1.0
2016-06-29,94.39,94.62,92.68,92.91,2965452,94.39,94.62,92.68,92.91,2965452,0.0,1.0
2016-06-30,95.79,95.88,94.13,94.48,3544671,95.79,95.88,94.13,94.48,3544671,0.0,1.0
2016-07-01,95.32,97.14,95.0,95.04,3001885,95.32,97.14,95.0,95.04,3001885,0.0,1.0
2016-07-05,94.73,95.61,94.15,94.55,2314559,94.73,95.61,94.15,94.55,2314559,0.0,1.0
2016-07-06,95.18,95.48,94.0618,94.53,1490514,95.18,95.48,94.0618,94.53,1490514,0.0,1.0
2016-07-07,95.14,95.51,94.54,95.01,1576636,95.14,95.51,94.54,95.01,1576636,0.0,1.0
2016-07-08,96.79,96.86,95.34,95.93,2023889,96.79,96.86,95.34,95.93,2023889,0.0,1.0
2016-07-11,97.14,97.55,96.81,96.98,1732028,97.14,97.55,96.81,96.98,1732028,0.0,1.0
2016-07-12,97.54,97.79,96.7,97.25,2054394,97.54,97.79,96.7,97.25,2054394,0.0,1.0
2016-07-13,97.34,98.38,97.34,97.97,2125797,97.34,98.38,97.34,97.97,2125797,0.0,1.0
2016-07-14,97.7,98.14,97.46,98.0,1402541,97.7,98.14,97.46,98.0,1402541,0.0,1.0
2016-07-15,97.83,98.4,97.5,98.39,1530467,97.83,98.4,97.5,98.39,1530467,0.0,1.0
2016-07-18,97.79,98.53,97.58,97.74,1544201,97.79,98.53,97.58,97.74,1544201,0.0,1.0
2016-07-19,97.79,98.17,97.001,97.11,1796969,97.79,98.17,97.001,97.11,1796969,0.0,1.0
2016-07-20,98.4,98.89,97.85,98.16,1553788,98.4,98.89,97.85,98.16,1553788,0.0,1.0
2016-07-21,96.34,98.425,96.08,98.12,2579487,96.34,98.425,96.08,98.12,2579487,0.0,1.0
2016-07-22,98.06,98.24,96.09,96.71,2101787,98.06,98.24,96.09,96.71,2101787,0.0,1.0
2016-07-25,97.32,97.75,96.88,97.75,1815063,97.32,97.75,96.88,97.75,1815063,0.0,1.0
2016-07-26,97.91,98.42,97.0,97.81,2196454,97.91,98.42,97.0,97.81,2196454,0.0,1.0
2016-07-27,97.93,98.41,97.39,97.59,2312850,97.93,98.41,97.39,97.59,2312850,0.0,1.0
2016-07-28,98.44,98.61,97.57,97.92,1665971,98.44,98.61,97.57,97.92,1665971,0.0,1.0
2016-07-29,97.86,98.55,97.23,98.4,1786571,97.86,98.55,97.23,98.4,1786571,0.0,1.0
2016-08-01,97.72,98.16,97.22,97.75,1474723,97.72,98.16,97.22,97.75,1474723,0.0,1.0
2016-08-02,96.05,97.63,95.42,97.38,2352675,96.05,97.63,95.42,97.38,2352675,0.0,1.0
2016-08-03,96.67,96.68,95.65,96.06,2071189,96.67,96.68,95.65,96.06,2071189,0.0,1.0
2016-08-04,97.09,97.275,96.19,96.5,1282611,97.09,97.275,96.19,96.5,1282611,0.0,1.0
2016-08-05,99.04,99.0799,97.15,97.36,1932246,99.04,99.0799,97.15,97.36,1932246,0.0,1.0
2016-08-08,98.49,98.95,98.3,98.86,1107226,98.49,98.95,98.3,98.86,1107226,0.0,1.0
2016-08-09,98.87,99.22,98.47,98.71,1001894,98.87,99.22,98.47,98.71,1001894,0.0,1.0
2016-08-10,100.62,100.99,99.09,99.13,2670193,100.62,100.99,99.09,99.13,2670193,0.0,1.0
2016-08-11,101.67,101.93,100.59,100.85,2259559,101.67,101.93,100.59,100.85,2259559,0.0,1.0
2016-08-12,101.04,101.2,100.06,100.98,1713285,101.04,101.2,100.06,100.98,1713285,0.0,1.0
2016-08-15,100.93,101.63,100.88,101.38,1697642,100.93,101.63,100.88,101.38,1697642,0.0,1.0
2016-08-16,100.6,100.97,99.91,100.52,1649250,100.6,100.97,99.91,100.52,1649250,0.0,1.0
2016-08-17,99.7,100.81,99.4499,100.65,2123885,99.7,100.81,99.4499,100.65,2123885,0.0,1.0
2016-08-18,100.67,100.9299,99.6,99.6,2027030,100.67,100.9299,99.6,99.6,2027030,0.0,1.0
2016-08-19,100.32,100.605,99.72,100.31,1587902,100.32,100.605,99.72,100.31,1587902,0.0,1.0
2016-08-22,100.24,100.68,99.92,100.32,1000917,100.24,100.68,99.92,100.32,1000917,0.0,1.0
2016-08-23,101.14,101.28,100.24,100.46,1008572,101.14,101.28,100.24,100.46,1008572,0.0,1.0
2016-08-24,101.14,101.52,100.69,101.0,1425470,101.14,101.52,100.69,101.0,1425470,0.0,1.0
2016-08-25,101.69,101.79,100.9101,101.15,1174109,101.69,101.79,100.9101,101.15,1174109,0.0,1.0
2016-08-26,102.06,102.75,101.081,101.68,1834580,102.06,102.75,101.081,101.68,1834580,0.0,1.0
2016-08-29,102.3,102.68,101.4,101.85,1161560,102.3,102.68,101.4,101.85,1161560,0.0,1.0
2016-08-30,102.0,102.39,101.51,102.09,1325120,102.0,102.39,101.51,102.09,1325120,0.0,1.0
2016-08-31,102.31,102.6,101.5101,101.66,1773004,102.31,102.6,101.5101,101.66,1773004,0.0,1.0
2016-09-01,102.9,102.97,101.81,102.23,2006579,102.9,102.97,101.81,102.23,2006579,0.0,1.0
2016-09-02,103.57,104.16,102.945,103.49,1719299,103.57,104.16,102.945,103.49,1719299,0.0,1.0
2016-09-06,103.5,103.74,103.09,103.33,1585082,103.5,103.74,103.09,103.33,1585082,0.0,1.0
2016-09-07,103.0,103.51,102.58,103.47,1386851,103.0,103.51,102.58,103.47,1386851,0.0,1.0
2016-09-08,101.88,102.97,101.62,102.77,2110629,101.88,102.97,101.62,102.77,2110629,0.0,1.0
2016-09-09,99.38,101.28,99.38,100.97,3379338,99.38,101.28,99.38,100.97,3379338,0.0,1.0
2016-09-12,100.32,100.5,99.0,99.18,2882638,100.32,100.5,99.0,99.18,2882638,0.0,1.0
2016-09-13,98.77,99.92,97.87,99.92,3797564,98.77,99.92,97.87,99.92,3797564,0.0,1.0
2016-09-14,98.79,99.55,98.49,98.95,2028975,98.79,99.55,98.49,98.95,2028975,0.0,1.0
2016-09-15,99.62,100.039,98.49,98.84,3094979,99.62,100.039,98.49,98.84,3094979,0.0,1.0
2016-09-16,98.93,99.67,98.32,99.26,3700615,98.93,99.67,98.32,99.26,3700615,0.0,1.0
2016-09-19,99.68,100.21,99.02,99.21,3307490,99.68,100.21,99.02,99.21,3307490,0.0,1.0
2016-09-20,100.62,100.905,99.72,100.16,4104871,100.62,100.905,99.72,100.16,4104871,0.0,1.0
2016-09-21,107.78,108.22,105.8,106.54,8764529,107.78,108.22,105.8,106.54,8764529,0.0,1.0
2016-09-22,107.92,108.5,107.01,107.46,3960346,107.92,108.5,107.01,107.46,3960346,0.0,1.0
2016-09-23,107.47,108.0,106.7925,107.21,3087239,107.47,108.0,106.7925,107.21,3087239,0.0,1.0
2016-09-26,107.26,107.57,106.53,106.91,2342661,107.26,107.57,106.53,106.91,2342661,0.0,1.0
2016-09-27,109.7,109.7621,106.74,106.99,3531392,109.7,109.7621,106.74,106.99,3531392,0.0,1.0
2016-09-28,109.49,109.685,108.82,109.48,2740322,109.49,109.685,108.82,109.48,2740322,0.0,1.0
2016-09-29,107.8,109.57,107.55,109.5,2436886,107.8,109.57,107.55,109.5,2436886,0.0,1.0
2016-09-30,108.54,108.84,107.44,108.15,3717559,108.54,108.84,107.44,108.15,3717559,0.0,1.0
2016-10-03,108.45,108.96,108.16,108.41,1553774,108.45,108.96,108.16,108.41,1553774,0.0,1.0
2016-10-04,108.39,108.94,107.85,108.52,1394021,108.39,108.94,107.85,108.52,1394021,0.0,1.0
2016-10-05,108.8,109.33,108.32,108.57,1854957,108.8,109.33,108.32,108.57,1854957,0.0,1.0
2016-10-06,108.56,109.2719,108.14,108.72,1590828,108.56,109.2719,108.14,108.72,1590828,0.0,1.0
2016-10-07,108.64,109.07,107.6,109.07,1412707,108.64,109.07,107.6,109.07,1412707,0.0,1.0
2016-10-10,109.24,110.1289,109.15,109.15,1581880,109.24,110.1289,109.15,109.15,1581880,0.0,1.0
2016-10-11,107.37,109.2,107.04,109.0,1970947,107.37,109.2,107.04,109.0,1970947,0.0,1.0
2016-10-12,108.05,108.42,106.82,108.42,1464448,108.05,108.42,106.82,108.42,1464448,0.0,1.0
2016-10-13,108.01,108.1269,106.53,107.13,1588510,108.01,108.1269,106.53,107.13,1588510,0.0,1.0
2016-10-14,107.84,109.1,107.82,108.19,1968363,107.84,109.1,107.82,108.19,1968363,0.0,1.0
2016-10-17,107.49,108.28,107.39,108.0,1136503,107.49,108.28,107.39,108.0,1136503,0.0,1.0
2016-10-18,108.42,108.82,108.01,108.44,1318965,108.42,108.82,108.01,108.44,1318965,0.0,1.0
2016-10-19,108.39,108.89,108.15,108.81,1282176,108.39,108.89,108.15,108.81,1282176,0.0,1.0
2016-10-20,109.03,109.38,107.55,108.41,1820833,109.03,109.38,107.55,108.41,1820833,0.0,1.0
2016-10-21,109.03,109.17,107.63,108.51,1838305,109.03,109.17,107.63,108.51,1838305,0.0,1.0
2016-10-24,110.81,111.09,109.35,109.63,2014943,110.81,111.09,109.35,109.63,2014943,0.0,1.0
2016-10-25,109.03,110.7716,108.95,110.76,1713152,109.03,110.7716,108.95,110.76,1713152,0.0,1.0
2016-10-26,107.97,108.82,107.59,108.74,1623670,107.97,108.82,107.59,108.74,1623670,0.0,1.0
2016-10-27,107.07,108.66,106.69,108.47,2393908,107.07,108.66,106.69,108.47,2393908,0.0,1.0
2016-10-28,107.6,108.32,107.05,107.08,1931143,107.6,108.32,107.05,107.08,1931143,0.0,1.0
2016-10-31,107.51,108.29,107.04,108.02,1678352,107.51,108.29,107.04,108.02,1678352,0.0,1.0
2016-11-01,106.87,107.97,106.0406,107.79,1951512,106.87,107.97,106.0406,107.79,1951512,0.0,1.0
2016-11-02,105.89,106.95,105.57,106.85,2140271,105.89,106.95,105.57,106.85,2140271,0.0,1.0
2016-11-03,107.17,108.16,106.48,106.54,3666957,107.17,108.16,106.48,106.54,3666957,0.0,1.0
2016-11-04,106.2,107.09,105.6,105.85,2587537,106.2,107.09,105.6,105.85,2587537,0.0,1.0
2016-11-07,108.66,108.97,107.37,107.66,2729881,108.66,108.97,107.37,107.66,2729881,0.0,1.0
2016-11-08,108.39,109.16,107.93,108.68,2453769,108.39,109.16,107.93,108.68,2453769,0.0,1.0
2016-11-09,107.86,108.05,104.52,105.55,3650448,107.86,108.05,104.52,105.55,3650448,0.0,1.0
2016-11-10,104.08,108.26,101.66,108.08,7301854,104.08,108.26,101.66,108.08,7301854,0.0,1.0
2016-11-11,103.68,104.4699,102.62,103.62,3833663,103.68,104.4699,102.62,103.62,3833663,0.0,1.0
2016-11-14,102.42,104.49,101.77,104.12,3040483,102.42,104.49,101.77,104.12,3040483,0.0,1.0
2016-11-15,103.66,104.76,102.55,103.14,2561046,103.66,104.76,102.55,103.14,2561046,0.0,1.0
2016-11-16,104.08,104.4,102.96,103.61,2459564,104.08,104.4,102.96,103.61,2459564,0.0,1.0
2016-11-17,105.81,105.93,103.4801,103.77,2606628,105.81,105.93,103.4801,103.77,2606628,0.0,1.0
2016-11-18,105.02,106.8,104.72,106.19,2358168,105.02,106.8,104.72,106.19,2358168,0.0,1.0
2016-11-21,105.65,106.141,105.14,105.56,1805956,105.65,106.141,105.14,105.56,1805956,0.0,1.0
2016-11-22,105.21,106.3594,105.04,105.85,1703124,105.21,106.3594,105.04,105.85,1703124,0.0,1.0
2016-11-23,104.21,105.56,103.98,105.41,2144636,104.21,105.56,103.98,105.41,2144636,0.0,1.0
2016-11-25,105.02,105.03,103.9,104.17,938191,105.02,105.03,103.9,104.17,938191,0.0,1.0
2016-11-28,104.5,105.15,104.09,104.81,1552584,104.5,105.15,104.09,104.81,1552584,0.0,1.0
2016-11-29,104.95,105.98,104.26,104.27,2353061,104.95,105.98,104.26,104.27,2353061,0.0,1.0
2016-11-30,102.81,105.46,102.8,104.99,3399919,102.81,105.46,102.8,104.99,3399919,0.0,1.0
2016-12-01,99.51,102.92,98.87,102.82,5121202,99.51,102.92,98.87,102.82,5121202,0.0,1.0
2016-12-02,99.73,100.145,98.0,99.52,3514407,99.73,100.145,98.0,99.52,3514407,0.0,1.0
2016-12-05,101.95,102.52,100.16,100.46,2319383,101.95,102.52,100.16,100.46,2319383,0.0,1.0
2016-12-06,101.55,101.99,100.71,101.99,2679915,101.55,101.99,100.71,101.99,2679915,0.0,1.0
2016-12-07,103.36,103.51,100.89,100.89,2728942,103.36,103.51,100.89,100.89,2728942,0.0,1.0
2016-12-08,103.5,104.07,102.54,103.36,1852118,103.5,104.07,102.54,103.36,1852118,0.0,1.0
2016-12-09,104.31,104.5,103.42,104.0,2620553,104.31,104.5,103.42,104.0,2620553,0.0,1.0
2016-12-12,105.16,105.24,103.52,104.62,2711975,105.16,105.24,103.52,104.62,2711975,0.0,1.0
2016-12-13,106.15,107.6,105.62,105.74,3396638,106.15,107.6,105.62,105.74,3396638,0.0,1.0
2016-12-14,105.81,106.79,105.44,106.3,3213662,105.81,106.79,105.44,106.3,3213662,0.0,1.0
2016-12-15,105.1,106.48,104.6,106.33,5678867,105.1,106.48,104.6,106.33,5678867,0.0,1.0
2016-12-16,103.55,107.8,101.91,107.8,8949417,103.55,107.8,101.91,107.8,8949417,0.0,1.0
2016-12-19,105.29,106.08,103.41,103.57,3567060,105.29,106.08,103.41,103.57,3567060,0.0,1.0
2016-12-20,105.77,105.88,104.76,105.5,2194542,105.77,105.88,104.76,105.5,2194542,0.0,1.0
2016-12-21,105.51,106.06,104.48,105.74,2524647,105.51,106.06,104.48,105.74,2524647,0.0,1.0
2016-12-22,104.72,105.1455,103.95,105.12,1717345,104.72,105.1455,103.95,105.12,1717345,0.0,1.0
2016-12-23,105.02,105.42,104.61,104.61,1047659,105.02,105.42,104.61,104.61,1047659,0.0,1.0
2016-12-27,104.98,105.9,104.86,105.0,1047901,104.98,105.9,104.86,105.0,1047901,0.0,1.0
2016-12-28,103.77,105.16,103.5,104.83,1742924,103.77,105.16,103.5,104.83,1742924,0.0,1.0
2016-12-29,103.68,104.3911,103.41,103.63,1094982,103.68,104.3911,103.41,103.63,1094982,0.0,1.0
2016-12-30,102.95,104.22,102.47,104.07,2095844,102.95,104.22,102.47,104.07,2095844,0.0,1.0
2017-01-03,103.48,104.03,102.81,103.43,2277933,103.48,104.03,102.81,103.43,2277933,0.0,1.0
2017-01-04,104.14,104.37,103.495,103.74,1712583,104.14,104.37,103.495,103.74,1712583,0.0,1.0
2017-01-05,105.91,106.02,103.77,104.13,2504772,105.91,106.02,103.77,104.13,2504772,0.0,1.0
2017-01-06,108.3,108.43,105.25,105.98,2626352,108.3,108.43,105.25,105.98,2626352,0.0,1.0
2017-01-09,108.57,108.79,107.56,107.96,2925379,108.57,108.79,107.56,107.96,2925379,0.0,1.0
2017-01-10,108.26,108.79,107.61,108.57,3080998,108.26,108.79,107.61,108.57,3080998,0.0,1.0
2017-01-11,108.99,109.05,108.0,108.23,1783953,108.99,109.05,108.0,108.23,1783953,0.0,1.0
2017-01-12,108.59,108.74,107.16,107.99,1617882,108.59,108.74,107.16,107.99,1617882,0.0,1.0
2017-01-13,108.53,108.9,107.98,108.84,1594154,108.53,108.9,107.98,108.84,1594154,0.0,1.0
2017-01-17,108.0,108.05,107.06,107.79,1697769,108.0,108.05,107.06,107.79,1697769,0.0,1.0
2017-01-18,108.79,109.17,107.53,108.5,2537255,108.79,109.17,107.53,108.5,2537255,0.0,1.0
2017-01-19,109.79,109.98,108.04,108.63,3090902,109.79,109.98,108.04,108.63,3090902,0.0,1.0
2017-01-20,110.71,110.81,109.57,110.02,3179186,110.71,110.81,109.57,110.02,3179186,0.0,1.0
2017-01-23,110.97,111.92,110.3,110.71,2574228,110.97,111.92,110.3,110.71,2574228,0.0,1.0
2017-01-24,113.72,114.17,111.34,111.46,3654774,113.72,114.17,111.34,111.46,3654774,0.0,1.0
2017-01-25,114.25,114.57,113.29,113.77,4116861,114.25,114.57,113.29,113.77,4116861,0.0,1.0
2017-01-26,112.88,114.44,112.73,113.79,2745739,112.88,114.44,112.73,113.79,2745739,0.0,1.0
2017-01-27,113.99,114.01,112.75,113.07,1696857,113.99,114.01,112.75,113.07,1696857,0.0,1.0
2017-01-30,113.82,113.87,112.26,113.22,2176539,113.82,113.87,112.26,113.22,2176539,0.0,1.0
2017-01-31,113.38,113.75,112.695,113.22,1716649,113.38,113.75,112.695,113.22,1716649,0.0,1.0
2017-02-01,113.36,113.64,112.6807,113.31,1859067,113.36,113.64,112.6807,113.31,1859067,0.0,1.0
2017-02-02,113.16,113.58,112.27,112.82,1695789,113.16,113.58,112.27,112.82,1695789,0.0,1.0
2017-02-03,115.17,115.45,113.42,113.55,2507874,115.17,115.45,113.42,113.55,2507874,0.0,1.0
2017-02-06,114.46,114.825,113.2901,114.68,3067477,114.46,114.825,113.2901,114.68,3067477,0.0,1.0
2017-02-07,114.96,115.19,114.54,114.83,1643454,114.96,115.19,114.54,114.83,1643454,0.0,1.0
2017-02-08,116.13,116.38,114.451,115.0,2591686,116.13,116.38,114.451,115.0,2591686,0.0,1.0
2017-02-09,116.44,116.9,116.02,116.26,1688862,116.44,116.9,116.02,116.26,1688862,0.0,1.0
2017-02-10,116.85,116.94,115.03,116.51,2612905,116.85,116.94,115.03,116.51,2612905,0.0,1.0
2017-02-13,117.65,117.94,116.2,117.03,1910382,117.65,117.94,116.2,117.03,1910382,0.0,1.0
2017-02-14,117.58,117.79,116.67,117.65,1556662,117.58,117.79,116.67,117.65,1556662,0.0,1.0
2017-02-15,118.73,119.09,117.07,117.33,1699561,118.73,119.09,117.07,117.33,1699561,0.0,1.0
2017-02-16,118.93,119.47,118.47,118.84,1649517,118.93,119.47,118.47,118.84,1649517,0.0,1.0
2017-02-17,119.67,119.72,118.24,118.79,2143337,119.67,119.72,118.24,118.79,2143337,0.0,1.0
2017-02-21,119.63,120.169,119.31,119.73,2032259,119.63,120.169,119.31,119.73,2032259,0.0,1.0
2017-02-22,119.47,119.89,118.85,119.67,1982071,119.47,119.89,118.85,119.67,1982071,0.0,1.0
2017-02-23,118.83,120.15,118.03,120.1,2382433,118.83,120.15,118.03,120.1,2382433,0.0,1.0
2017-02-24,119.31,119.32,117.83,118.3,1942492,119.31,119.32,117.83,118.3,1942492,0.0,1.0
2017-02-27,118.78,119.199,118.07,119.02,1550480,118.78,119.199,118.07,119.02,1550480,0.0,1.0
2017-02-28,118.34,118.84,118.02,118.83,2008016,118.34,118.84,118.02,118.83,2008016,0.0,1.0
2017-03-01,120.35,120.57,118.38,119.24,2356481,120.35,120.57,118.38,119.24,2356481,0.0,1.0
2017-03-02,119.9,120.12,119.28,120.09,1819664,119.9,120.12,119.28,120.09,1819664,0.0,1.0
2017-03-03,120.04,120.13,119.48,119.83,1361060,120.04,120.13,119.48,119.83,1361060,0.0,1.0
2017-03-06,120.15,120.48,119.37,119.73,1979700,120.15,120.48,119.37,119.73,1979700,0.0,1.0
2017-03-07,119.98,120.69,119.69,120.06,1872509,119.98,120.69,119.69,120.06,1872509,0.0,1.0
2017-03-08,119.6,120.66,119.35,120.21,2963124,119.6,120.66,119.35,120.21,2963124,0.0,1.0
2017-03-09,119.91,120.26,119.11,119.82,1984225,119.91,120.26,119.11,119.82,1984225,0.0,1.0
2017-03-10,121.09,121.37,120.241,120.57,2211585,121.09,121.37,120.241,120.57,2211585,0.0,1.0
2017-03-13,121.8,121.96,120.89,121.11,1805225,121.8,121.96,120.89,121.11,1805225,0.0,1.0
2017-03-14,121.44,121.99,120.62,121.65,1507722,121.44,121.99,120.62,121.65,1507722,0.0,1.0
2017-03-15,122.11,122.42,120.9,122.0,2396325,122.11,122.42,120.9,122.0,2396325,0.0,1.0
2017-03-16,122.35,123.6,121.525,123.25,4044627,122.35,123.6,121.525,123.25,4044627,0.0,1.0
2017-03-17,127.01,130.3,126.94,128.45,87499,127.01,130.3,126.94,128.45,87499,0.0,1.0
2017-03-20,126.31,128.09,125.79,126.99,3320867,126.31,128.09,125.79,126.99,3320867,0.0,1.0
2017-03-21,125.07,127.36,124.96,126.64,3105349,125.07,127.36,124.96,126.64,3105349,0.0,1.0
2017-03-22,126.21,126.94,124.51,124.6,3477250,126.21,126.94,124.51,124.6,3477250,0.0,1.0
2017-03-23,126.87,127.25,126.01,126.2,2197390,126.87,127.25,126.01,126.2,2197390,0.0,1.0
2017-03-24,127.7,129.0,127.05,127.86,3044007,127.7,129.0,127.05,127.86,3044007,0.0,1.0
2017-03-27,128.25,128.837,126.36,127.48,2424236,128.25,128.837,126.36,127.48,2424236,0.0,1.0
2017-03-28,128.69,129.28,127.81,127.81,2213163,128.69,129.28,127.81,127.81,2213163,0.0,1.0
2017-03-29,129.58,129.63,128.2,128.4,2272464,129.58,129.63,128.2,128.4,2272464,0.0,1.0
2017-03-30,129.61,130.28,129.3,129.55,2205186,129.61,130.28,129.3,129.55,2205186,0.0,1.0
2017-03-31,130.13,130.69,129.4,129.57,2086431,130.13,130.69,129.4,129.57,2086431,0.0,1.0
2017-04-03,129.59,130.7499,128.88,129.585,2337174,129.59,130.7499,128.88,129.585,2337174,0.0,1.0
2017-04-04,130.04,130.372,129.02,129.47,2026519,130.04,130.372,129.02,129.47,2026519,0.0,1.0
2017-04-05,129.89,131.33,129.375,130.58,2811597,129.89,131.33,129.375,130.58,2811597,0.0,1.0
2017-04-06,130.15,130.22,129.16,129.86,1890783,130.15,130.22,129.16,129.86,1890783,0.0,1.0
2017-04-07,130.22,130.67,129.52,130.15,2287623,130.22,130.67,129.52,130.15,2287623,0.0,1.0
2017-04-10,130.16,130.38,129.47,130.32,2234853,130.16,130.38,129.47,130.32,2234853,0.0,1.0
2017-04-11,129.95,130.165,128.21,129.91,2331569,129.95,130.165,128.21,129.91,2331569,0.0,1.0
2017-04-12,129.38,129.96,128.72,129.96,2106257,129.38,129.96,128.72,129.96,2106257,0.0,1.0
2017-04-13,129.05,130.42,129.05,129.63,1815148,129.05,130.42,129.05,129.63,1815148,0.0,1.0
2017-04-17,129.99,130.36,129.11,129.69,1395416,129.99,130.36,129.11,129.69,1395416,0.0,1.0
2017-04-18,129.81,130.23,129.48,129.74,1499916,129.81,130.23,129.48,129.74,1499916,0.0,1.0
2017-04-19,130.22,130.98,129.82,129.9,2007572,130.22,130.98,129.82,129.9,2007572,0.0,1.0
2017-04-20,131.42,131.99,130.28,130.7,2004260,131.42,131.99,130.28,130.7,2004260,0.0,1.0
2017-04-21,131.52,131.97,131.03,131.84,2137086,131.52,131.97,131.03,131.84,2137086,0.0,1.0
2017-04-24,132.89,133.1799,132.17,132.94,1845335,132.89,133.1799,132.17,132.94,1845335,0.0,1.0
2017-04-25,133.49,133.72,132.88,133.44,2444047,133.49,133.72,132.88,133.44,2444047,0.0,1.0
2017-04-26,132.79,133.8,132.42,133.5,1563134,132.79,133.8,132.42,133.5,1563134,0.0,1.0
2017-04-27,133.38,134.25,132.76,133.13,1595468,133.38,134.25,132.76,133.13,1595468,0.0,1.0
2017-04-28,133.74,133.92,132.67,133.4,1693599,133.74,133.92,132.67,133.4,1693599,0.0,1.0
2017-05-01,135.11,135.34,133.71,134.3,1604751,135.11,135.34,133.71,134.3,1604751,0.0,1.0
2017-05-02,135.0,135.7,134.75,135.54,2663385,135.0,135.7,134.75,135.54,2663385,0.0,1.0
2017-05-03,134.85,135.21,134.38,134.99,1910277,134.85,135.21,134.38,134.99,1910277,0.0,1.0
2017-05-04,134.61,135.35,134.405,135.13,1780458,134.61,135.35,134.405,135.13,1780458,0.0,1.0
2017-05-05,134.84,135.19,134.19,135.19,1838594,134.84,135.19,134.19,135.19,1838594,0.0,1.0
2017-05-08,135.12,135.385,134.22,135.36,1574920,135.12,135.385,134.22,135.36,1574920,0.0,1.0
2017-05-09,135.6,135.62,134.9,135.33,1668197,135.6,135.62,134.9,135.33,1668197,0.0,1.0
2017-05-10,136.15,136.745,135.51,135.86,1745022,136.15,136.745,135.51,135.86,1745022,0.0,1.0
2017-05-11,136.29,136.31,135.395,135.98,1331306,136.29,136.31,135.395,135.98,1331306,0.0,1.0
2017-05-12,136.84,137.38,135.885,136.45,1609315,136.84,137.38,135.885,136.45,1609315,0.0,1.0
2017-05-15,137.6,137.71,136.83,137.13,3190940,137.6,137.71,136.83,137.13,3190940,0.0,1.0
2017-05-16,138.03,138.39,137.6,138.06,2260621,138.03,138.39,137.6,138.06,2260621,0.0,1.0
2017-05-17,134.33,137.32,134.2401,137.2,3552266,134.33,137.32,134.2401,137.2,3552266,0.0,1.0
2017-05-18,134.54,134.85,130.82,132.77,4143710,134.54,134.85,130.82,132.77,4143710,0.0,1.0
2017-05-19,136.43,136.61,134.34,135.18,3715552,136.43,136.61,134.34,135.18,3715552,0.0,1.0
2017-05-22,138.86,139.19,136.58,137.38,2483435,138.86,139.19,136.58,137.38,2483435,0.0,1.0
2017-05-23,139.52,139.95,138.7,139.16,2121248,139.52,139.95,138.7,139.16,2121248,0.0,1.0
2017-05-24,141.12,141.25,139.81,140.18,1690144,141.12,141.25,139.81,140.18,1690144,0.0,1.0
2017-05-25,142.85,143.48,141.8,142.16,1721157,142.85,143.48,141.8,142.16,1721157,0.0,1.0
2017-05-26,141.89,143.1,141.6744,142.93,1600557,141.89,143.1,141.6744,142.93,1600557,0.0,1.0
2017-05-30,142.41,142.56,141.501,141.8,1478726,142.41,142.56,141.501,141.8,1478726,0.0,1.0
2017-05-31,141.86,143.19,141.41,143.04,2845709,141.86,143.19,141.41,143.04,2845709,0.0,1.0
2017-06-01,141.38,142.49,140.93,141.64,2388864,141.38,142.49,140.93,141.64,2388864,0.0,1.0
2017-06-02,143.48,143.57,141.86,142.12,2880481,143.48,143.57,141.86,142.12,2880481,0.0,1.0
2017-06-05,143.59,144.34,143.51,144.14,1748393,143.59,144.34,143.51,144.14,1748393,0.0,1.0
2017-06-06,143.03,144.17,142.73,143.35,2089424,143.03,144.17,142.73,143.35,2089424,0.0,1.0
2017-06-07,143.62,143.77,142.4501,143.33,1572648,143.62,143.77,142.4501,143.33,1572648,0.0,1.0
2017-06-08,142.63,143.97,141.74,143.96,2751070,142.63,143.97,141.74,143.96,2751070,0.0,1.0
2017-06-09,138.05,143.585,135.76,143.14,4062545,138.05,143.585,135.76,143.14,4062545,0.0,1.0
2017-06-12,137.25,138.64,131.2001,133.72,6699269,137.25,138.64,131.2001,133.72,6699269,0.0,1.0
2017-06-13,139.09,139.86,138.09,138.79,2780810,139.09,139.86,138.09,138.79,2780810,0.0,1.0
2017-06-14,138.25,140.848,136.41,139.29,2803037,138.25,140.848,136.41,139.29,2803037,0.0,1.0
2017-06-15,137.52,137.9,134.45,136.63,2785500,137.52,137.9,134.45,136.63,2785500,0.0,1.0
2017-06-16,137.84,138.35,136.29,137.35,4123411,137.84,138.35,136.29,137.35,4123411,0.0,1.0
2017-06-19,140.35,141.47,138.635,138.79,4289569,140.35,141.47,138.635,138.79,4289569,0.0,1.0
2017-06-20,140.91,142.3,140.19,141.21,4691823,140.91,142.3,140.19,141.21,4691823,0.0,1.0
2017-06-21,144.24,147.45,142.75,145.08,8018353,144.24,147.45,142.75,145.08,8018353,0.0,1.0
2017-06-22,143.69,145.772,143.66,145.15,3530747,143.69,145.772,143.66,145.15,3530747,0.0,1.0
2017-06-23,145.41,145.59,143.06,143.75,3032264,145.41,145.59,143.06,143.75,3032264,0.0,1.0
2017-06-26,144.96,146.89,144.36,146.06,2705715,144.96,146.89,144.36,146.06,2705715,0.0,1.0
2017-06-27,142.54,144.81,142.537,144.33,2979371,142.54,144.81,142.537,144.33,2979371,0.0,1.0
2017-06-28,143.81,144.08,141.15,143.01,2455586,143.81,144.08,141.15,143.01,2455586,0.0,1.0
2017-06-29,141.24,143.2,139.65,143.06,2592002,141.24,143.2,139.65,143.06,2592002,0.0,1.0
2017-06-30,141.44,142.81,140.74,141.87,2292260,141.44,142.81,140.74,141.87,2292260,0.0,1.0
2017-07-03,138.41,142.15,138.31,141.73,1785944,138.41,142.15,138.31,141.73,1785944,0.0,1.0
2017-07-05,141.21,141.97,138.55,138.65,2161137,141.21,141.97,138.55,138.65,2161137,0.0,1.0
2017-07-06,140.75,141.18,138.88,139.73,1778197,140.75,141.18,138.88,139.73,1778197,0.0,1.0
2017-07-07,142.22,143.36,140.97,141.07,1471108,142.22,143.36,140.97,141.07,1471108,0.0,1.0
2017-07-10,143.34,143.88,141.57,142.21,1559903,143.34,143.88,141.57,142.21,1559903,0.0,1.0
2017-07-11,142.93,143.98,142.1201,142.99,1582970,142.93,143.98,142.1201,142.99,1582970,0.0,1.0
2017-07-12,145.91,146.19,143.795,144.0,1796610,145.91,146.19,143.795,144.0,1796610,0.0,1.0
2017-07-13,145.05,146.48,144.935,145.91,1290943,145.05,146.48,144.935,145.91,1290943,0.0,1.0
2017-07-14,146.16,146.48,145.22,145.59,2239954,146.16,146.48,145.22,145.59,2239954,0.0,1.0
2017-07-17,146.4,146.73,145.39,146.16,1301725,146.4,146.73,145.39,146.16,1301725,0.0,1.0
2017-07-18,147.89,147.96,145.37,146.47,1761609,147.89,147.96,145.37,146.47,1761609,0.0,1.0
2017-07-19,148.92,149.32,147.4998,147.89,1743349,148.92,149.32,147.4998,147.89,1743349,0.0,1.0
2017-07-20,149.94,150.1,148.35,149.07,1550135,149.94,150.1,148.35,149.07,1550135,0.0,1.0
2017-07-21,149.52,150.4,148.9102,149.16,1760496,149.52,150.4,148.9102,149.16,1760496,0.0,1.0
2017-07-24,149.53,149.95,149.035,149.16,1402935,149.53,149.95,149.035,149.16,1402935,0.0,1.0
2017-07-25,148.21,149.9041,148.14,149.82,1528077,148.21,149.9041,148.14,149.82,1528077,0.0,1.0
2017-07-26,149.78,149.83,148.42,148.62,1231814,149.78,149.83,148.42,148.62,1231814,0.0,1.0
2017-07-27,146.2,150.37,144.28,149.87,2992238,146.2,150.37,144.28,149.87,2992238,0.0,1.0
2017-07-28,146.73,147.24,144.5,145.77,1347691,146.73,147.24,144.5,145.77,1347691,0.0,1.0
2017-07-31,146.49,146.91,145.06,146.36,2086152,146.49,146.91,145.06,146.36,2086152,0.0,1.0
2017-08-01,148.44,148.9,147.54,147.74,1504934,148.44,148.9,147.54,147.74,1504934,0.0,1.0
2017-08-02,147.13,147.6,144.52,147.56,2065173,147.13,147.6,144.52,147.56,2065173,0.0,1.0
2017-08-03,147.79,147.98,145.68,147.47,1413564,147.79,147.98,145.68,147.47,1413564,0.0,1.0
2017-08-04,147.71,148.62,147.27,148.25,1469260,147.71,148.62,147.27,148.25,1469260,0.0,1.0
2017-08-07,148.44,148.9,147.54,147.74,1455624,148.44,148.9,147.54,147.74,1455624,0.0,1.0
2017-08-08,147.81,148.86,146.36,148.14,1485434,147.81,148.86,146.36,148.14,1485434,0.0,1.0
2017-08-09,148.35,148.4986,146.5,146.68,1151688,148.35,148.4986,146.5,146.68,1151688,0.0,1.0
2017-08-10,144.92,147.74,144.72,147.23,1847436,144.92,147.74,144.72,147.23,1847436,0.0,1.0
2017-08-11,146.47,147.1,144.18,145.25,1321035,146.47,147.1,144.18,145.25,1321035,0.0,1.0
2017-08-14,149.16,149.5,147.56,147.81,1146768,149.16,149.5,147.56,147.81,1146768,0.0,1.0
2017-08-15,150.36,150.65,148.41,149.56,1131102,150.36,150.65,148.41,149.56,1131102,0.0,1.0
2017-08-16,151.8,151.99,149.76,150.7,1427886,151.8,151.99,149.76,150.7,1427886,0.0,1.0
2017-08-17,148.23,151.72,148.19,151.66,2055994,148.23,151.72,148.19,151.66,2055994,0.0,1.0
2017-08-18,147.97,148.6862,147.12,147.74,1684173,147.97,148.6862,147.12,147.74,1684173,0.0,1.0
2017-08-21,149.26,149.33,147.57,148.05,1237614,149.26,149.33,147.57,148.05,1237614,0.0,1.0
2017-08-22,152.25,152.59,150.14,150.14,1937080,152.25,152.59,150.14,150.14,1937080,0.0,1.0
2017-08-23,151.1,152.18,150.75,152.18,1303270,151.1,152.18,150.75,152.18,1303270,0.0,1.0
2017-08-24,150.81,151.83,149.17,151.22,1349527,150.81,151.83,149.17,151.22,1349527,0.0,1.0
2017-08-25,151.45,153.0,150.91,152.0,1163074,151.45,153.0,150.91,152.0,1163074,0.0,1.0
2017-08-28,151.79,152.5,151.19,151.87,922616,151.79,152.5,151.19,151.87,922616,0.0,1.0
2017-08-29,152.14,152.76,150.01,150.55,1122544,152.14,152.76,150.01,150.55,1122544,0.0,1.0
2017-08-30,153.67,154.26,151.89,152.05,1453653,153.67,154.26,151.89,152.05,1453653,0.0,1.0
2017-08-31,155.16,155.36,154.35,154.36,1850391,155.16,155.36,154.35,154.36,1850391,0.0,1.0
2017-09-01,155.06,156.06,154.38,155.76,1292249,155.06,156.06,154.38,155.76,1292249,0.0,1.0
2017-09-05,154.28,155.41,153.31,154.83,1268901,154.28,155.41,153.31,154.83,1268901,0.0,1.0
2017-09-06,153.76,155.555,153.61,155.11,1200200,153.76,155.555,153.61,155.11,1200200,0.0,1.0
2017-09-07,155.47,155.885,153.64,154.49,1414048,155.47,155.885,153.64,154.49,1414048,0.0,1.0
2017-09-08,155.34,155.88,154.29,155.24,1441080,155.34,155.88,154.29,155.24,1441080,0.0,1.0
2017-09-11,156.87,157.89,156.38,156.59,1612915,156.87,157.89,156.38,156.59,1612915,0.0,1.0
2017-09-12,156.31,157.2152,154.92,156.76,1696179,156.31,157.2152,154.92,156.76,1696179,0.0,1.0
2017-09-13,156.24,156.7,155.39,155.88,1212593,156.24,156.7,155.39,155.88,1212593,0.0,1.0
2017-09-14,154.95,156.2,154.68,155.37,1643153,154.95,156.2,154.68,155.37,1643153,0.0,1.0
2017-09-15,154.49,155.19,153.56,154.9,2953889,154.49,155.19,153.56,154.9,2953889,0.0,1.0
2017-09-18,155.77,156.3,154.37,155.01,2454979,155.77,156.3,154.37,155.01,2454979,0.0,1.0
2017-09-19,156.6,157.05,155.81,156.3,3477975,156.6,157.05,155.81,156.3,3477975,0.0,1.0
2017-09-20,149.96,152.4,149.0,151.99,9131679,149.96,152.4,149.0,151.99,9131679,0.0,1.0
2017-09-21,149.3,151.25,148.3,150.38,4847621,149.3,151.25,148.3,150.38,4847621,0.0,1.0
2017-09-22,148.5,149.5,147.85,148.69,2910694,148.5,149.5,147.85,148.69,2910694,0.0,1.0
2017-09-25,144.57,148.71,143.95,148.39,4784309,144.57,148.71,143.95,148.39,4784309,0.0,1.0
2017-09-26,145.4,146.35,143.96,145.5,3201699,145.4,146.35,143.96,145.5,3201699,0.0,1.0
2017-09-27,146.43,147.09,145.7535,146.31,2832783,146.43,147.09,145.7535,146.31,2832783,0.0,1.0
2017-09-28,146.83,147.32,145.3914,146.14,1611755,146.83,147.32,145.3914,146.14,1611755,0.0,1.0
2017-09-29,149.18,149.28,146.6,146.69,2135508,149.18,149.28,146.6,146.69,2135508,0.0,1.0
2017-10-02,147.94,150.48,147.52,149.79,2307621,147.94,150.48,147.52,149.79,2307621,0.0,1.0
2017-10-03,148.6,148.8,147.985,148.48,1778811,148.6,148.8,147.985,148.48,1778811,0.0,1.0
2017-10-04,147.95,148.46,146.6,148.21,2847836,147.95,148.46,146.6,148.21,2847836,0.0,1.0
2017-10-05,150.25,150.45,147.71,148.49,2329874,150.25,150.45,147.71,148.49,2329874,0.0,1.0
2017-10-06,151.12,151.36,149.5301,149.96,2247288,151.12,151.36,149.5301,149.96,2247288,0.0,1.0
2017-10-09,151.5,151.57,150.25,150.76,1455938,151.5,151.57,150.25,150.76,1455938,0.0,1.0
2017-10-10,152.15,152.86,151.32,152.0,2767284,152.15,152.86,151.32,152.0,2767284,0.0,1.0
2017-10-11,153.65,154.0,151.35,152.09,2711994,153.65,154.0,151.35,152.09,2711994,0.0,1.0
2017-10-12,153.61,154.85,153.39,153.72,2421053,153.61,154.85,153.39,153.72,2421053,0.0,1.0
2017-10-13,153.93,154.59,153.06,153.96,2475794,153.93,154.59,153.06,153.96,2475794,0.0,1.0
2017-10-16,150.46,153.07,149.2811,151.15,3813377,150.46,153.07,149.2811,151.15,3813377,0.0,1.0
2017-10-17,150.38,150.93,148.15,150.52,3509010,150.38,150.93,148.15,150.52,3509010,0.0,1.0
2017-10-18,153.0,153.43,149.03,150.33,3532432,153.0,153.43,149.03,150.33,3532432,0.0,1.0
2017-10-19,171.73,172.15,164.42,165.5,13318667,171.73,172.15,164.42,165.5,13318667,0.0,1.0
2017-10-20,175.64,175.87,171.355,171.5,5892761,175.64,175.87,171.355,171.5,5892761,0.0,1.0
2017-10-23,172.16,175.85,171.83,175.68,3193661,172.16,175.85,171.83,175.68,3193661,0.0,1.0
2017-10-24,171.58,172.49,170.491,171.47,2231407,171.58,172.49,170.491,171.47,2231407,0.0,1.0
2017-10-25,171.83,173.41,170.035,170.37,2719407,171.83,173.41,170.035,170.37,2719407,0.0,1.0
2017-10-26,173.75,175.02,172.02,172.06,2516979,173.75,175.02,172.02,172.06,2516979,0.0,1.0
2017-10-27,177.33,177.58,174.02,174.02,2780673,177.33,177.58,174.02,174.02,2780673,0.0,1.0
2017-10-30,176.03,177.48,174.45,177.0,1744646,176.03,177.48,174.45,177.0,1744646,0.0,1.0
2017-10-31,175.16,176.73,174.52,176.16,2587085,175.16,176.73,174.52,176.16,2587085,0.0,1.0
2017-11-01,176.25,176.94,174.7,176.59,1965843,176.25,176.94,174.7,176.59,1965843,0.0,1.0
2017-11-02,180.94,181.48,175.8,178.02,3249876,180.94,181.48,175.8,178.02,3249876,0.0,1.0
2017-11-03,182.3,182.74,179.64,181.76,2232061,182.3,182.74,179.64,181.76,2232061,0.0,1.0
2017-11-06,180.8,182.29,180.54,182.01,2011858,180.8,182.29,180.54,182.01,2011858,0.0,1.0
2017-11-07,180.88,181.78,180.11,181.23,2493881,180.88,181.78,180.11,181.23,2493881,0.0,1.0
2017-11-08,184.06,184.44,181.06,181.19,1791797,184.06,184.44,181.06,181.19,1791797,0.0,1.0
2017-11-09,181.92,183.079,179.03,182.88,2689531,181.92,183.079,179.03,182.88,2689531,0.0,1.0
2017-11-10,181.72,182.06,179.83,181.0,2063218,181.72,182.06,179.83,181.0,2063218,0.0,1.0
2017-11-13,181.85,182.32,179.75,180.5,1473120,181.85,182.32,179.75,180.5,1473120,0.0,1.0
2017-11-14,181.32,182.17,180.31,181.98,1499257,181.32,182.17,180.31,181.98,1499257,0.0,1.0
2017-11-15,180.08,181.7275,179.6043,180.92,1969294,180.08,181.7275,179.6043,180.92,1969294,0.0,1.0
2017-11-16,182.3,182.44,180.58,181.18,1822628,182.3,182.44,180.58,181.18,1822628,0.0,1.0
2017-11-17,182.24,182.9105,181.135,182.08,1433667,182.24,182.9105,181.135,182.08,1433667,0.0,1.0
2017-11-20,182.34,183.43,181.34,182.8,1105236,182.34,183.43,181.34,182.8,1105236,0.0,1.0
2017-11-21,184.15,185.55,182.835,183.75,1964849,184.15,185.55,182.835,183.75,1964849,0.0,1.0
2017-11-22,182.9,184.5,182.62,184.32,1456029,182.9,184.5,182.62,184.32,1456029,0.0,1.0
2017-11-24,184.46,184.71,182.96,182.96,662988,184.46,184.71,182.96,182.96,662988,0.0,1.0
2017-11-27,185.0,185.84,184.09,184.83,1273931,185.0,185.84,184.09,184.83,1273931,0.0,1.0
2017-11-28,185.4,186.27,184.37,185.62,1624178,185.4,186.27,184.37,185.62,1624178,0.0,1.0
2017-11-29,176.85,184.73,175.31,183.87,4230042,176.85,184.73,175.31,183.87,4230042,0.0,1.0
2017-11-30,181.47,181.67,176.5501,178.14,3890286,181.47,181.67,176.5501,178.14,3890286,0.0,1.0
2017-12-01,179.52,182.0,177.13,179.51,2997390,179.52,182.0,177.13,179.51,2997390,0.0,1.0
2017-12-04,168.44,180.62,168.43,180.34,5902809,168.44,180.62,168.43,180.34,5902809,0.0,1.0
2017-12-05,167.54,171.78,165.68,167.69,4575471,167.54,171.78,165.68,167.69,4575471,0.0,1.0
2017-12-06,173.52,173.96,165.75,166.79,3690600,173.52,173.96,165.75,166.79,3690600,0.0,1.0
2017-12-07,174.61,175.9,172.13,173.46,2248735,174.61,175.9,172.13,173.46,2248735,0.0,1.0
2017-12-08,173.57,177.2,173.17,177.08,2042538,173.57,177.2,173.17,177.08,2042538,0.0,1.0
2017-12-11,174.31,174.98,173.2,173.77,2671466,174.31,174.98,173.2,173.77,2671466,0.0,1.0
2017-12-12,172.54,174.13,170.43,172.69,3815640,172.54,174.13,170.43,172.69,3815640,0.0,1.0
2017-12-13,176.83,177.42,173.29,173.5,4362111,176.83,177.42,173.29,173.5,4362111,0.0,1.0
2017-12-14,175.0,178.72,174.98,178.26,3953265,175.0,178.72,174.98,178.26,3953265,0.0,1.0
2017-12-15,177.51,179.98,174.3004,179.36,8845867,177.51,179.98,174.3004,179.36,8845867,0.0,1.0
2017-12-18,176.74,179.15,175.31,178.42,3167201,176.74,179.15,175.31,178.42,3167201,0.0,1.0
2017-12-19,174.97,176.76,174.23,176.01,2427837,174.97,176.76,174.23,176.01,2427837,0.0,1.0
2017-12-20,174.25,176.0,172.92,176.0,2661456,174.25,176.0,172.92,176.0,2661456,0.0,1.0
2017-12-21,174.56,175.32,174.0,174.05,2150362,174.56,175.32,174.0,174.05,2150362,0.0,1.0
2017-12-22,175.0,175.1,173.75,173.99,1684937,175.0,175.1,173.75,173.99,1684937,0.0,1.0
2017-12-26,174.44,175.0,173.03,174.36,907462,174.44,175.0,173.03,174.36,907462,0.0,1.0
2017-12-27,175.36,175.44,173.97,174.65,1349338,175.36,175.44,173.97,174.65,1349338,0.0,1.0
2017-12-28,175.55,176.0,174.85,175.92,993542,175.55,176.0,174.85,175.92,993542,0.0,1.0
2017-12-29,175.24,176.97,175.1,175.19,1786342,175.24,176.97,175.1,175.19,1786342,0.0,1.0
2018-01-02,177.7,177.8,175.26,175.85,2378938,177.7,177.8,175.26,175.85,2378938,0.0,1.0
2018-01-03,181.04,181.89,177.7,178.0,2500691,181.04,181.89,177.7,178.0,2500691,0.0,1.0
2018-01-04,183.22,184.0599,181.64,181.93,2204879,183.22,184.0599,181.64,181.93,2204879,0.0,1.0
2018-01-05,185.34,185.9,183.54,185.0,2257425,185.34,185.9,183.54,185.0,2257425,0.0,1.0
2018-01-08,185.04,185.599,183.83,184.95,2008362,185.04,185.599,183.83,184.95,2008362,0.0,1.0
2018-01-09,186.7,186.97,183.9314,185.57,1787416,186.7,186.97,183.9314,185.57,1787416,0.0,1.0
2018-01-10,187.11,187.27,185.073,185.21,1654105,187.11,187.27,185.073,185.21,1654105,0.0,1.0
2018-01-11,188.92,188.94,186.185,187.29,1574478,188.92,188.94,186.185,187.29,1574478,0.0,1.0
2018-01-12,195.05,195.5,188.99,189.09,4214653,195.05,195.5,188.99,189.09,4214653,0.0,1.0
2018-01-16,192.46,198.21,191.71,195.92,4566819,192.46,198.21,191.71,195.92,4566819,0.0,1.0
2018-01-17,196.49,197.12,192.77,194.015,2728339,196.49,197.12,192.77,194.015,2728339,0.0,1.0
2018-01-18,196.2,196.586,194.06,196.21,2402433,196.2,196.586,194.06,196.21,2402433,0.0,1.0
2018-01-19,195.73,196.63,194.65,196.24,2239859,195.73,196.63,194.65,196.24,2239859,0.0,1.0
2018-01-22,197.84,198.0,194.424,195.7,1549286,197.84,198.0,194.424,195.7,1549286,0.0,1.0
2018-01-23,200.09,204.45,199.44,202.29,3890118,200.09,204.45,199.44,202.29,3890118,0.0,1.0
2018-01-24,197.78,202.3,196.52,201.82,3202203,197.78,202.3,196.52,201.82,3202203,0.0,1.0
2018-01-25,197.51,199.244,196.07,198.08,2527411,197.51,199.244,196.07,198.08,2527411,0.0,1.0
2018-01-26,201.3,201.55,198.25,198.5,2262478,201.3,201.55,198.25,198.5,2262478,0.0,1.0
2018-01-29,198.23,200.86,197.87,200.11,1876216,198.23,200.86,197.87,200.11,1876216,0.0,1.0
2018-01-30,196.9,197.73,194.89,197.25,3034232,196.9,197.73,194.89,197.25,3034232,0.0,1.0
2018-01-31,199.76,200.96,196.75,197.13,2514574,199.76,200.96,196.75,197.13,2514574,0.0,1.0
2018-02-01,199.38,201.75,198.0845,199.12,2353675,199.38,201.75,198.0845,199.12,2353675,0.0,1.0
2018-02-02,195.64,199.4,195.44,197.33,2534935,195.64,199.4,195.44,197.33,2534935,0.0,1.0
2018-02-05,190.27,198.46,188.0,194.06,2965282,190.27,198.46,188.0,194.06,2965282,0.0,1.0
2018-02-06,194.47,194.82,182.1,186.59,4346919,194.47,194.82,182.1,186.59,4346919,0.0,1.0
2018-02-07,192.34,196.24,192.02,193.87,2890969,192.34,196.24,192.02,193.87,2890969,0.0,1.0
2018-02-08,185.16,192.97,185.02,192.84,3493502,185.16,192.97,185.02,192.84,3493502,0.0,1.0
2018-02-09,187.99,189.71,179.34,187.33,3481182,187.99,189.71,179.34,187.33,3481182,0.0,1.0
2018-02-12,192.15,192.99,188.56,189.0,2795917,192.15,192.99,188.56,189.0,2795917,0.0,1.0
2018-02-13,193.48,194.31,190.39,190.85,1950162,193.48,194.31,190.39,190.85,1950162,0.0,1.0
2018-02-14,197.13,197.5,191.95,192.48,2469287,197.13,197.5,191.95,192.48,2469287,0.0,1.0
2018-02-15,202.97,203.28,197.13,198.97,2200958,202.97,203.28,197.13,198.97,2200958,0.0,1.0
2018-02-16,201.56,203.9,200.74,202.52,2143390,201.56,203.9,200.74,202.52,2143390,0.0,1.0
2018-02-20,202.98,205.115,199.18,200.46,2661258,202.98,205.115,199.18,200.46,2661258,0.0,1.0
2018-02-21,202.09,206.83,202.02,204.45,2020423,202.09,206.83,202.02,204.45,2020423,0.0,1.0
2018-02-22,202.61,204.22,201.68,203.07,1528383,202.61,204.22,201.68,203.07,1528383,0.0,1.0
2018-02-23,209.74,209.78,203.31,204.22,2305834,209.74,209.78,203.31,204.22,2305834,0.0,1.0
2018-02-26,212.15,212.35,209.261,211.29,2387717,212.15,212.35,209.261,211.29,2387717,0.0,1.0
2018-02-27,208.82,212.76,208.25,211.99,2270187,208.82,212.76,208.25,211.99,2270187,0.0,1.0
2018-02-28,209.13,213.44,209.1,210.69,2198029,209.13,213.44,209.1,210.69,2198029,0.0,1.0
2018-03-01,206.03,210.6834,204.45,210.32,2632234,206.03,210.6834,204.45,210.32,2632234,0.0,1.0
2018-03-02,209.79,210.21,201.76,203.96,2624675,209.79,210.21,201.76,203.96,2624675,0.0,1.0
2018-03-05,211.16,212.0,206.92,208.75,2111808,211.16,212.0,206.92,208.75,2111808,0.0,1.0
2018-03-06,212.01,212.74,209.88,212.44,2169010,212.01,212.74,209.88,212.44,2169010,0.0,1.0
2018-03-07,216.86,217.44,211.0033,211.33,2795072,216.86,217.44,211.0033,211.33,2795072,0.0,1.0
2018-03-08,216.4,219.71,214.86,218.03,2196084,216.4,219.71,214.86,218.03,2196084,0.0,1.0
2018-03-09,221.11,221.27,217.19,218.0,2563432,221.11,221.27,217.19,218.0,2563432,0.0,1.0
2018-03-12,220.94,223.11,220.34,222.97,3164229,220.94,223.11,220.34,222.97,3164229,0.0,1.0
2018-03-13,219.76,224.9,218.43,223.0,4704309,219.76,224.9,218.43,223.0,4704309,0.0,1.0
2018-03-14,218.44,221.46,217.6,220.75,3346182,218.44,221.46,217.6,220.75,3346182,0.0,1.0
2018-03-15,218.87,221.47,218.061,220.0,3972044,218.87,221.47,218.061,220.0,3972044,0.0,1.0
2018-03-16,225.55,228.88,224.0,227.18,8560410,225.55,228.88,224.0,227.18,8560410,0.0,1.0
2018-03-19,222.18,226.59,218.68,224.48,3889296,222.18,226.59,218.68,224.48,3889296,0.0,1.0
2018-03-20,229.75,231.34,223.0,223.19,4811898,229.75,231.34,223.0,223.19,4811898,0.0,1.0
2018-03-21,226.85,229.25,225.61,228.76,3910324,226.85,229.25,225.61,228.76,3910324,0.0,1.0
2018-03-22,220.52,225.87,220.255,223.86,2931334,220.52,225.87,220.255,223.86,2931334,0.0,1.0
2018-03-23,215.02,222.455,214.78,219.52,4188139,215.02,222.455,214.78,219.52,4188139,0.0,1.0
2018-03-26,228.91,229.15,218.5,218.83,4434467,228.91,229.15,218.5,218.83,4434467,0.0,1.0
2018-03-27,213.8,230.98,212.25,229.9,5164261,213.8,230.98,212.25,229.9,5164261,0.0,1.0
2018-03-28,212.54,217.15,209.04,213.72,4503154,212.54,217.15,209.04,213.72,4503154,0.0,1.0
2018-03-29,216.08,219.59,210.2737,213.35,3757447,216.08,219.59,210.2737,213.35,3757447,0.0,1.0
2018-04-02,212.28,216.5,207.22,214.81,3494946,212.28,216.5,207.22,214.81,3494946,0.0,1.0
2018-04-03,215.93,217.8549,212.28,214.78,3017824,215.93,217.8549,212.28,214.78,3017824,0.0,1.0
2018-04-04,225.05,226.28,210.5,210.71,4474394,225.05,226.28,210.5,210.71,4474394,0.0,1.0
2018-04-05,223.54,228.8,221.605,227.94,4084913,223.54,228.8,221.605,227.94,4084913,0.0,1.0
2018-04-06,218.61,224.46,216.7471,221.89,2964487,218.61,224.46,216.7471,221.89,2964487,0.0,1.0
2018-04-09,219.17,224.437,218.82,220.08,2536139,219.17,224.437,218.82,220.08,2536139,0.0,1.0
2018-04-10,224.53,225.16,221.181,222.61,2845870,224.53,225.16,221.181,222.61,2845870,0.0,1.0
2018-04-11,223.63,226.62,222.54,222.93,1851054,223.63,226.62,222.54,222.93,1851054,0.0,1.0
2018-04-12,226.96,228.39,225.115,225.72,2084110,226.96,228.39,225.115,225.72,2084110,0.0,1.0
2018-04-13,224.06,228.95,222.55,228.85,2029265,224.06,228.95,222.55,228.85,2029265,0.0,1.0
2018-04-16,226.52,227.23,222.9535,226.08,2130698,226.52,227.23,222.9535,226.08,2130698,0.0,1.0
2018-04-17,231.16,232.21,228.07,228.56,3404449,231.16,232.21,228.07,228.56,3404449,0.0,1.0
2018-04-18,231.1,233.1713,228.62,231.7,2261576,231.1,233.1713,228.62,231.7,2261576,0.0,1.0
2018-04-19,227.62,230.43,226.28,230.11,2620107,227.62,230.43,226.28,230.11,2620107,0.0,1.0
2018-04-20,225.24,227.6,223.05,227.0,2403683,225.24,227.6,223.05,227.0,2403683,0.0,1.0
2018-04-23,225.3,229.15,224.75,226.39,2137988,225.3,229.15,224.75,226.39,2137988,0.0,1.0
2018-04-24,217.89,228.3,215.778,227.0,3450849,217.89,228.3,215.778,227.0,3450849,0.0,1.0
2018-04-25,217.32,219.4,213.25,218.16,2946092,217.32,219.4,213.25,218.16,2946092,0.0,1.0
2018-04-26,221.91,223.19,218.851,219.77,2235942,221.91,223.19,218.851,219.77,2235942,0.0,1.0
2018-04-27,221.9,224.18,219.68,223.08,1503148,221.9,224.18,219.68,223.08,1503148,0.0,1.0
2018-04-30,221.6,224.14,219.538,223.27,1766330,221.6,224.14,219.538,223.27,1766330,0.0,1.0
2018-05-01,224.08,224.49,219.38,220.77,1792948,224.08,224.49,219.38,220.77,1792948,0.0,1.0
2018-05-02,221.1,224.5,220.55,224.3,2202895,221.1,224.5,220.55,224.3,2202895,0.0,1.0
2018-05-03,226.05,227.37,218.7396,220.01,2507925,226.05,227.37,218.7396,220.01,2507925,0.0,1.0
2018-05-04,228.51,229.39,223.39,223.89,1663737,228.51,229.39,223.39,223.89,1663737,0.0,1.0
2018-05-07,230.99,232.36,229.02,229.54,1808338,230.99,232.36,229.02,229.54,1808338,0.0,1.0
2018-05-08,234.56,234.9971,228.75,229.74,2244572,234.56,234.9971,228.75,229.74,2244572,0.0,1.0
2018-05-09,239.74,240.15,233.525,235.0,3091588,239.74,240.15,233.525,235.0,3091588,0.0,1.0
2018-05-10,241.15,241.76,238.24,240.46,1941395,241.15,241.76,238.24,240.46,1941395,0.0,1.0
2018-05-11,241.88,241.93,238.7901,241.03,2261704,241.88,241.93,238.7901,241.03,2261704,0.0,1.0
2018-05-14,238.37,243.34,237.24,242.0,2670821,238.37,243.34,237.24,242.0,2670821,0.0,1.0
2018-05-15,236.6,237.345,233.0,235.64,2130349,236.6,237.345,233.0,235.64,2130349,0.0,1.0
2018-05-16,237.39,238.12,235.8396,236.59,1843652,237.39,238.12,235.8396,236.59,1843652,0.0,1.0
2018-05-17,236.85,239.665,234.8288,237.32,1690642,236.85,239.665,234.8288,237.32,1690642,0.0,1.0
2018-05-18,238.09,239.28,235.2581,236.24,1888196,238.09,239.28,235.2581,236.24,1888196,0.0,1.0
2018-05-21,238.1,240.78,237.11,239.85,1757941,238.1,240.78,237.11,239.85,1757941,0.0,1.0
2018-05-22,238.79,243.49,237.76,241.15,2950223,238.79,243.49,237.76,241.15,2950223,0.0,1.0
2018-05-23,243.91,244.09,236.0,236.32,2757629,243.91,244.09,236.0,236.32,2757629,0.0,1.0
2018-05-24,245.15,245.9,240.7218,243.79,2779634,245.15,245.9,240.7218,243.79,2779634,0.0,1.0
2018-05-25,243.56,245.79,242.87,245.0,2152871,243.56,245.79,242.87,245.0,2152871,0.0,1.0
2018-05-29,242.19,243.385,240.38,242.99,2093449,242.19,243.385,240.38,242.99,2093449,0.0,1.0
2018-05-30,247.4,248.56,244.39,244.4,2319344,247.4,248.56,244.39,244.4,2319344,0.0,1.0
2018-05-31,249.28,251.52,246.58,247.11,3838370,249.28,251.52,246.58,247.11,3838370,0.0,1.0
2018-06-01,251.31,251.83,248.8486,250.55,2773194,251.31,251.83,248.8486,250.55,2773194,0.0,1.0
2018-06-04,253.34,254.72,251.1,252.85,3058747,253.34,254.72,251.1,252.85,3058747,0.0,1.0
2018-06-05,252.7,254.06,251.11,254.0,2677427,252.7,254.06,251.11,254.0,2677427,0.0,1.0
2018-06-06,253.95,254.07,251.5,253.75,3963638,253.95,254.07,251.5,253.75,3963638,0.0,1.0
2018-06-07,247.51,254.05,244.03,253.24,4169213,247.51,254.05,244.03,253.24,4169213,0.0,1.0
2018-06-08,251.21,251.66,245.83,246.86,2880597,251.21,251.66,245.83,246.86,2880597,0.0,1.0
2018-06-11,251.0,253.48,250.125,251.76,2868208,251.0,253.48,250.125,251.76,2868208,0.0,1.0
2018-06-12,252.59,254.8,251.13,252.65,3513342,252.59,254.8,251.13,252.65,3513342,0.0,1.0
2018-06-13,256.13,257.9,253.65,253.7,3590741,256.13,257.9,253.65,253.7,3590741,0.0,1.0
2018-06-14,258.1,258.9102,256.58,257.15,5618308,258.1,258.9102,256.58,257.15,5618308,0.0,1.0
2018-06-15,251.82,253.87,247.52,251.28,9052820,251.82,253.87,247.52,251.28,9052820,0.0,1.0
2018-06-18,255.69,256.77,249.8,250.52,3764273,255.69,256.77,249.8,250.52,3764273,0.0,1.0
2018-06-19,251.74,253.65,247.9,251.83,3532529,251.74,253.65,247.9,251.83,3532529,0.0,1.0
2018-06-20,251.24,254.8,250.98,253.5,2577487,251.24,254.8,250.98,253.5,2577487,0.0,1.0
2018-06-21,248.83,252.719,247.57,252.0,2639732,248.83,252.719,247.57,252.0,2639732,0.0,1.0
2018-06-22,243.63,248.7999,243.26,248.11,4124488,243.63,248.7999,243.26,248.11,4124488,0.0,1.0
2018-06-25,239.68,241.96,235.87,240.15,4575365,239.68,241.96,235.87,240.15,4575365,0.0,1.0
2018-06-26,242.25,244.23,239.66,240.67,2998299,242.25,244.23,239.66,240.67,2998299,0.0,1.0
2018-06-27,237.68,244.9797,237.51,243.46,3499484,237.68,244.9797,237.51,243.46,3499484,0.0,1.0
2018-06-28,239.81,241.8186,236.4385,236.59,2217390,239.81,241.8186,236.4385,236.59,2217390,0.0,1.0
2018-06-29,243.81,245.49,241.5,241.88,3774674,243.81,245.49,241.5,241.88,3774674,0.0,1.0
2018-07-02,243.26,243.33,239.6,241.05,4127360,243.26,243.33,239.6,241.05,4127360,0.0,1.0
2018-07-03,242.01,245.94,241.67,244.72,1307705,242.01,245.94,241.67,244.72,1307705,0.0,1.0
2018-07-05,244.18,244.62,242.14,243.04,1863413,244.18,244.62,242.14,243.04,1863413,0.0,1.0
2018-07-06,248.19,248.72,243.22,244.48,1889695,248.19,248.72,243.22,244.48,1889695,0.0,1.0
2018-07-09,249.77,250.66,246.37,249.9,2170678,249.77,250.66,246.37,249.9,2170678,0.0,1.0
2018-07-10,248.63,250.8464,248.21,250.47,2012389,248.63,250.8464,248.21,250.47,2012389,0.0,1.0
2018-07-11,248.12,249.74,245.85,246.65,1730608,248.12,249.74,245.85,246.65,1730608,0.0,1.0
2018-07-12,254.87,255.05,249.38,249.94,2761631,254.87,255.05,249.38,249.94,2761631,0.0,1.0
2018-07-13,258.59,259.51,253.4901,254.64,3934327,258.59,259.51,253.4901,254.64,3934327,0.0,1.0
2018-07-16,254.68,259.04,253.83,258.63,2165057,254.68,259.04,253.83,258.63,2165057,0.0,1.0
2018-07-17,258.31,258.68,250.71,252.68,2551989,258.31,258.68,250.71,252.68,2551989,0.0,1.0
2018-07-18,259.78,260.94,256.54,257.86,2637027,259.78,260.94,256.54,257.86,2637027,0.0,1.0
2018-07-19,257.68,259.6,256.36,258.0,1980234,257.68,259.6,256.36,258.0,1980234,0.0,1.0
2018-07-20,257.54,259.45,256.74,258.17,2224270,257.54,259.45,256.74,258.17,2224270,0.0,1.0
2018-07-23,259.47,260.14,256.38,257.66,1935668,259.47,260.14,256.38,257.66,1935668,0.0,1.0
2018-07-24,257.49,262.7275,255.932,261.04,2433299,257.49,262.7275,255.932,261.04,2433299,0.0,1.0
2018-07-25,263.17,263.5,257.83,258.35,2345975,263.17,263.5,257.83,258.35,2345975,0.0,1.0
2018-07-26,261.93,263.83,258.4916,261.92,2266146,261.93,263.83,258.4916,261.92,2266146,0.0,1.0
2018-07-27,254.81,262.8646,253.05,262.05,3030864,254.81,262.8646,253.05,262.05,3030864,0.0,1.0
2018-07-30,242.32,254.76,240.1,254.42,5496791,242.32,254.76,240.1,254.42,5496791,0.0,1.0
2018-07-31,244.68,246.7999,241.16,244.93,2939488,244.68,246.7999,241.16,244.93,2939488,0.0,1.0
2018-08-01,248.01,248.76,244.24,245.0,3185354,248.01,248.76,244.24,245.0,3185354,0.0,1.0
2018-08-02,252.22,252.57,245.0,245.6966,2395360,252.22,252.57,245.0,245.6966,2395360,0.0,1.0
2018-08-03,253.28,254.39,249.48,252.575,2100275,253.28,254.39,249.48,252.575,2100275,0.0,1.0
2018-08-06,254.11,254.8799,251.54,252.74,1535405,254.11,254.8799,251.54,252.74,1535405,0.0,1.0
2018-08-07,253.39,255.16,252.45,254.5,1885363,253.39,255.16,252.45,254.5,1885363,0.0,1.0
2018-08-08,253.83,254.57,251.63,252.95,1589803,253.83,254.57,251.63,252.95,1589803,0.0,1.0
2018-08-09,253.8,255.75,253.39,254.55,2092042,253.8,255.75,253.39,254.55,2092042,0.0,1.0
2018-08-10,253.7,254.97,251.5,252.0,1788961,253.7,254.97,251.5,252.0,1788961,0.0,1.0
2018-08-13,253.54,256.6,253.3,254.16,1535494,253.54,256.6,253.3,254.16,1535494,0.0,1.0
2018-08-14,256.05,256.25,252.09,254.38,2100345,256.05,256.25,252.09,254.38,2100345,0.0,1.0
2018-08-15,250.52,255.83,248.02,253.8,2744650,250.52,255.83,248.02,253.8,2744650,0.0,1.0
2018-08-16,248.89,253.3,248.1,252.79,2420379,248.89,253.3,248.1,252.79,2420379,0.0,1.0
2018-08-17,245.7,249.22,243.71,248.39,2744156,245.7,249.22,243.71,248.39,2744156,0.0,1.0
2018-08-20,249.76,250.37,246.0,246.08,2901290,249.76,250.37,246.0,246.08,2901290,0.0,1.0
2018-08-21,251.5,253.33,250.36,250.45,2168922,251.5,253.33,250.36,250.45,2168922,0.0,1.0
2018-08-22,255.54,256.16,250.36,250.59,1895350,255.54,256.16,250.36,250.59,1895350,0.0,1.0
2018-08-23,257.0,258.329,254.47,254.62,2984332,257.0,258.329,254.47,254.62,2984332,0.0,1.0
2018-08-24,261.51,263.39,258.33,258.33,3862275,261.51,263.39,258.33,258.33,3862275,0.0,1.0
2018-08-27,262.4,263.7,259.39,263.0,2433040,262.4,263.7,259.39,263.0,2433040,0.0,1.0
2018-08-28,263.04,263.7,261.03,263.7,1867069,263.04,263.7,261.03,263.7,1867069,0.0,1.0
2018-08-29,268.36,269.96,262.56,263.0,3155151,268.36,269.96,262.56,263.0,3155151,0.0,1.0
2018-08-30,266.43,269.05,265.5,266.72,2409250,266.43,269.05,265.5,266.72,2409250,0.0,1.0
2018-08-31,263.51,266.8331,263.2,265.55,2944461,263.51,266.8331,263.2,265.55,2944461,0.0,1.0
2018-09-04,266.68,266.93,262.3,263.67,2158226,266.68,266.93,262.3,263.67,2158226,0.0,1.0
2018-09-05,256.14,266.1597,254.54,265.61,4203322,256.14,266.1597,254.54,265.61,4203322,0.0,1.0
2018-09-06,259.75,260.27,255.14,256.95,2810834,259.75,260.27,255.14,256.95,2810834,0.0,1.0
2018-09-07,260.87,263.67,257.12,258.0,2894348,260.87,263.67,257.12,258.0,2894348,0.0,1.0
2018-09-10,265.37,265.93,260.79,264.27,2633558,265.37,265.93,260.79,264.27,2633558,0.0,1.0
2018-09-11,267.0,268.6,263.31,265.3,2866078,267.0,268.6,263.31,265.3,2866078,0.0,1.0
2018-09-12,267.79,270.94,266.448,267.83,3365421,267.79,270.94,266.448,267.83,3365421,0.0,1.0
2018-09-13,268.52,270.0,265.01,267.13,4773968,268.52,270.0,265.01,267.13,4773968,0.0,1.0
2018-09-14,274.69,277.61,268.0,269.0,6182502,274.69,277.61,268.0,269.0,6182502,0.0,1.0
2018-09-17,268.25,275.78,267.68,275.0,3080942,268.25,275.78,267.68,275.0,3080942,0.0,1.0
2018-09-18,270.79,273.78,266.6033,267.61,2684423,270.79,273.78,266.6033,267.61,2684423,0.0,1.0
2018-09-19,264.88,271.95,263.6139,271.14,2801378,264.88,271.95,263.6139,271.14,2801378,0.0,1.0
2018-09-20,266.34,269.54,264.1892,266.47,2560184,266.34,269.54,264.1892,266.47,2560184,0.0,1.0
2018-09-21,260.88,267.5,260.24,266.15,6186497,260.88,267.5,260.24,266.15,6186497,0.0,1.0
2018-09-24,264.09,264.46,257.07,260.0,2619133,264.09,264.46,257.07,260.0,2619133,0.0,1.0
2018-09-25,267.84,268.43,264.2009,264.6,2298022,267.84,268.43,264.2009,264.6,2298022,0.0,1.0
2018-09-26,268.47,270.68,266.66,268.56,2027658,268.47,270.68,266.66,268.56,2027658,0.0,1.0
2018-09-27,269.91,272.42,269.25,270.0,1735155,269.91,272.42,269.25,270.0,1735155,0.0,1.0
2018-09-28,269.95,272.26,268.44,269.75,2784504,269.95,272.26,268.44,269.75,2784504,0.0,1.0
2018-10-01,275.49,276.63,271.46,271.76,3553432,275.49,276.63,271.46,271.76,3553432,0.0,1.0
2018-10-02,272.0,277.03,271.85,274.71,3254406,272.0,277.03,271.85,274.71,3254406,0.0,1.0
2018-10-03,270.51,274.17,269.76,273.25,2726375,270.51,274.17,269.76,273.25,2726375,0.0,1.0
2018-10-04,263.71,271.07,260.5364,269.5,3780326,263.71,271.07,260.5364,269.5,3780326,0.0,1.0
2018-10-05,263.22,266.1,258.31,263.96,3098832,263.22,266.1,258.31,263.96,3098832,0.0,1.0
2018-10-08,254.69,263.4564,248.6852,261.84,5109168,254.69,263.4564,248.6852,261.84,5109168,0.0,1.0
2018-10-09,254.16,258.72,251.71,254.16,2597721,254.16,258.72,251.71,254.16,2597721,0.0,1.0
2018-10-10,237.91,253.38,237.86,252.52,5309318,237.91,253.38,237.86,252.52,5309318,0.0,1.0
2018-10-11,238.59,245.72,234.72,236.41,7042917,238.59,245.72,234.72,236.41,7042917,0.0,1.0
2018-10-12,248.87,249.91,242.7827,247.74,4779938,248.87,249.91,242.7827,247.74,4779938,0.0,1.0
2018-10-15,238.01,248.37,238.0,248.34,5106421,238.01,248.37,238.0,248.34,5106421,0.0,1.0
2018-10-16,260.67,261.73,251.77,252.5,8679636,260.67,261.73,251.77,252.5,8679636,0.0,1.0
2018-10-17,258.91,261.89,255.26,261.21,4405056,258.91,261.89,255.26,261.21,4405056,0.0,1.0
2018-10-18,250.35,257.21,246.01,256.19,5378932,250.35,257.21,246.01,256.19,5378932,0.0,1.0
2018-10-19,245.03,252.89,243.64,252.73,4070625,245.03,252.89,243.64,252.73,4070625,0.0,1.0
2018-10-22,251.06,251.635,242.8029,246.0,3486990,251.06,251.635,242.8029,246.0,3486990,0.0,1.0
2018-10-23,251.76,254.91,242.56,246.19,5006280,251.76,254.91,242.56,246.19,5006280,0.0,1.0
2018-10-24,238.44,254.5991,238.23,250.61,4859524,238.44,254.5991,238.23,250.61,4859524,0.0,1.0
2018-10-25,252.92,253.59,241.66,242.17,5283634,252.92,253.59,241.66,242.17,5283634,0.0,1.0
2018-10-26,245.8,252.18,241.405,243.85,4505846,245.8,252.18,241.405,243.85,4505846,0.0,1.0
2018-10-29,239.75,254.53,233.395,250.67,4725035,239.75,254.53,233.395,250.67,4725035,0.0,1.0
2018-10-30,238.41,242.5,231.7,238.99,5626772,238.41,242.5,231.7,238.99,5626772,0.0,1.0
2018-10-31,245.76,249.6,243.6662,245.41,4422974,245.76,249.6,243.6662,245.41,4422974,0.0,1.0
2018-11-01,245.28,247.55,241.49,245.69,3192176,245.28,247.55,241.49,245.69,3192176,0.0,1.0
2018-11-02,239.64,247.47,237.8,246.57,4335346,239.64,247.47,237.8,246.57,4335346,0.0,1.0
2018-11-05,239.89,241.0,233.62,240.0,3224119,239.89,241.0,233.62,240.0,3224119,0.0,1.0
2018-11-06,240.56,244.64,237.76,240.48,2446675,240.56,244.64,237.76,240.48,2446675,0.0,1.0
2018-11-07,253.43,253.961,243.81,244.8,3790606,253.43,253.961,243.81,244.8,3790606,0.0,1.0
2018-11-08,249.96,254.13,247.74,253.31,2389273,249.96,254.13,247.74,253.31,2389273,0.0,1.0
2018-11-09,244.84,248.29,241.16,247.56,2765862,244.84,248.29,241.16,247.56,2765862,0.0,1.0
2018-11-12,236.67,244.8,235.36,244.14,3498270,236.67,244.8,235.36,244.14,3498270,0.0,1.0
2018-11-13,238.74,243.0,235.8501,238.38,4017536,238.74,243.0,235.8501,238.38,4017536,0.0,1.0
2018-11-14,235.22,242.91,231.9101,242.16,3261302,235.22,242.91,231.9101,242.16,3261302,0.0,1.0
2018-11-15,239.95,241.43,231.33,233.98,3383487,239.95,241.43,231.33,233.98,3383487,0.0,1.0
2018-11-16,238.89,240.14,235.37,239.52,2897385,238.89,240.14,235.37,239.52,2897385,0.0,1.0
2018-11-19,219.69,238.65,218.72,237.5,7641894,219.69,238.65,218.72,237.5,7641894,0.0,1.0
2018-11-20,219.73,222.84,207.02,209.41,6180467,219.73,222.84,207.02,209.41,6180467,0.0,1.0
2018-11-21,225.98,228.99,222.24,225.33,4846563,225.98,228.99,222.24,225.33,4846563,0.0,1.0
2018-11-23,225.56,227.74,222.51,222.71,1691015,225.56,227.74,222.51,222.71,1691015,0.0,1.0
2018-11-26,231.96,233.3,227.91,229.19,3603692,231.96,233.3,227.91,229.19,3603692,0.0,1.0
2018-11-27,232.25,232.78,228.68,230.77,2882445,232.25,232.78,228.68,230.77,2882445,0.0,1.0
2018-11-28,249.21,250.41,237.74,237.9,6447110,249.21,250.41,237.74,237.9,6447110,0.0,1.0
2018-11-29,249.09,252.25,244.31,246.36,3723510,249.09,252.25,244.31,246.36,3723510,0.0,1.0
2018-11-30,250.89,251.57,247.09,250.23,5156668,250.89,251.57,247.09,250.23,5156668,0.0,1.0
2018-12-03,255.26,260.72,251.8172,260.71,4285915,255.26,260.72,251.8172,260.71,4285915,0.0,1.0
2018-12-04,245.82,254.71,244.98,253.22,4041714,245.82,254.71,244.98,253.22,4041714,0.0,1.0
2018-12-06,250.63,250.68,237.96,240.0,3950611,250.63,250.68,237.96,240.0,3950611,0.0,1.0
2018-12-07,238.0,249.26,237.65,248.39,3971074,238.0,249.26,237.65,248.39,3971074,0.0,1.0
2018-12-10,244.09,245.395,237.0101,237.46,3194293,244.09,245.395,237.0101,237.46,3194293,0.0,1.0
2018-12-11,245.34,251.75,242.7845,251.43,3179388,245.34,251.75,242.7845,251.43,3179388,0.0,1.0
2018-12-12,245.55,251.56,245.04,249.99,4067868,245.55,251.56,245.04,249.99,4067868,0.0,1.0
2018-12-13,248.08,251.6,245.2,248.15,5395115,248.08,251.6,245.2,248.15,5395115,0.0,1.0
2018-12-14,230.0,240.92,229.91,240.76,12189411,230.0,240.92,229.91,240.76,12189411,0.0,1.0
2018-12-17,221.38,230.63,220.48,226.93,7059515,221.38,230.63,220.48,226.93,7059515,0.0,1.0
2018-12-18,226.18,228.13,221.55,222.53,5264971,226.18,228.13,221.55,222.53,5264971,0.0,1.0
2018-12-19,224.65,231.02,221.11,225.92,6110844,224.65,231.02,221.11,225.92,6110844,0.0,1.0
2018-12-20,218.65,224.85,212.83,223.0,6099382,218.65,224.85,212.83,223.0,6099382,0.0,1.0
2018-12-21,208.8,222.26,207.37,219.55,8828085,208.8,222.26,207.37,219.55,8828085,0.0,1.0
2018-12-24,205.16,212.58,204.95,206.9,2940454,205.16,212.58,204.95,206.9,2940454,0.0,1.0
2018-12-26,222.95,222.96,206.25,206.53,5897853,222.95,222.96,206.25,206.53,5897853,0.0,1.0
2018-12-27,225.14,225.17,214.16,219.99,3931134,225.14,225.17,214.16,219.99,3931134,0.0,1.0
2018-12-28,223.13,228.11,220.87,227.58,3160241,223.13,228.11,220.87,227.58,3160241,0.0,1.0
2018-12-31,226.24,227.33,223.235,225.56,2866443,226.24,227.33,223.235,225.56,2866443,0.0,1.0
2019-01-02,224.57,226.17,219.0,219.91,2784109,224.57,226.17,219.0,219.91,2784109,0.0,1.0
2019-01-03,215.7,223.63,215.15,220.88,3663514,215.7,223.63,215.15,220.88,3663514,0.0,1.0
2019-01-04,226.19,227.65,217.48,219.84,4043376,226.19,227.65,217.48,219.84,4043376,0.0,1.0
2019-01-07,229.26,232.6,227.29,229.95,3638526,229.26,232.6,227.29,229.95,3638526,0.0,1.0
2019-01-08,232.68,233.77,228.3298,232.65,3685900,232.68,233.77,228.3298,232.65,3685900,0.0,1.0
2019-01-09,235.43,238.59,232.0,234.01,3594435,235.43,238.59,232.0,234.01,3594435,0.0,1.0
2019-01-10,237.77,238.04,231.71,233.77,2704960,237.77,238.04,231.71,233.77,2704960,0.0,1.0
2019-01-11,237.55,239.32,235.23,235.71,3179485,237.55,239.32,235.23,235.71,3179485,0.0,1.0
2019-01-14,234.56,236.255,231.9587,235.33,2607012,234.56,236.255,231.9587,235.33,2607012,0.0,1.0
2019-01-15,242.36,243.93,237.2552,237.9,3656486,242.36,243.93,237.2552,237.9,3656486,0.0,1.0
2019-01-16,241.95,244.0,239.68,243.6,2885155,241.95,244.0,239.68,243.6,2885155,0.0,1.0
2019-01-17,244.4,245.04,238.7801,240.13,2836201,244.4,245.04,238.7801,240.13,2836201,0.0,1.0
2019-01-18,247.51,250.68,244.45,247.45,3711300,247.51,250.68,244.45,247.45,3711300,0.0,1.0
2019-01-22,243.85,245.6083,241.19,245.13,4155486,243.85,245.6083,241.19,245.13,4155486,0.0,1.0
2019-01-23,245.14,248.16,240.5963,244.91,2031718,245.14,248.16,240.5963,244.91,2031718,0.0,1.0
2019-01-24,242.56,245.98,241.18,245.62,3642950,242.56,245.98,241.18,245.62,3642950,0.0,1.0
2019-01-25,244.95,247.1,243.43,244.99,3821429,244.95,247.1,243.43,244.99,3821429,0.0,1.0
2019-01-28,241.85,243.22,239.35,241.0,2110409,241.85,243.22,239.35,241.0,2110409,0.0,1.0
2019-01-29,238.27,242.8653,237.27,241.81,1937089,238.27,242.8653,237.27,241.81,1937089,0.0,1.0
2019-01-30,242.67,243.0,238.87,240.16,2483107,242.67,243.0,238.87,240.16,2483107,0.0,1.0
2019-01-31,247.82,249.0,243.0,243.0,5007179,247.82,249.0,243.0,243.0,5007179,0.0,1.0
2019-02-01,247.38,251.035,246.1,247.82,3033305,247.38,251.035,246.1,247.82,3033305,0.0,1.0
2019-02-04,254.74,256.99,248.06,248.56,3705123,254.74,256.99,248.06,248.56,3705123,0.0,1.0
2019-02-05,254.82,258.56,254.01,256.74,3041982,254.82,258.56,254.01,256.74,3041982,0.0,1.0
2019-02-06,254.35,255.93,250.71,255.06,2539068,254.35,255.93,250.71,255.06,2539068,0.0,1.0
2019-02-07,253.74,254.31,250.28,251.33,2099743,253.74,254.31,250.28,251.33,2099743,0.0,1.0
2019-02-08,257.0,257.05,250.64,251.39,2756758,257.0,257.05,250.64,251.39,2756758,0.0,1.0
2019-02-11,258.39,259.9,256.19,258.89,3538128,258.39,259.9,256.19,258.89,3538128,0.0,1.0
2019-02-12,261.37,262.2509,258.67,260.15,2518430,261.37,262.2509,258.67,260.15,2518430,0.0,1.0
2019-02-13,260.23,263.3645,259.37,263.13,1899835,260.23,263.3645,259.37,263.13,1899835,0.0,1.0
2019-02-14,260.14,261.71,258.01,259.4,1884977,260.14,261.71,258.01,259.4,1884977,0.0,1.0
2019-02-15,259.45,260.97,258.0725,260.34,2999236,259.45,260.97,258.0725,260.34,2999236,0.0,1.0
2019-02-19,257.81,260.06,256.45,258.98,3475615,257.81,260.06,256.45,258.98,3475615,0.0,1.0
2019-02-20,258.1,260.99,255.9164,258.13,2484800,258.1,260.99,255.9164,258.13,2484800,0.0,1.0
2019-02-21,257.76,259.3491,255.12,257.3,2607433,257.76,259.3491,255.12,257.3,2607433,0.0,1.0
2019-02-22,258.9,260.24,257.61,257.61,2006123,258.9,260.24,257.61,257.61,2006123,0.0,1.0
2019-02-25,258.62,262.98,258.18,261.5,1815766,258.62,262.98,258.18,261.5,1815766,0.0,1.0
2019-02-26,261.22,262.58,256.3734,258.0,2539030,261.22,262.58,256.3734,258.0,2539030,0.0,1.0
2019-02-27,262.9,263.08,256.52,259.77,2267003,262.9,263.08,256.52,259.77,2267003,0.0,1.0
2019-02-28,262.5,266.24,261.76,262.4,3810382,262.5,266.24,261.76,262.4,3810382,0.0,1.0
2019-03-01,264.01,266.24,261.5,265.75,2594052,264.01,266.24,261.5,265.75,2594052,0.0,1.0
2019-03-04,258.16,267.0,254.08,266.7,2995155,258.16,267.0,254.08,266.7,2995155,0.0,1.0
2019-03-05,257.38,259.865,256.365,259.0,2101785,257.38,259.865,256.365,259.0,2101785,0.0,1.0
2019-03-06,256.4,259.49,253.84,257.4,1950615,256.4,259.49,253.84,257.4,1950615,0.0,1.0
2019-03-07,255.46,257.49,253.2855,255.77,3185202,255.46,257.49,253.2855,255.77,3185202,0.0,1.0
2019-03-08,254.74,255.02,249.0954,251.49,2195350,254.74,255.02,249.0954,251.49,2195350,0.0,1.0
2019-03-11,260.96,261.46,255.77,255.98,2711658,260.96,261.46,255.77,255.98,2711658,0.0,1.0
2019-03-12,263.51,264.75,259.01,261.86,2583623,263.51,264.75,259.01,261.86,2583623,0.0,1.0
2019-03-13,264.38,269.8,264.13,265.5,3992487,264.38,269.8,264.13,265.5,3992487,0.0,1.0
2019-03-14,267.69,268.0,263.52,265.26,5113443,267.69,268.0,263.52,265.26,5113443,0.0,1.0
2019-03-15,257.09,260.0,252.03,258.03,12110485,257.09,260.0,252.03,258.03,12110485,0.0,1.0
2019-03-18,257.76,259.96,253.8901,257.11,4013389,257.76,259.96,253.8901,257.11,4013389,0.0,1.0
2019-03-19,260.42,260.64,256.34,259.43,4257338,260.42,260.64,256.34,259.43,4257338,0.0,1.0
2019-03-20,259.74,262.3,256.17,260.54,3732580,259.74,262.3,256.17,260.54,3732580,0.0,1.0
2019-03-21,264.18,264.34,258.4,259.0,2359850,264.18,264.34,258.4,259.0,2359850,0.0,1.0
2019-03-22,259.69,264.64,259.52,263.47,3454012,259.69,264.64,259.52,263.47,3454012,0.0,1.0
2019-03-25,262.27,263.12,257.1,259.21,2639365,262.27,263.12,257.1,259.21,2639365,0.0,1.0
2019-03-26,265.59,267.74,263.84,265.05,3150072,265.59,267.74,263.84,265.05,3150072,0.0,1.0
2019-03-27,262.34,265.9731,259.04,265.53,2521923,262.34,265.9731,259.04,265.53,2521923,0.0,1.0
2019-03-28,263.53,265.1699,260.88,263.5,2017976,263.53,265.1699,260.88,263.5,2017976,0.0,1.0
2019-03-29,266.49,266.75,264.2,265.47,2097589,266.49,266.75,264.2,265.47,2097589,0.0,1.0
2019-04-01,272.17,272.385,268.19,269.85,2970213,272.17,272.385,268.19,269.85,2970213,0.0,1.0
2019-04-02,271.35,273.0,267.63,272.89,1877939,271.35,273.0,267.63,272.89,1877939,0.0,1.0
2019-04-03,271.5,274.18,270.975,273.71,2432780,271.5,274.18,270.975,273.71,2432780,0.0,1.0
2019-04-04,267.89,271.47,263.72,270.98,2947386,267.89,271.47,263.72,270.98,2947386,0.0,1.0
2019-04-05,267.45,269.94,266.59,269.44,1970627,267.45,269.94,266.59,269.44,1970627,0.0,1.0
2019-04-08,268.81,269.09,264.7,266.96,1796796,268.81,269.09,264.7,266.96,1796796,0.0,1.0
2019-04-09,268.99,269.99,266.8,267.12,1605892,268.99,269.99,266.8,267.12,1605892,0.0,1.0
2019-04-10,271.58,272.16,269.01,269.47,1469979,271.58,272.16,269.01,269.47,1469979,0.0,1.0
2019-04-11,271.9,272.92,270.77,271.95,2085789,271.9,272.92,270.77,271.95,2085789,0.0,1.0
2019-04-12,271.86,273.51,270.82,273.01,1681371,271.86,273.51,270.82,273.01,1681371,0.0,1.0
2019-04-15,272.22,273.71,270.62,271.86,1462311,272.22,273.71,270.62,271.86,1462311,0.0,1.0
2019-04-16,271.43,273.39,269.64,273.07,1638464,271.43,273.39,269.64,273.07,1638464,0.0,1.0
2019-04-17,269.45,272.665,268.44,272.17,2391518,269.45,272.665,268.44,272.17,2391518,0.0,1.0
2019-04-18,270.57,270.82,266.64,270.09,2028988,270.57,270.82,266.64,270.09,2028988,0.0,1.0
2019-04-22,272.21,272.32,269.2033,269.82,1364952,272.21,272.32,269.2033,269.82,1364952,0.0,1.0
2019-04-23,278.49,278.89,271.59,272.54,2693942,278.49,278.89,271.59,272.54,2693942,0.0,1.0
2019-04-24,275.45,280.17,275.25,279.22,1867555,275.45,280.17,275.25,279.22,1867555,0.0,1.0
2019-04-25,277.66,279.52,274.3785,278.4,1747300,277.66,279.52,274.3785,278.4,1747300,0.0,1.0
2019-04-26,281.96,282.0,275.79,278.18,2114205,281.96,282.0,275.79,278.18,2114205,0.0,1.0
2019-04-29,286.14,291.705,285.38,286.46,5592372,286.14,291.705,285.38,286.46,5592372,0.0,1.0
2019-04-30,289.25,289.77,285.25,286.1,3067976,289.25,289.77,285.25,286.1,3067976,0.0,1.0
2019-05-01,283.35,291.0,283.19,291.0,2056176,283.35,291.0,283.19,291.0,2056176,0.0,1.0
2019-05-02,279.64,284.59,278.15,283.14,2482283,279.64,284.59,278.15,283.14,2482283,0.0,1.0
2019-05-03,285.58,286.35,282.39,282.56,1979920,285.58,286.35,282.39,282.56,1979920,0.0,1.0
2019-05-06,283.66,284.2165,275.81,277.6,1994477,283.66,284.2165,275.81,277.6,1994477,0.0,1.0
2019-05-07,277.07,280.65,273.67,278.82,2567977,277.07,280.65,273.67,278.82,2567977,0.0,1.0
2019-05-08,276.77,278.37,274.16,275.83,2611043,276.77,278.37,274.16,275.83,2611043,0.0,1.0
2019-05-09,275.79,277.12,270.7975,274.16,1867193,275.79,277.12,270.7975,274.16,1867193,0.0,1.0
2019-05-10,278.48,279.5,270.32,273.58,2097736,278.48,279.5,270.32,273.58,2097736,0.0,1.0
2019-05-13,267.7,274.19,267.22,270.565,2698322,267.7,274.19,267.22,270.565,2698322,0.0,1.0
2019-05-14,271.86,274.23,269.29,269.43,2046551,271.86,274.23,269.29,269.43,2046551,0.0,1.0
2019-05-15,276.82,276.95,269.5,269.82,2708559,276.82,276.95,269.5,269.82,2708559,0.0,1.0
2019-05-16,283.55,285.87,278.4,278.63,3413063,283.55,285.87,278.4,278.63,3413063,0.0,1.0
2019-05-17,279.85,284.412,279.069,281.68,2223523,279.85,284.412,279.069,281.68,2223523,0.0,1.0
2019-05-20,275.45,277.89,273.4,276.1,2391950,275.45,277.89,273.4,276.1,2391950,0.0,1.0
2019-05-21,278.07,280.0,277.045,278.21,1793665,278.07,280.0,277.045,278.21,1793665,0.0,1.0
2019-05-22,281.82,282.74,277.255,277.42,1570628,281.82,282.74,277.255,277.42,1570628,0.0,1.0
2019-05-23,274.25,278.43,271.69,278.29,2706419,274.25,278.43,271.69,278.29,2706419,0.0,1.0
2019-05-24,274.77,277.475,273.54,273.54,1878339,274.77,277.475,273.54,273.54,1878339,0.0,1.0
2019-05-28,278.25,281.45,275.37,276.49,2475891,278.25,281.45,275.37,276.49,2475891,0.0,1.0
2019-05-29,273.38,276.8025,272.28,275.29,1805982,273.38,276.8025,272.28,275.29,1805982,0.0,1.0
2019-05-30,274.51,275.09,272.43,274.43,1601106,274.51,275.09,272.43,274.43,1601106,0.0,1.0
2019-05-31,270.9,272.91,268.75,271.28,2526653,270.9,272.91,268.75,271.28,2526653,0.0,1.0
2019-06-03,259.03,272.81,257.53,270.51,3903421,259.03,272.81,257.53,270.51,3903421,0.0,1.0
2019-06-04,268.71,268.93,257.46,263.27,3750815,268.71,268.93,257.46,263.27,3750815,0.0,1.0
2019-06-05,272.86,273.21,268.39,272.78,2650396,272.86,273.21,268.39,272.78,2650396,0.0,1.0
2019-06-06,274.8,275.76,271.045,273.72,2211787,274.8,275.76,271.045,273.72,2211787,0.0,1.0
2019-06-07,278.16,282.37,275.51,275.87,2759013,278.16,282.37,275.51,275.87,2759013,0.0,1.0
2019-06-10,280.34,284.98,280.2,280.98,2487726,280.34,284.98,280.2,280.98,2487726,0.0,1.0
2019-06-11,275.99,284.89,272.0301,283.91,2969720,275.99,284.89,272.0301,283.91,2969720,0.0,1.0
2019-06-12,276.84,277.555,274.575,276.13,1313852,276.84,277.555,274.575,276.13,1313852,0.0,1.0
2019-06-13,276.3,278.96,275.915,278.59,1696743,276.3,278.96,275.915,278.59,1696743,0.0,1.0
2019-06-14,274.28,277.1,274.0,275.91,2262838,274.28,277.1,274.0,275.91,2262838,0.0,1.0
2019-06-17,275.6,277.47,274.63,274.63,2254229,275.6,277.47,274.63,274.63,2254229,0.0,1.0
2019-06-18,276.78,280.4908,276.62,280.37,4529340,276.78,280.4908,276.62,280.37,4529340,0.0,1.0
2019-06-19,291.21,292.0,284.34,287.0,9738584,291.21,292.0,284.34,287.0,9738584,0.0,1.0
2019-06-20,302.11,302.66,293.25,293.25,5632525,302.11,302.66,293.25,293.25,5632525,0.0,1.0
2019-06-21,299.33,304.0,299.09,301.46,4015546,299.33,304.0,299.09,301.46,4015546,0.0,1.0
2019-06-24,299.87,302.58,298.685,300.0,2869223,299.87,302.58,298.685,300.0,2869223,0.0,1.0
2019-06-25,287.97,300.645,287.0,299.21,4638470,287.97,300.645,287.0,299.21,4638470,0.0,1.0
2019-06-26,288.72,292.76,288.7,291.26,2896763,288.72,292.76,288.7,291.26,2896763,0.0,1.0
2019-06-27,293.23,294.67,290.04,290.04,2596919,293.23,294.67,290.04,290.04,2596919,0.0,1.0
2019-06-28,294.65,295.1,291.95,294.5,2648300,294.65,295.1,291.95,294.5,2648300,0.0,1.0
2019-07-01,300.97,301.9,297.66,299.55,2624198,300.97,301.9,297.66,299.55,2624198,0.0,1.0
2019-07-02,301.39,301.58,299.3598,301.19,1816885,301.39,301.58,299.3598,301.19,1816885,0.0,1.0
2019-07-03,305.7,305.86,301.29,302.0,1585273,305.7,305.86,301.29,302.0,1585273,0.0,1.0
2019-07-05,303.98,305.24,298.93,304.01,2872770,303.98,305.24,298.93,304.01,2872770,0.0,1.0
2019-07-08,302.92,303.11,300.13,302.76,1909180,302.92,303.11,300.13,302.76,1909180,0.0,1.0
2019-07-09,304.2,305.13,300.2201,300.56,1644254,304.2,305.13,300.2201,300.56,1644254,0.0,1.0
2019-07-10,306.98,309.32,305.1,305.1,1954088,306.98,309.32,305.1,305.1,1954088,0.0,1.0
2019-07-11,307.6,310.1709,305.9,307.39,1951519,307.6,310.1709,305.9,307.39,1951519,0.0,1.0
2019-07-12,309.42,309.7,304.965,308.01,1624840,309.42,309.7,304.965,308.01,1624840,0.0,1.0
2019-07-15,308.76,310.455,307.72,310.0,1161681,308.76,310.455,307.72,310.0,1161681,0.0,1.0
2019-07-16,305.7,308.46,305.0711,308.0,1838747,305.7,308.46,305.0711,308.0,1838747,0.0,1.0
2019-07-17,309.39,310.9566,306.75,307.13,2298481,309.39,310.9566,306.75,307.13,2298481,0.0,1.0
2019-07-18,310.08,310.92,306.85,307.21,1597673,310.08,310.92,306.85,307.21,1597673,0.0,1.0
2019-07-19,306.87,313.11,305.265,311.56,2100253,306.87,313.11,305.265,311.56,2100253,0.0,1.0
2019-07-22,308.55,309.92,307.14,308.39,1336736,308.55,309.92,307.14,308.39,1336736,0.0,1.0
2019-07-23,307.88,309.98,305.22,309.91,1826893,307.88,309.98,305.22,309.91,1826893,0.0,1.0
2019-07-24,310.27,310.7317,305.81,305.81,1459247,310.27,310.7317,305.81,305.81,1459247,0.0,1.0
2019-07-25,308.73,309.66,306.1,308.66,1378470,308.73,309.66,306.1,308.66,1378470,0.0,1.0
2019-07-26,311.27,312.5,309.26,309.97,1507922,311.27,312.5,309.26,309.97,1507922,0.0,1.0
2019-07-29,307.22,311.94,301.48,311.94,2778446,307.22,311.94,301.48,311.94,2778446,0.0,1.0
2019-07-30,303.64,307.09,302.55,305.07,2157952,303.64,307.09,302.55,305.07,2157952,0.0,1.0
2019-07-31,298.86,304.95,295.11,303.61,3066861,298.86,304.95,295.11,303.61,3066861,0.0,1.0
2019-08-01,298.44,304.99,296.77,299.15,3210196,298.44,304.99,296.77,299.15,3210196,0.0,1.0
2019-08-02,293.71,297.35,289.42,295.57,3400897,293.71,297.35,289.42,295.57,3400897,0.0,1.0
2019-08-05,280.36,286.87,276.78,285.04,4292566,280.36,286.87,276.78,285.04,4292566,0.0,1.0
2019-08-06,286.21,286.99,282.5,283.63,2552138,286.21,286.99,282.5,283.63,2552138,0.0,1.0
2019-08-07,289.02,290.26,282.0,282.24,2196689,289.02,290.26,282.0,282.24,2196689,0.0,1.0
2019-08-08,297.78,297.87,290.2,292.75,2506035,297.78,297.87,290.2,292.75,2506035,0.0,1.0
2019-08-09,294.83,298.27,292.15,296.14,1451132,294.83,298.27,292.15,296.14,1451132,0.0,1.0
2019-08-12,288.65,294.42,287.4127,293.14,1580529,288.65,294.42,287.4127,293.14,1580529,0.0,1.0
2019-08-13,293.17,295.5,286.39,288.23,2346691,293.17,295.5,286.39,288.23,2346691,0.0,1.0
2019-08-14,283.66,289.65,281.425,287.6,2585987,283.66,289.65,281.425,287.6,2585987,0.0,1.0
2019-08-15,282.71,286.49,280.86,285.64,2338678,282.71,286.49,280.86,285.64,2338678,0.0,1.0
2019-08-16,287.45,290.15,283.32,285.58,1981029,287.45,290.15,283.32,285.58,1981029,0.0,1.0
2019-08-19,287.97,291.77,287.17,291.32,1956105,287.97,291.77,287.17,291.32,1956105,0.0,1.0
2019-08-20,285.71,288.66,285.4,287.97,1491067,285.71,288.66,285.4,287.97,1491067,0.0,1.0
2019-08-21,291.53,292.92,286.51,288.54,1520460,291.53,292.92,286.51,288.54,1520460,0.0,1.0
2019-08-22,287.69,292.9,285.1215,292.57,1745838,287.69,292.9,285.1215,292.57,1745838,0.0,1.0
2019-08-23,282.44,293.5725,280.97,289.23,2852522,282.44,293.5725,280.97,289.23,2852522,0.0,1.0
2019-08-26,288.74,288.89,283.51,284.86,1792971,288.74,288.89,283.51,284.86,1792971,0.0,1.0
2019-08-27,289.45,291.85,286.5301,290.66,1793394,289.45,291.85,286.5301,290.66,1793394,0.0,1.0
2019-08-28,282.13,287.99,280.42,286.55,2776067,282.13,287.99,280.42,286.55,2776067,0.0,1.0
2019-08-29,286.63,287.7,283.615,285.71,2172535,286.63,287.7,283.615,285.71,2172535,0.0,1.0
2019-08-30,284.51,288.5,280.115,287.41,2373297,284.51,288.5,280.115,287.41,2373297,0.0,1.0
2019-09-03,282.45,287.46,281.4,284.25,1838081,282.45,287.46,281.4,284.25,1838081,0.0,1.0
2019-09-04,284.6,286.245,282.46,286.04,1516136,284.6,286.245,282.46,286.04,1516136,0.0,1.0
2019-09-05,287.75,288.0101,281.52,287.83,2836385,287.75,288.0101,281.52,287.83,2836385,0.0,1.0
2019-09-06,284.94,289.59,283.96,288.2,2273061,284.94,289.59,283.96,288.2,2273061,0.0,1.0
2019-09-09,279.3,286.93,276.6,286.52,3134613,279.3,286.93,276.6,286.52,3134613,0.0,1.0
2019-09-10,276.14,277.58,272.34,277.58,4098222,276.14,277.58,272.34,277.58,4098222,0.0,1.0
2019-09-11,277.78,280.3099,274.0,277.66,2593970,277.78,280.3099,274.0,277.66,2593970,0.0,1.0
2019-09-12,278.02,282.28,277.94,281.0,2955024,278.02,282.28,277.94,281.0,2955024,0.0,1.0
2019-09-13,278.35,280.28,276.32,278.22,2948590,278.35,280.28,276.32,278.22,2948590,0.0,1.0
2019-09-16,282.93,283.05,275.3,276.62,2774732,282.93,283.05,275.3,276.62,2774732,0.0,1.0
2019-09-17,284.69,285.3,280.355,284.04,4541202,284.69,285.3,280.355,284.04,4541202,0.0,1.0
2019-09-18,279.72,280.29,270.02,275.35,7479171,279.72,280.29,270.02,275.35,7479171,0.0,1.0
2019-09-19,281.26,284.365,279.83,280.17,3171211,281.26,284.365,279.83,280.17,3171211,0.0,1.0
2019-09-20,277.91,283.2,274.95,281.6,4160719,277.91,283.2,274.95,281.6,4160719,0.0,1.0
2019-09-23,277.44,279.58,275.41,275.93,2068852,277.44,279.58,275.41,275.93,2068852,0.0,1.0
2019-09-24,272.47,280.7,271.08,279.58,3351591,272.47,280.7,271.08,279.58,3351591,0.0,1.0
2019-09-25,277.43,277.71,267.7269,271.9,3452563,277.43,277.71,267.7269,271.9,3452563,0.0,1.0
2019-09-26,283.81,285.9,277.01,278.46,4325923,283.81,285.9,277.01,278.46,4325923,0.0,1.0
2019-09-27,277.54,284.98,274.1201,284.63,3168377,277.54,284.98,274.1201,284.63,3168377,0.0,1.0
2019-09-30,276.25,279.0,275.14,277.54,4077253,276.25,279.0,275.14,277.54,4077253,0.0,1.0
2019-10-01,272.71,279.6499,271.87,278.99,3311550,272.71,279.6499,271.87,278.99,3311550,0.0,1.0
2019-10-02,266.66,271.18,265.1903,271.18,3400605,266.66,271.18,265.1903,271.18,3400605,0.0,1.0
2019-10-03,272.4,272.8,263.85,266.92,3652220,272.4,272.8,263.85,266.92,3652220,0.0,1.0
2019-10-04,276.96,278.08,273.11,273.11,2583298,276.96,278.08,273.11,273.11,2583298,0.0,1.0
2019-10-07,276.9,278.49,275.59,276.32,1856382,276.9,278.49,275.59,276.32,1856382,0.0,1.0
2019-10-08,270.83,275.41,270.8,274.46,2162370,270.83,275.41,270.8,274.46,2162370,0.0,1.0
2019-10-09,274.27,275.55,272.86,273.52,1376725,274.27,275.55,272.86,273.52,1376725,0.0,1.0
2019-10-10,274.98,276.71,272.79,274.06,1634808,274.98,276.71,272.79,274.06,1634808,0.0,1.0
2019-10-11,278.29,281.27,277.63,278.37,2098200,278.29,281.27,277.63,278.37,2098200,0.0,1.0
2019-10-14,277.78,279.415,277.15,278.11,1377172,277.78,279.415,277.15,278.11,1377172,0.0,1.0
2019-10-15,279.39,281.51,278.02,278.17,1969235,279.39,281.51,278.02,278.17,1969235,0.0,1.0
2019-10-16,272.7,272.81,267.51,270.23,4333191,272.7,272.81,267.51,270.23,4333191,0.0,1.0
2019-10-17,269.24,274.12,267.15,272.61,3414775,269.24,274.12,267.15,272.61,3414775,0.0,1.0
2019-10-18,265.52,269.68,262.1034,269.36,4299275,265.52,269.68,262.1034,269.36,4299275,0.0,1.0
2019-10-21,266.84,267.43,262.57,265.63,2868802,266.84,267.43,262.57,265.63,2868802,0.0,1.0
2019-10-22,261.09,269.28,260.6401,268.49,3412660,261.09,269.28,260.6401,268.49,3412660,0.0,1.0
2019-10-23,261.32,265.52,259.57,261.0,3079754,261.32,265.52,259.57,261.0,3079754,0.0,1.0
2019-10-24,269.7,271.46,263.25,264.04,3597687,269.7,271.46,263.25,264.04,3597687,0.0,1.0
2019-10-25,270.98,271.61,267.02,267.8,1822271,270.98,271.61,267.02,267.8,1822271,0.0,1.0
2019-10-28,271.35,272.29,268.3751,271.58,2225827,271.35,272.29,268.3751,271.58,2225827,0.0,1.0
2019-10-29,271.45,273.72,271.06,271.68,1723508,271.45,273.72,271.06,271.68,1723508,0.0,1.0
2019-10-30,278.41,278.65,272.61,273.25,2320773,278.41,278.65,272.61,273.25,2320773,0.0,1.0
2019-10-31,277.93,279.32,275.31,278.27,2845383,277.93,279.32,275.31,278.27,2845383,0.0,1.0
2019-11-01,277.82,281.83,277.2675,279.14,2827222,277.82,281.83,277.2675,279.14,2827222,0.0,1.0
2019-11-04,277.5,281.21,276.05,280.56,2790240,277.5,281.21,276.05,280.56,2790240,0.0,1.0
2019-11-05,289.29,292.88,283.6,292.11,6170607,289.29,292.88,283.6,292.11,6170607,0.0,1.0
2019-11-06,287.4,289.26,285.61,289.11,2762414,287.4,289.26,285.61,289.11,2762414,0.0,1.0
2019-11-07,290.77,293.48,286.995,288.3,3201667,290.77,293.48,286.995,288.3,3201667,0.0,1.0
2019-11-08,292.46,292.46,288.48,290.02,1628523,292.46,292.46,288.48,290.02,1628523,0.0,1.0
2019-11-11,290.27,292.339,289.7,291.95,1778006,290.27,292.339,289.7,291.95,1778006,0.0,1.0
2019-11-12,291.72,294.16,290.27,290.79,2085313,291.72,294.16,290.27,290.79,2085313,0.0,1.0
2019-11-13,293.54,293.7,290.26,291.86,1806939,293.54,293.7,290.26,291.86,1806939,0.0,1.0
2019-11-14,294.53,295.08,292.15,293.54,1461895,294.53,295.08,292.15,293.54,1461895,0.0,1.0
2019-11-15,297.5,297.5,293.56,296.54,2011741,297.5,297.5,293.56,296.54,2011741,0.0,1.0
2019-11-18,297.16,298.56,296.0,297.55,1632801,297.16,298.56,296.0,297.55,1632801,0.0,1.0
2019-11-19,300.6,300.74,296.39,298.75,2143343,300.6,300.74,296.39,298.75,2143343,0.0,1.0
2019-11-20,300.1,302.05,297.05,299.39,1841524,300.1,302.05,297.05,299.39,1841524,0.0,1.0
2019-11-21,298.8,300.35,296.62,298.99,1609828,298.8,300.35,296.62,298.99,1609828,0.0,1.0
2019-11-22,299.3,299.92,295.8,299.59,1508874,299.3,299.92,295.8,299.59,1508874,0.0,1.0
2019-11-25,305.28,305.45,300.48,300.48,2205626,305.28,305.45,300.48,300.48,2205626,0.0,1.0
2019-11-26,307.9,309.06,304.89,305.0,2619497,307.9,309.06,304.89,305.0,2619497,0.0,1.0
2019-11-27,309.06,309.17,305.74,308.5,1470036,309.06,309.17,305.74,308.5,1470036,0.0,1.0
2019-11-29,309.53,310.0,308.0,308.52,1175056,309.53,310.0,308.0,308.52,1175056,0.0,1.0
2019-12-02,302.75,309.9,299.51,309.22,2894691,302.75,309.9,299.51,309.22,2894691,0.0,1.0
2019-12-03,303.91,304.46,297.32,298.24,1661171,303.91,304.46,297.32,298.24,1661171,0.0,1.0
2019-12-04,302.51,305.325,301.28,305.0,1522832,302.51,305.325,301.28,305.0,1522832,0.0,1.0
2019-12-05,303.03,304.24,301.0,303.13,1698102,303.03,304.24,301.0,303.13,1698102,0.0,1.0
2019-12-06,306.23,306.745,303.16,306.2,1733188,306.23,306.745,303.16,306.2,1733188,0.0,1.0
2019-12-09,307.05,310.91,306.7,308.91,2895186,307.05,310.91,306.7,308.91,2895186,0.0,1.0
2019-12-10,304.17,309.03,304.1,306.62,2156696,304.17,309.03,304.1,306.62,2156696,0.0,1.0
2019-12-11,303.74,305.38,301.48,305.15,2929453,303.74,305.38,301.48,305.15,2929453,0.0,1.0
2019-12-12,305.96,306.5838,300.72,303.0,3127412,305.96,306.5838,300.72,303.0,3127412,0.0,1.0
2019-12-13,317.94,321.7299,313.74,314.11,6608031,317.94,321.7299,313.74,314.11,6608031,0.0,1.0
2019-12-16,323.8,325.25,319.27,319.27,3438739,323.8,325.25,319.27,319.27,3438739,0.0,1.0
2019-12-17,322.85,325.08,321.75,325.04,2332492,322.85,325.08,321.75,325.04,2332492,0.0,1.0
2019-12-18,324.38,326.82,322.0066,322.1,2332734,324.38,326.82,322.0066,322.1,2332734,0.0,1.0
2019-12-19,327.63,327.96,324.26,324.38,2561397,327.63,327.96,324.26,324.38,2561397,0.0,1.0
2019-12-20,327.61,330.0,325.62,328.37,4233263,327.61,330.0,325.62,328.37,4233263,0.0,1.0
2019-12-23,328.95,329.88,327.26,328.83,2210706,328.95,329.88,327.26,328.83,2210706,0.0,1.0
2019-12-24,329.64,331.54,328.68,329.0,1066406,329.64,331.54,328.68,329.0,1066406,0.0,1.0
2019-12-26,331.2,331.28,329.63,329.63,1056199,331.2,331.28,329.63,329.63,1056199,0.0,1.0
2019-12-27,330.79,332.88,329.7701,332.88,1229983,330.79,332.88,329.7701,332.88,1229983,0.0,1.0
2019-12-30,328.34,330.465,325.165,330.35,1896731,328.34,330.465,325.165,330.35,1896731,0.0,1.0
2019-12-31,329.81,329.94,326.25,326.25,1592512,329.81,329.94,326.25,326.25,1592512,0.0,1.0
2020-01-02,334.43,334.48,329.17,330.0,1990496,334.43,334.48,329.17,330.0,1990496,0.0,1.0
2020-01-03,331.81,332.98,328.69,329.17,1579371,331.81,332.98,328.69,329.17,1579371,0.0,1.0
2020-01-06,333.71,333.91,328.19,328.29,1875122,333.71,333.91,328.19,328.29,1875122,0.0,1.0
2020-01-07,333.39,334.79,332.305,334.15,2507261,333.39,334.79,332.305,334.15,2507261,0.0,1.0
2020-01-08,337.87,339.23,333.4,333.81,2248531,337.87,339.23,333.4,333.81,2248531,0.0,1.0
2020-01-09,340.45,341.8099,338.19,340.14,1626380,340.45,341.8099,338.19,340.14,1626380,0.0,1.0
2020-01-10,339.81,343.36,339.62,342.05,1481141,339.81,343.36,339.62,342.05,1481141,0.0,1.0
2020-01-13,345.63,345.73,341.22,341.54,1773390,345.63,345.73,341.22,341.54,1773390,0.0,1.0
2020-01-14,344.63,347.27,343.15,347.01,2274687,344.63,347.27,343.15,347.01,2274687,0.0,1.0
2020-01-15,342.94,347.5,342.46,346.42,2213374,342.94,347.5,342.46,346.42,2213374,0.0,1.0
2020-01-16,345.38,345.99,342.76,345.98,2439600,345.38,345.99,342.76,345.98,2439600,0.0,1.0
2020-01-17,349.74,349.95,346.3825,349.0,2536157,349.74,349.95,346.3825,349.0,2536157,0.0,1.0
2020-01-21,350.0,352.37,345.62,346.37,2113656,350.0,352.37,345.62,346.37,2113656,0.0,1.0
2020-01-22,350.06,354.28,349.96,352.6,1600485,350.06,354.28,349.96,352.6,1600485,0.0,1.0
2020-01-23,351.76,352.16,347.85,351.02,2084658,351.76,352.16,347.85,351.02,2084658,0.0,1.0
2020-01-24,351.37,355.69,349.2,354.1,1640163,351.37,355.69,349.2,354.1,1640163,0.0,1.0
2020-01-27,346.9,349.9,340.4,341.04,2652030,346.9,349.9,340.4,341.04,2652030,0.0,1.0
2020-01-28,354.63,355.66,347.12,349.0,2270756,354.63,355.66,347.12,349.0,2270756,0.0,1.0
2020-01-29,351.66,356.6965,351.36,356.6965,1523203,351.66,356.6965,351.36,356.6965,1523203,0.0,1.0
2020-01-30,356.74,356.82,349.6935,349.6935,1834931,356.74,356.82,349.6935,349.6935,1834931,0.0,1.0
2020-01-31,351.14,355.84,348.296,355.84,3692938,351.14,355.84,348.296,355.84,3692938,0.0,1.0
2020-02-03,358.0,358.67,352.29,353.41,2693989,358.0,358.67,352.29,353.41,2693989,0.0,1.0
2020-02-04,366.74,367.444,360.45,363.43,3052967,366.74,367.444,360.45,363.43,3052967,0.0,1.0
2020-02-05,365.55,374.475,362.31,373.99,2463385,365.55,374.475,362.31,373.99,2463385,0.0,1.0
2020-02-06,367.46,368.25,363.01,366.16,2224882,367.46,368.25,363.01,366.16,2224882,0.0,1.0
2020-02-07,366.09,369.34,364.38,366.0,2092872,366.09,369.34,364.38,366.0,2092872,0.0,1.0
2020-02-10,370.0,370.81,365.22,365.44,2427076,370.0,370.81,365.22,365.44,2427076,0.0,1.0
2020-02-11,369.28,373.7,367.25,373.03,2005005,369.28,373.7,367.25,373.03,2005005,0.0,1.0
2020-02-12,374.29,374.425,367.1538,370.64,2355797,374.29,374.425,367.1538,370.64,2355797,0.0,1.0
2020-02-13,374.84,377.71,372.39,372.56,1917119,374.84,377.71,372.39,372.56,1917119,0.0,1.0
2020-02-14,379.67,379.83,375.85,376.28,1690561,379.67,379.83,375.85,376.28,1690561,0.0,1.0
2020-02-18,378.85,382.59,378.59,380.2,2074715,378.85,382.59,378.59,380.2,2074715,0.0,1.0
2020-02-19,383.28,385.0,381.48,383.83,2580455,383.28,385.0,381.48,383.83,2580455,0.0,1.0
2020-02-20,378.96,386.745,373.48,384.0,3789340,378.96,386.745,373.48,384.0,3789340,0.0,1.0
2020-02-21,372.95,378.34,368.75,378.02,2743135,372.95,378.34,368.75,378.02,2743135,0.0,1.0
2020-02-24,357.41,363.46,349.0,355.39,3924013,357.41,363.46,349.0,355.39,3924013,0.0,1.0
2020-02-25,347.8,363.97,346.28,361.0,4188112,347.8,363.97,346.28,361.0,4188112,0.0,1.0
2020-02-26,351.34,360.07,348.6,349.4,3494105,351.34,360.07,348.6,349.4,3494105,0.0,1.0
2020-02-27,337.52,352.2396,337.27,340.0,4737676,337.52,352.2396,337.27,340.0,4737676,0.0,1.0
2020-02-28,345.12,345.46,324.0,324.42,6469131,345.12,345.46,324.0,324.42,6469131,0.0,1.0
2020-03-02,360.28,360.75,342.61,349.81,5398135,360.28,360.75,342.61,349.81,5398135,0.0,1.0
2020-03-03,348.34,364.95,344.04,361.76,4204501,348.34,364.95,344.04,361.76,4204501,0.0,1.0
2020-03-04,363.85,364.27,350.08,354.38,4146282,363.85,364.27,350.08,354.38,4146282,0.0,1.0
2020-03-05,351.03,360.45,347.19,355.06,3199006,351.03,360.45,347.19,355.06,3199006,0.0,1.0
2020-03-06,336.77,344.1599,326.6,340.45,5622911,336.77,344.1599,326.6,340.45,5622911,0.0,1.0
2020-03-09,305.79,322.44,305.33,311.68,5291910,305.79,322.44,305.33,311.68,5291910,0.0,1.0
2020-03-10,332.38,332.94,309.31,318.98,5973672,332.38,332.94,309.31,318.98,5973672,0.0,1.0
2020-03-11,315.23,326.357,309.0,324.32,4874326,315.23,326.357,309.0,324.32,4874326,0.0,1.0
2020-03-12,285.0,310.13,283.0001,290.41,7230152,285.0,310.13,283.0001,290.41,7230152,0.0,1.0
2020-03-13,335.5,336.0,298.0001,312.88,8935220,335.5,336.0,298.0001,312.88,8935220,0.0,1.0
2020-03-16,286.03,307.11,283.25,288.3558,7140139,286.03,307.11,283.25,288.3558,7140139,0.0,1.0
2020-03-17,311.81,312.95,278.35,291.2,6189140,311.81,312.95,278.35,291.2,6189140,0.0,1.0
2020-03-18,294.61,296.87,255.1314,290.0,7278981,294.61,296.87,255.1314,290.0,7278981,0.0,1.0
2020-03-19,307.51,318.705,281.1,291.77,6023835,307.51,318.705,281.1,291.77,6023835,0.0,1.0
2020-03-20,295.34,324.8,293.77,312.92,7461753,295.34,324.8,293.77,312.92,7461753,0.0,1.0
2020-03-23,307.27,312.49,287.78,296.67,6016822,307.27,312.49,287.78,296.67,6016822,0.0,1.0
2020-03-24,310.0,326.99,301.59,322.96,6592213,310.0,326.99,301.59,322.96,6592213,0.0,1.0
2020-03-25,305.91,317.65,298.13,308.0,4830363,305.91,317.65,298.13,308.0,4830363,0.0,1.0
2020-03-26,322.67,324.43,305.69,305.99,4534399,322.67,324.43,305.69,305.99,4534399,0.0,1.0
2020-03-27,305.83,314.2872,300.63,311.7,4862124,305.83,314.2872,300.63,311.7,4862124,0.0,1.0
2020-03-30,318.39,322.97,308.01,308.89,4340463,318.39,322.97,308.01,308.89,4340463,0.0,1.0
2020-03-31,318.24,326.3344,312.68,316.41,6414549,318.24,326.3344,312.68,316.41,6414549,0.0,1.0
2020-04-01,301.21,309.6105,298.32,307.0,3902957,301.21,309.6105,298.32,307.0,3902957,0.0,1.0
2020-04-02,303.96,306.5,293.18,297.76,3590071,303.96,306.5,293.18,297.76,3590071,0.0,1.0
2020-04-03,293.61,303.47,289.71,302.06,3934718,293.61,303.47,289.71,302.06,3934718,0.0,1.0
2020-04-06,319.13,320.51,299.955,306.56,5145092,319.13,320.51,299.955,306.56,5145092,0.0,1.0
2020-04-07,308.93,328.32,306.3,327.41,5422270,308.93,328.32,306.3,327.41,5422270,0.0,1.0
2020-04-08,317.18,317.72,308.2,313.88,4002545,317.18,317.72,308.2,313.88,4002545,0.0,1.0
2020-04-09,318.7,320.78,310.79,318.65,3300177,318.7,320.78,310.79,318.65,3300177,0.0,1.0
2020-04-13,320.65,320.9,313.75,315.94,1838954,320.65,320.9,313.75,315.94,1838954,0.0,1.0
2020-04-14,340.765,342.095,328.47,328.77,3858854,340.765,342.095,328.47,328.77,3858854,0.0,1.0
2020-04-15,332.55,339.2242,329.645,335.34,2818631,332.55,339.2242,329.645,335.34,2818631,0.0,1.0
2020-04-16,342.7,345.515,336.035,339.71,3918632,342.7,345.515,336.035,339.71,3918632,0.0,1.0
2020-04-17,344.11,350.38,340.5,350.091,3342418,344.11,350.38,340.5,350.091,3342418,0.0,1.0
2020-04-20,344.88,348.5,338.75,340.79,2771970,344.88,348.5,338.75,340.79,2771970,0.0,1.0
2020-04-21,328.99,342.763,325.21,340.9,3548202,328.99,342.763,325.21,340.9,3548202,0.0,1.0
2020-04-22,336.77,339.38,332.8006,337.41,2231819,336.77,339.38,332.8006,337.41,2231819,0.0,1.0
2020-04-23,335.37,341.75,334.8,338.9,2120251,335.37,341.75,334.8,338.9,2120251,0.0,1.0
2020-04-24,344.1,344.7,333.5011,338.0,2146162,344.1,344.7,333.5011,338.0,2146162,0.0,1.0
2020-04-27,348.5,349.96,345.12,348.8,2375636,348.5,349.96,345.12,348.8,2375636,0.0,1.0
2020-04-28,333.45,353.45,332.57,353.09,3895571,333.45,353.45,332.57,353.09,3895571,0.0,1.0
2020-04-29,349.17,351.25,335.44,339.53,5006415,349.17,351.25,335.44,339.53,5006415,0.0,1.0
2020-04-30,353.64,356.23,346.55,348.01,3902173,353.64,356.23,346.55,348.01,3902173,0.0,1.0
2020-05-01,343.84,350.3099,340.26,347.24,2578615,343.84,350.3099,340.26,347.24,2578615,0.0,1.0
2020-05-04,349.11,350.596,340.0,340.74,2372392,349.11,350.596,340.0,340.74,2372392,0.0,1.0
2020-05-05,356.13,359.7,352.39,353.38,2377555,356.13,359.7,352.39,353.38,2377555,0.0,1.0
2020-05-06,362.52,366.79,357.1301,357.92,2319702,362.52,366.79,357.1301,357.92,2319702,0.0,1.0
2020-05-07,366.78,369.5,365.501,368.82,2466063,366.78,369.5,365.501,368.82,2466063,0.0,1.0
2020-05-08,367.51,371.0999,365.41,370.0,2548366,367.51,371.0999,365.41,370.0,2548366,0.0,1.0
2020-05-11,371.42,373.63,364.5,365.84,2266282,371.42,373.63,364.5,365.84,2266282,0.0,1.0
2020-05-12,365.1,372.72,364.55,371.46,2071782,365.1,372.72,364.55,371.46,2071782,0.0,1.0
2020-05-13,358.56,367.43,352.71,366.45,3365501,358.56,367.43,352.71,366.45,3365501,0.0,1.0
2020-05-14,355.39,357.0,348.01,354.0,2752031,355.39,357.0,348.01,354.0,2752031,0.0,1.0
2020-05-15,365.3,365.48,351.53,351.57,2626904,365.3,365.48,351.53,351.57,2626904,0.0,1.0
2020-05-18,367.97,375.49,367.21,371.59,2352319,367.97,375.49,367.21,371.59,2352319,0.0,1.0
2020-05-19,372.2,376.0,368.89,369.88,2753685,372.2,376.0,368.89,369.88,2753685,0.0,1.0
2020-05-20,383.63,384.4,377.06,377.21,2824862,383.63,384.4,377.06,377.21,2824862,0.0,1.0
2020-05-21,382.17,385.12,380.6,382.0,2261384,382.17,385.12,380.6,382.0,2261384,0.0,1.0
2020-05-22,385.26,386.52,380.95,381.39,1688159,385.26,386.52,380.95,381.39,1688159,0.0,1.0
2020-05-26,376.63,391.27,374.8103,391.0,3525983,376.63,391.27,374.8103,391.0,3525983,0.0,1.0
2020-05-27,375.17,375.7,361.44,373.24,3553278,375.17,375.7,361.44,373.24,3553278,0.0,1.0
2020-05-28,379.83,386.9,372.5,372.5,2904450,379.83,386.9,372.5,372.5,2904450,0.0,1.0
2020-05-29,386.6,389.05,377.075,382.62,5937467,386.6,389.05,377.075,382.62,5937467,0.0,1.0
2020-06-01,389.68,389.99,382.895,387.08,2035186,389.68,389.99,382.895,387.08,2035186,0.0,1.0
2020-06-02,390.44,390.91,382.03,389.92,2509555,390.44,390.91,382.03,389.92,2509555,0.0,1.0
2020-06-03,389.92,391.14,387.46,390.82,2537092,389.92,391.14,387.46,390.82,2537092,0.0,1.0
2020-06-04,385.8,395.7201,382.28,389.5,2422986,385.8,395.7201,382.28,389.5,2422986,0.0,1.0
2020-06-05,392.9,396.17,382.0,384.64,2793982,392.9,396.17,382.0,384.64,2793982,0.0,1.0
2020-06-08,397.78,398.1,385.84,391.0,2592963,397.78,398.1,385.84,391.0,2592963,0.0,1.0
2020-06-09,397.16,402.31,394.15,397.03,2279327,397.16,402.31,394.15,397.03,2279327,0.0,1.0
2020-06-10,406.82,409.98,399.49,399.59,3611582,406.82,409.98,399.49,399.59,3611582,0.0,1.0
2020-06-11,387.67,404.2,387.37,400.0,4123651,387.67,404.2,387.37,400.0,4123651,0.0,1.0
2020-06-12,406.54,411.72,395.41,409.3,8332571,406.54,411.72,395.41,409.3,8332571,0.0,1.0
2020-06-15,401.34,406.11,397.0,398.8,3783968,401.34,406.11,397.0,398.8,3783968,0.0,1.0
2020-06-16,411.67,414.68,405.475,407.83,3766685,411.67,414.68,405.475,407.83,3766685,0.0,1.0
2020-06-17,413.49,417.46,411.36,414.0,2112320,413.49,417.46,411.36,414.0,2112320,0.0,1.0
2020-06-18,420.46,420.84,413.0,413.5,2578409,420.46,420.84,413.0,413.5,2578409,0.0,1.0
2020-06-19,428.01,429.27,419.65,423.76,3931569,428.01,429.27,419.65,423.76,3931569,0.0,1.0
2020-06-22,438.64,438.95,428.54,428.96,3156280,438.64,438.95,428.54,428.96,3156280,0.0,1.0
2020-06-23,440.55,446.15,436.01,440.07,3065927,440.55,446.15,436.01,440.07,3065927,0.0,1.0
2020-06-24,431.68,442.67,427.47,440.0,3329423,431.68,442.67,427.47,440.0,3329423,0.0,1.0
2020-06-25,436.95,437.99,427.5801,430.01,2275241,436.95,437.99,427.5801,430.01,2275241,0.0,1.0
2020-06-26,426.92,438.18,424.7129,436.0,3829731,426.92,438.18,424.7129,436.0,3829731,0.0,1.0
2020-06-29,424.2,428.48,416.032,427.11,2623877,424.2,428.48,416.032,427.11,2623877,0.0,1.0
2020-06-30,435.31,436.91,423.86,426.68,2945149,435.31,436.91,423.86,426.68,2945149,0.0,1.0
2020-07-01,439.81,442.05,433.62,434.8,2582693,439.81,442.05,433.62,434.8,2582693,0.0,1.0
2020-07-02,442.95,448.16,441.36,445.0,2503351,442.95,448.16,441.36,445.0,2503351,0.0,1.0
2020-07-06,452.59,455.53,444.69,448.0,2761224,452.59,455.53,444.69,448.0,2761224,0.0,1.0
2020-07-07,449.36,459.44,448.72,452.59,2684565,449.36,459.44,448.72,452.59,2684565,0.0,1.0
2020-07-08,457.68,458.24,452.0,453.76,1999229,457.68,458.24,452.0,453.76,1999229,0.0,1.0
2020-07-09,460.84,463.8,451.88,460.44,2270019,460.84,463.8,451.88,460.44,2270019,0.0,1.0
2020-07-10,466.2,467.21,455.48,460.83,3676513,466.2,467.21,455.48,460.83,3676513,0.0,1.0
2020-07-13,442.47,470.61,440.64,469.77,3480659,442.47,470.61,440.64,469.77,3480659,0.0,1.0
2020-07-14,433.78,437.21,416.29,435.74,5667042,433.78,437.21,416.29,435.74,5667042,0.0,1.0
2020-07-15,433.01,439.63,428.73,434.91,2566712,433.01,439.63,428.73,434.91,2566712,0.0,1.0
2020-07-16,426.29,430.59,418.51,428.43,2678060,426.29,430.59,418.51,428.43,2678060,0.0,1.0
2020-07-17,432.42,433.5,423.7,428.12,2568205,432.42,433.5,423.7,428.12,2568205,0.0,1.0
2020-07-20,455.27,456.89,433.0,434.06,3494815,455.27,456.89,433.0,434.06,3494815,0.0,1.0
2020-07-21,444.28,456.99,441.75,456.07,2017838,444.28,456.99,441.75,456.07,2017838,0.0,1.0
2020-07-22,445.05,449.3712,441.76,447.55,1400685,445.05,449.3712,441.76,447.55,1400685,0.0,1.0
2020-07-23,431.74,448.81,430.3001,445.04,2313874,431.74,448.81,430.3001,445.04,2313874,0.0,1.0
2020-07-24,430.31,435.0,423.4406,425.0,1901029,430.31,435.0,423.4406,425.0,1901029,0.0,1.0
2020-07-27,437.1,438.36,431.01,431.77,1621956,437.1,438.36,431.01,431.77,1621956,0.0,1.0
2020-07-28,432.26,438.26,431.33,436.83,1463467,432.26,438.26,431.33,436.83,1463467,0.0,1.0
2020-07-29,436.3,440.48,435.04,435.16,1489294,436.3,440.48,435.04,435.16,1489294,0.0,1.0
2020-07-30,438.88,440.5,426.81,429.98,1448955,438.88,440.5,426.81,429.98,1448955,0.0,1.0
2020-07-31,444.32,444.4385,434.8,441.98,2035254,444.32,444.4385,434.8,441.98,2035254,0.0,1.0
2020-08-03,447.97,450.74,442.28,449.84,2076479,447.97,450.74,442.28,449.84,2076479,0.0,1.0
2020-08-04,446.92,449.0799,440.7,448.26,2622566,446.92,449.0799,440.7,448.26,2622566,0.0,1.0
2020-08-05,449.51,454.035,446.345,449.09,2353535,449.51,454.035,446.345,449.09,2353535,0.0,1.0
2020-08-06,464.11,464.37,449.13,451.35,2362002,464.11,464.37,449.13,451.35,2362002,0.0,1.0
2020-08-07,449.57,461.79,445.09,460.87,3289685,449.57,461.79,445.09,460.87,3289685,0.0,1.0
2020-08-10,443.29,451.125,436.5,450.37,1837078,443.29,451.125,436.5,450.37,1837078,0.0,1.0
2020-08-11,435.23,444.48,431.59,440.26,1900223,435.23,444.48,431.59,440.26,1900223,0.0,1.0
2020-08-12,445.36,447.9299,437.37,437.37,2224424,445.36,447.9299,437.37,437.37,2224424,0.0,1.0
2020-08-13,450.02,455.9,446.07,446.07,2028199,450.02,455.9,446.07,446.07,2028199,0.0,1.0
2020-08-14,447.6,452.814,444.4262,451.39,1111145,447.6,452.814,444.4262,451.39,1111145,0.0,1.0
2020-08-17,451.58,456.1,449.2,450.0,1553102,451.58,456.1,449.2,450.0,1553102,0.0,1.0
2020-08-18,463.51,464.5,452.84,454.79,2097690,463.51,464.5,452.84,454.79,2097690,0.0,1.0
2020-08-19,462.01,468.11,457.5871,464.29,2439150,462.01,468.11,457.5871,464.29,2439150,0.0,1.0
2020-08-20,478.48,479.8,458.8868,460.99,2484983,478.48,479.8,458.8868,460.99,2484983,0.0,1.0
2020-08-21,473.22,477.28,470.34,477.09,2645579,473.22,477.28,470.34,477.09,2645579,0.0,1.0
2020-08-24,476.3,480.02,469.52,478.14,1840607,476.3,480.02,469.52,478.14,1840607,0.0,1.0
2020-08-25,484.43,484.65,474.425,476.67,3967365,484.43,484.65,474.425,476.67,3967365,0.0,1.0
2020-08-26,528.49,533.6979,492.23,496.95,7780346,528.49,533.6979,492.23,496.95,7780346,0.0,1.0
2020-08-27,510.32,523.3238,504.46,519.01,3631779,510.32,523.3238,504.46,519.01,3631779,0.0,1.0
2020-08-28,516.44,518.797,510.94,512.33,1926261,516.44,518.797,510.94,512.33,1926261,0.0,1.0
2020-08-31,513.39,516.73,507.77,513.86,2346705,513.39,516.73,507.77,513.86,2346705,0.0,1.0
2020-09-01,527.95,528.536,514.48,515.0,2422061,527.95,528.536,514.48,515.0,2422061,0.0,1.0
2020-09-02,533.8,536.88,521.41,536.25,2783438,533.8,536.88,521.41,536.25,2783438,0.0,1.0
2020-09-03,507.8,527.63,493.42,526.035,5837638,507.8,527.63,493.42,526.035,5837638,0.0,1.0
2020-09-04,491.94,511.35,471.71,504.65,3900326,491.94,511.35,471.71,504.65,3900326,0.0,1.0
2020-09-08,462.13,481.48,461.18,471.8946,4533544,462.13,481.48,461.18,471.8946,4533544,0.0,1.0
2020-09-09,479.46,483.49,462.48,473.905,3312148,479.46,483.49,462.48,473.905,3312148,0.0,1.0
2020-09-10,476.26,501.85,473.5001,491.15,4248135,476.26,501.85,473.5001,491.15,4248135,0.0,1.0
2020-09-11,471.35,489.41,464.48,487.08,4414226,471.35,489.41,464.48,487.08,4414226,0.0,1.0
2020-09-14,485.91,490.44,476.87,484.99,4463826,485.91,490.44,476.87,484.99,4463826,0.0,1.0
2020-09-15,497.67,499.6899,491.49,493.74,5682447,497.67,499.6899,491.49,493.74,5682447,0.0,1.0
2020-09-16,476.0,505.5,475.5,505.5,8472420,476.0,505.5,475.5,505.5,8472420,0.0,1.0
2020-09-17,474.3,475.17,460.5,464.4422,4560776,474.3,475.17,460.5,464.4422,4560776,0.0,1.0
2020-09-18,467.55,478.34,452.52,477.395,7182302,467.55,478.34,452.52,477.395,7182302,0.0,1.0
2020-09-21,475.64,475.86,456.725,460.31,3913745,475.64,475.86,456.725,460.31,3913745,0.0,1.0
2020-09-22,486.78,487.2,469.56,479.31,2629133,486.78,487.2,469.56,479.31,2629133,0.0,1.0
2020-09-23,470.39,488.0,468.2301,486.88,2671337,470.39,488.0,468.2301,486.88,2671337,0.0,1.0
2020-09-24,467.67,471.425,460.27,466.93,2838781,467.67,471.425,460.27,466.93,2838781,0.0,1.0
2020-09-25,479.78,481.58,466.01,469.23,2541114,479.78,481.58,466.01,469.23,2541114,0.0,1.0
2020-09-28,488.51,489.39,481.18,487.97,2844778,488.51,489.39,481.18,487.97,2844778,0.0,1.0
2020-09-29,489.33,493.45,484.17,489.94,2043887,489.33,493.45,484.17,489.94,2043887,0.0,1.0
2020-09-30,490.43,497.24,486.22,488.13,3508159,490.43,497.24,486.22,488.13,3508159,0.0,1.0
2020-10-01,499.51,501.5,495.76,497.4252,2264603,499.51,501.5,495.76,497.4252,2264603,0.0,1.0
2020-10-02,478.99,496.78,478.64,487.99,2780946,478.99,496.78,478.64,487.99,2780946,0.0,1.0
2020-10-05,486.47,486.69,478.99,483.25,1984130,486.47,486.69,478.99,483.25,1984130,0.0,1.0
2020-10-06,478.98,491.51,477.5,485.0,2041545,478.98,491.51,477.5,485.0,2041545,0.0,1.0
2020-10-07,493.15,493.98,481.43,484.35,2025769,493.15,493.98,481.43,484.35,2025769,0.0,1.0
2020-10-08,490.84,499.489,487.56,499.05,1590732,490.84,499.489,487.56,499.05,1590732,0.0,1.0
2020-10-09,502.16,502.17,491.176,491.77,1853780,502.16,502.17,491.176,491.77,1853780,0.0,1.0
2020-10-12,510.89,516.0,499.54,508.26,3149650,510.89,516.0,499.54,508.26,3149650,0.0,1.0
2020-10-13,514.31,519.6,511.9001,512.19,2438132,514.31,519.6,511.9001,512.19,2438132,0.0,1.0
2020-10-14,506.31,516.95,501.6,514.34,2033159,506.31,516.95,501.6,514.34,2033159,0.0,1.0
2020-10-15,501.15,502.5,491.85,499.26,2043107,501.15,502.5,491.85,499.26,2043107,0.0,1.0
2020-10-16,502.82,510.34,500.7,504.0,2441382,502.82,510.34,500.7,504.0,2441382,0.0,1.0
2020-10-19,495.2,507.75,493.195,507.75,1931403,495.2,507.75,493.195,507.75,1931403,0.0,1.0
2020-10-20,494.58,500.165,491.91,495.25,1454449,494.58,500.165,491.91,495.25,1454449,0.0,1.0
2020-10-21,495.96,499.81,490.57,492.05,1369735,495.96,499.81,490.57,492.05,1369735,0.0,1.0
2020-10-22,483.6,496.86,479.4,496.72,2615048,483.6,496.86,479.4,496.72,2615048,0.0,1.0
2020-10-23,488.5,488.51,479.51,486.41,1899599,488.5,488.51,479.51,486.41,1899599,0.0,1.0
2020-10-26,475.2,488.78,470.13,480.8835,2337431,475.2,488.78,470.13,480.8835,2337431,0.0,1.0
2020-10-27,478.56,481.89,473.47,479.78,1896459,478.56,481.89,473.47,479.78,1896459,0.0,1.0
2020-10-28,456.97,470.97,455.88,469.165,2677304,456.97,470.97,455.88,469.165,2677304,0.0,1.0
2020-10-29,461.11,464.73,457.28,459.32,2125281,461.11,464.73,457.28,459.32,2125281,0.0,1.0
2020-10-30,447.1,459.5,442.51,458.32,3128709,447.1,459.5,442.51,458.32,3128709,0.0,1.0
2020-11-02,444.94,456.185,438.94,451.0,2479005,444.94,456.185,438.94,451.0,2479005,0.0,1.0
2020-11-03,454.02,457.844,445.67,448.99,1758640,454.02,457.844,445.67,448.99,1758640,0.0,1.0
2020-11-04,487.23,494.94,474.47,477.93,4524341,487.23,494.94,474.47,477.93,4524341,0.0,1.0
2020-11-05,496.47,502.53,489.8,499.27,2400994,496.47,502.53,489.8,499.27,2400994,0.0,1.0
2020-11-06,494.63,498.72,483.0,494.95,1956305,494.63,498.72,483.0,494.95,1956305,0.0,1.0
2020-11-09,471.14,499.41,470.76,494.6963,3625298,471.14,499.41,470.76,494.6963,3625298,0.0,1.0
2020-11-10,452.0,468.01,446.0,466.72,4920340,452.0,468.01,446.0,466.72,4920340,0.0,1.0
2020-11-11,467.75,470.12,457.5,458.49,2634159,467.75,470.12,457.5,458.49,2634159,0.0,1.0
2020-11-12,462.58,474.933,461.15,473.49,2115319,462.58,474.933,461.15,473.49,2115319,0.0,1.0
2020-11-13,469.34,470.6,459.0,467.45,2966003,469.34,470.6,459.0,467.45,2966003,0.0,1.0
2020-11-16,460.95,469.53,458.2501,460.43,2522187,460.95,469.53,458.2501,460.43,2522187,0.0,1.0
2020-11-17,467.95,469.9099,460.0,461.66,2407597,467.95,469.9099,460.0,461.66,2407597,0.0,1.0
2020-11-18,459.47,467.9,459.26,466.71,2063159,459.47,467.9,459.26,466.71,2063159,0.0,1.0
2020-11-19,466.41,471.04,459.26,460.0,3132704,466.41,471.04,459.26,460.0,3132704,0.0,1.0
2020-11-20,462.92,470.0,462.36,465.16,1851107,462.92,470.0,462.36,465.16,1851107,0.0,1.0
2020-11-23,460.61,467.0,456.17,464.6334,2371433,460.61,467.0,456.17,464.6334,2371433,0.0,1.0
2020-11-24,462.7,464.49,456.6778,461.41,2555094,462.7,464.49,456.6778,461.41,2555094,0.0,1.0
2020-11-25,470.08,472.525,464.845,466.29,2634472,470.08,472.525,464.845,466.29,2634472,0.0,1.0
2020-11-27,477.03,482.405,474.86,476.9,1815490,477.03,482.405,474.86,476.9,1815490,0.0,1.0
2020-11-30,478.47,480.86,469.2,480.0,2786955,478.47,480.86,469.2,480.0,2786955,0.0,1.0
2020-12-01,479.15,482.01,471.6328,482.01,2517237,479.15,482.01,471.6328,482.01,2517237,0.0,1.0
2020-12-02,481.26,481.32,470.12,475.67,2107080,481.26,481.32,470.12,475.67,2107080,0.0,1.0
2020-12-03,484.28,492.81,481.5,482.21,3062675,484.28,492.81,481.5,482.21,3062675,0.0,1.0
2020-12-04,486.0,491.3899,484.3601,485.67,2749793,486.0,491.3899,484.3601,485.67,2749793,0.0,1.0
2020-12-07,492.25,499.29,487.0,487.0,3441683,492.25,499.29,487.0,487.0,3441683,0.0,1.0
2020-12-08,495.28,496.04,486.2001,492.29,2175673,495.28,496.04,486.2001,492.29,2175673,0.0,1.0
2020-12-09,483.74,497.0,479.26,496.03,3449121,483.74,497.0,479.26,496.03,3449121,0.0,1.0
2020-12-10,476.87,488.29,470.95,483.74,3922009,476.87,488.29,470.95,483.74,3922009,0.0,1.0
2020-12-11,475.91,478.89,468.82,475.9752,3561554,475.91,478.89,468.82,475.9752,3561554,0.0,1.0
2020-12-14,486.42,488.41,475.5,475.61,3945198,486.42,488.41,475.5,475.61,3945198,0.0,1.0
2020-12-15,482.64,489.5,480.53,489.05,2559319,482.64,489.5,480.53,489.05,2559319,0.0,1.0
2020-12-16,489.9,491.5,484.11,485.0,2555596,489.9,491.5,484.11,485.0,2555596,0.0,1.0
2020-12-17,495.36,496.99,490.63,493.0,2178354,495.36,496.99,490.63,493.0,2178354,0.0,1.0
2020-12-18,502.95,504.07,493.57,497.61,4667387,502.95,504.07,493.57,497.61,4667387,0.0,1.0
2020-12-21,498.39,502.0,491.5,498.05,2412884,498.39,502.0,491.5,498.05,2412884,0.0,1.0
2020-12-22,504.17,506.92,495.83,498.36,1701985,504.17,506.92,495.83,498.36,1701985,0.0,1.0
2020-12-23,496.91,505.46,496.59,505.13,1428583,496.91,505.46,496.59,505.13,1428583,0.0,1.0
2020-12-24,499.86,503.01,497.28,499.16,589182,499.86,503.01,497.28,499.16,589182,0.0,1.0
2020-12-28,498.95,506.04,496.815,505.61,1500555,498.95,506.04,496.815,505.61,1500555,0.0,1.0
2020-12-29,502.11,505.35,499.74,501.165,1434200,502.11,505.35,499.74,501.165,1434200,0.0,1.0
2020-12-30,497.45,504.37,496.3275,503.05,1529878,497.45,504.37,496.3275,503.05,1529878,0.0,1.0
2020-12-31,500.12,500.66,494.89,497.99,1462236,500.12,500.66,494.89,497.99,1462236,0.0,1.0
2021-01-04,485.34,500.79,476.28,500.3,3612949,485.34,500.79,476.28,500.3,3612949,0.0,1.0
2021-01-05,485.69,486.08,479.195,485.88,2010099,485.69,486.08,479.195,485.88,2010099,0.0,1.0
2021-01-06,466.31,475.8666,466.0,474.0984,4156589,466.31,475.8666,466.0,474.0984,4156589,0.0,1.0
2021-01-07,477.74,479.64,468.25,471.0,2901232,477.74,479.64,468.25,471.0,2901232,0.0,1.0
2021-01-08,485.1,485.54,477.21,480.0,2266132,485.1,485.54,477.21,480.0,2266132,0.0,1.0
2021-01-11,474.24,482.59,471.3,481.99,2383254,474.24,482.59,471.3,481.99,2383254,0.0,1.0
2021-01-12,471.65,475.0,464.0,474.41,2958455,471.65,475.0,464.0,474.41,2958455,0.0,1.0
2021-01-13,472.05,477.85,469.3,472.0,2105915,472.05,477.85,469.3,472.0,2105915,0.0,1.0
2021-01-14,463.27,473.55,462.2,472.41,3508273,463.27,473.55,462.2,472.41,3508273,0.0,1.0
2021-01-15,458.08,467.88,457.49,462.5,3200352,458.08,467.88,457.49,462.5,3200352,0.0,1.0
2021-01-19,456.5,461.5899,453.34,461.17,4419205,456.5,461.5899,453.34,461.17,4419205,0.0,1.0
2021-01-20,469.73,472.385,458.77,462.73,3858988,469.73,472.385,458.77,462.73,3858988,0.0,1.0
2021-01-21,472.02,474.69,466.1,470.26,2771772,472.02,474.69,466.1,470.26,2771772,0.0,1.0
2021-01-22,472.44,476.35,470.61,472.5,2534274,472.44,476.35,470.61,472.5,2534274,0.0,1.0
2021-01-25,473.44,477.7,463.98,474.51,2697405,473.44,477.7,463.98,474.51,2697405,0.0,1.0
2021-01-26,476.28,477.22,467.76,473.73,2363124,476.28,477.22,467.76,473.73,2363124,0.0,1.0
2021-01-27,460.0,473.67,455.07,470.99,3586353,460.0,473.67,455.07,470.99,3586353,0.0,1.0
2021-01-28,465.67,475.02,459.07,459.07,3000726,465.67,475.02,459.07,459.07,3000726,0.0,1.0
2021-01-29,458.77,465.0,455.11,462.17,3061106,458.77,465.0,455.11,462.17,3061106,0.0,1.0
2021-02-01,470.0,474.8,459.82,462.28,2554774,470.0,474.8,459.82,462.28,2554774,0.0,1.0
2021-02-02,484.93,487.37,472.55,473.65,3000110,484.93,487.37,472.55,473.65,3000110,0.0,1.0
2021-02-03,481.92,488.85,479.17,487.09,2146948,481.92,488.85,479.17,487.09,2146948,0.0,1.0
2021-02-04,489.38,489.88,481.92,484.2196,2005114,489.38,489.88,481.92,484.2196,2005114,0.0,1.0
2021-02-05,492.12,495.1,488.0,490.92,1675141,492.12,495.1,488.0,490.92,1675141,0.0,1.0
2021-02-08,493.76,497.86,489.21,494.26,1727272,493.76,497.86,489.21,494.26,1727272,0.0,1.0
2021-02-09,496.05,497.95,492.01,495.0,1565088,496.05,497.95,492.01,495.0,1565088,0.0,1.0
2021-02-10,492.67,499.9874,490.27,499.17,1745020,492.67,499.9874,490.27,499.17,1745020,0.0,1.0
2021-02-11,496.62,497.0,491.08,494.53,1609829,496.62,497.0,491.08,494.53,1609829,0.0,1.0
2021-02-12,498.84,499.36,491.76,495.16,1450621,498.84,499.36,491.76,495.16,1450621,0.0,1.0
2021-02-16,501.64,506.51,497.595,500.03,1846163,501.64,506.51,497.595,500.03,1846163,0.0,1.0
2021-02-17,491.23,495.55,485.51,495.41,2065231,491.23,495.55,485.51,495.41,2065231,0.0,1.0
2021-02-18,488.37,489.8,480.0,486.32,1803375,488.37,489.8,480.0,486.32,1803375,0.0,1.0
2021-02-19,479.12,488.65,476.1,487.16,2720714,479.12,488.65,476.1,487.16,2720714,0.0,1.0
2021-02-22,467.33,472.1,466.66,470.48,2479551,467.33,472.1,466.66,470.48,2479551,0.0,1.0
2021-02-23,467.8,471.44,450.12,461.02,4164345,467.8,471.44,450.12,461.02,4164345,0.0,1.0
2021-02-24,476.62,477.35,460.29,463.49,3390646,476.62,477.35,460.29,463.49,3390646,0.0,1.0
2021-02-25,459.16,476.31,456.01,471.24,3232601,459.16,476.31,456.01,471.24,3232601,0.0,1.0
2021-02-26,459.67,467.32,456.01,462.8046,3125285,459.67,467.32,456.01,462.8046,3125285,0.0,1.0
2021-03-01,469.57,470.5,462.65,465.68,2358980,469.57,470.5,462.65,465.68,2358980,0.0,1.0
2021-03-02,466.59,473.8016,463.46,473.03,2211002,466.59,473.8016,463.46,473.03,2211002,0.0,1.0
2021-03-03,448.45,464.68,448.09,463.22,2808148,448.45,464.68,448.09,463.22,2808148,0.0,1.0
2021-03-04,439.06,457.53,437.63,446.45,4486442,439.06,457.53,437.63,446.45,4486442,0.0,1.0
2021-03-05,440.83,444.95,423.7101,444.88,4614971,440.83,444.95,423.7101,444.88,4614971,0.0,1.0
2021-03-08,421.2,440.99,420.78,439.76,3885123,421.2,440.99,420.78,439.76,3885123,0.0,1.0
2021-03-09,439.18,442.75,436.0,437.84,3926385,439.18,442.75,436.0,437.84,3926385,0.0,1.0
2021-03-10,437.01,448.46,436.82,445.7277,2747267,437.01,448.46,436.82,445.7277,2747267,0.0,1.0
2021-03-11,451.06,454.07,447.305,448.1361,2762233,451.06,454.07,447.305,448.1361,2762233,0.0,1.0
2021-03-12,444.3,445.89,438.6,443.45,2183051,444.3,445.89,438.6,443.45,2183051,0.0,1.0
2021-03-15,447.59,447.79,437.77,444.4,2508699,447.59,447.79,437.77,444.4,2508699,0.0,1.0
2021-03-16,450.54,457.41,449.6701,452.01,2618819,450.54,457.41,449.6701,452.01,2618819,0.0,1.0
2021-03-17,451.01,453.94,441.02,445.44,2502732,451.01,453.94,441.02,445.44,2502732,0.0,1.0
2021-03-18,439.18,446.86,438.5,443.16,2932687,439.18,446.86,438.5,443.16,2932687,0.0,1.0
2021-03-19,441.5,444.5,438.14,439.18,3923830,441.5,444.5,438.14,439.18,3923830,0.0,1.0
2021-03-22,452.41,457.82,444.86,444.86,2944311,452.41,457.82,444.86,444.86,2944311,0.0,1.0
2021-03-23,460.2,466.88,456.41,457.35,5316974,460.2,466.88,456.41,457.35,5316974,0.0,1.0
2021-03-24,451.51,465.61,448.34,464.7642,5214125,451.51,465.61,448.34,464.7642,5214125,0.0,1.0
2021-03-25,450.99,456.87,445.41,448.33,3201472,450.99,456.87,445.41,448.33,3201472,0.0,1.0
2021-03-26,469.09,469.77,449.05,450.25,3615888,469.09,469.77,449.05,450.25,3615888,0.0,1.0
2021-03-29,469.32,472.0,462.5,469.03,3142203,469.32,472.0,462.5,469.03,3142203,0.0,1.0
2021-03-30,465.46,469.0925,461.5,462.58,2436593,465.46,469.0925,461.5,462.58,2436593,0.0,1.0
2021-03-31,475.37,482.41,468.7,469.7,3155889,475.37,482.41,468.7,469.7,3155889,0.0,1.0
2021-04-01,483.34,487.04,480.71,483.12,2664694,483.34,487.04,480.71,483.12,2664694,0.0,1.0
2021-04-05,491.62,495.51,480.5,483.69,2982522,491.62,495.51,480.5,483.69,2982522,0.0,1.0
2021-04-06,491.34,495.59,487.57,492.32,1878330,491.34,495.59,487.57,492.32,1878330,0.0,1.0
2021-04-07,493.41,494.85,487.89,492.98,1576981,493.41,494.85,487.89,492.98,1576981,0.0,1.0
2021-04-08,499.84,504.6,498.1401,500.16,2026282,499.84,504.6,498.1401,500.16,2026282,0.0,1.0
2021-04-09,504.04,504.44,492.6,498.37,1887016,504.04,504.44,492.6,498.37,1887016,0.0,1.0
2021-04-12,506.03,506.94,498.44,499.29,1584592,506.03,506.94,498.44,499.29,1584592,0.0,1.0
2021-04-13,514.86,517.2645,506.78,506.85,2195707,514.86,517.2645,506.78,506.85,2195707,0.0,1.0
2021-04-14,510.63,517.78,509.13,514.0,1956447,510.63,517.78,509.13,514.0,1956447,0.0,1.0
2021-04-15,523.25,524.59,515.1,515.67,2122337,523.25,524.59,515.1,515.67,2122337,0.0,1.0
2021-04-16,525.08,525.44,518.55,524.21,2031733,525.08,525.44,518.55,524.21,2031733,0.0,1.0
2021-04-19,516.17,524.0,514.4401,523.13,1917732,516.17,524.0,514.4401,523.13,1917732,0.0,1.0
2021-04-20,514.21,517.29,510.6,515.29,1677468,514.21,517.29,510.6,515.29,1677468,0.0,1.0
2021-04-21,512.34,515.48,509.55,515.02,1678305,512.34,515.48,509.55,515.02,1678305,0.0,1.0
2021-04-22,507.29,512.77,504.06,508.08,2084841,507.29,512.77,504.06,508.08,2084841,0.0,1.0
2021-04-23,515.84,517.4973,508.395,508.79,2257590,515.84,517.4973,508.395,508.79,2257590,0.0,1.0
2021-04-26,515.7,516.31,510.25,513.57,1387542,515.7,516.31,510.25,513.57,1387542,0.0,1.0
2021-04-27,517.32,519.155,511.3455,518.0,1944013,517.32,519.155,511.3455,518.0,1944013,0.0,1.0
2021-04-28,515.48,519.1299,510.015,515.24,1472191,515.48,519.1299,510.015,515.24,1472191,0.0,1.0
2021-04-29,516.09,520.45,510.62,518.11,1592562,516.09,520.45,510.62,518.11,1592562,0.0,1.0
2021-04-30,508.34,515.05,507.15,514.13,1950559,508.34,515.05,507.15,514.13,1950559,0.0,1.0
2021-05-03,503.46,511.74,501.121,510.97,1458698,503.46,511.74,501.121,510.97,1458698,0.0,1.0
2021-05-04,490.7,499.47,484.83,499.47,2528948,490.7,499.47,484.83,499.47,2528948,0.0,1.0
2021-05-05,486.69,498.625,484.44,495.69,1875287,486.69,498.625,484.44,495.69,1875287,0.0,1.0
2021-05-06,483.61,485.67,475.92,485.67,2537227,483.61,485.67,475.92,485.67,2537227,0.0,1.0
2021-05-07,488.73,499.15,485.78,496.0,1632407,488.73,499.15,485.78,496.0,1632407,0.0,1.0
2021-05-10,479.38,489.04,478.625,487.54,1970931,479.38,489.04,478.625,487.54,1970931,0.0,1.0
2021-05-11,485.19,486.91,468.5,471.03,2293963,485.19,486.91,468.5,471.03,2293963,0.0,1.0
2021-05-12,472.09,480.99,469.57,477.1888,2399059,472.09,480.99,469.57,477.1888,2399059,0.0,1.0
2021-05-13,474.16,480.46,471.76,478.01,1996532,474.16,480.46,471.76,478.01,1996532,0.0,1.0
2021-05-14,486.56,488.33,478.69,481.63,1857198,486.56,488.33,478.69,481.63,1857198,0.0,1.0
2021-05-17,482.74,487.87,478.11,487.03,1581037,482.74,487.87,478.11,487.03,1581037,0.0,1.0
2021-05-18,480.62,488.32,480.46,484.63,1395237,480.62,488.32,480.46,484.63,1395237,0.0,1.0
2021-05-19,480.47,480.87,472.0,473.02,2047511,480.47,480.87,472.0,473.02,2047511,0.0,1.0
2021-05-20,491.67,495.36,482.61,483.68,1991223,491.67,495.36,482.61,483.68,1991223,0.0,1.0
2021-05-21,488.07,496.23,487.13,494.19,1568115,488.07,496.23,487.13,494.19,1568115,0.0,1.0
2021-05-24,497.83,499.99,492.01,494.64,1831564,497.83,499.99,492.01,494.64,1831564,0.0,1.0
2021-05-25,505.08,505.6021,498.87,499.02,2322468,505.08,505.6021,498.87,499.02,2322468,0.0,1.0
2021-05-26,506.98,509.5,504.63,506.27,1695747,506.98,509.5,504.63,506.27,1695747,0.0,1.0
2021-05-27,498.28,505.0,497.45,505.0,2957310,498.28,505.0,497.45,505.0,2957310,0.0,1.0
2021-05-28,504.58,511.37,504.19,506.08,1924999,504.58,511.37,504.19,506.08,1924999,0.0,1.0
2021-06-01,495.91,506.0,492.31,504.54,2189020,495.91,506.0,492.31,504.54,2189020,0.0,1.0
2021-06-02,495.77,501.8237,493.09,495.18,1761478,495.77,501.8237,493.09,495.18,1761478,0.0,1.0
2021-06-03,493.14,496.755,487.34,492.4,1539128,493.14,496.755,487.34,492.4,1539128,0.0,1.0
2021-06-04,504.5,506.5,497.72,498.73,1644301,504.5,506.5,497.72,498.73,1644301,0.0,1.0
2021-06-07,509.47,509.78,502.0,504.99,1768754,509.47,509.78,502.0,504.99,1768754,0.0,1.0
2021-06-08,509.2,516.29,508.0701,511.15,1747779,509.2,516.29,508.0701,511.15,1747779,0.0,1.0
2021-06-09,514.68,518.318,512.48,513.99,1702714,514.68,518.318,512.48,513.99,1702714,0.0,1.0
2021-06-10,535.52,536.41,513.01,513.99,3152379,535.52,536.41,513.01,513.99,3152379,0.0,1.0
2021-06-11,541.26,541.85,529.75,529.75,2871289,541.26,541.85,529.75,529.75,2871289,0.0,1.0
2021-06-14,556.95,561.36,543.25,545.04,3522621,556.95,561.36,543.25,545.04,3522621,0.0,1.0
2021-06-15,548.46,555.0,547.2304,554.99,2424774,548.46,555.0,547.2304,554.99,2424774,0.0,1.0
2021-06-16,543.33,553.99,535.72,548.46,2827969,543.33,553.99,535.72,548.46,2827969,0.0,1.0
2021-06-17,551.36,552.72,538.75,539.99,3566351,551.36,552.72,538.75,539.99,3566351,0.0,1.0
2021-06-18,565.59,570.0,556.39,569.9612,6762031,565.59,570.0,556.39,569.9612,6762031,0.0,1.0
2021-06-21,567.35,570.19,560.3501,565.99,2625919,567.35,570.19,560.3501,565.99,2625919,0.0,1.0
2021-06-22,575.74,576.31,567.0,568.505,2370737,575.74,576.31,567.0,568.505,2370737,0.0,1.0
2021-06-23,574.23,579.8,570.705,577.99,1616933,574.23,579.8,570.705,577.99,1616933,0.0,1.0
2021-06-24,578.26,580.966,574.96,575.9,1835008,578.26,580.966,574.96,575.9,1835008,0.0,1.0
2021-06-25,579.66,582.0,577.0552,578.64,2133465,579.66,582.0,577.0552,578.64,2133465,0.0,1.0
2021-06-28,588.8,589.41,581.0,582.71,1713970,588.8,589.41,581.0,582.71,1713970,0.0,1.0
2021-06-29,590.75,591.34,583.9,586.78,1204806,590.75,591.34,583.9,586.78,1204806,0.0,1.0
2021-06-30,585.64,592.2402,585.0,590.75,1704224,585.64,592.2402,585.0,590.75,1704224,0.0,1.0
2021-07-01,584.73,587.7799,581.35,583.33,1646412,584.73,587.7799,581.35,583.33,1646412,0.0,1.0
2021-07-02,593.07,594.08,587.96,588.67,1744955,593.07,594.08,587.96,588.67,1744955,0.0,1.0
2021-07-06,596.9,600.66,592.48,595.87,1657567,596.9,600.66,592.48,595.87,1657567,0.0,1.0
2021-07-07,605.77,607.665,597.4,600.0,2022482,605.77,607.665,597.4,600.0,2022482,0.0,1.0
2021-07-08,605.95,607.2989,593.33,595.64,1846617,605.95,607.2989,593.33,595.64,1846617,0.0,1.0
2021-07-09,604.5,605.95,597.44,601.43,2145199,604.5,605.95,597.44,601.43,2145199,0.0,1.0
2021-07-12,600.2,607.4229,596.48,606.0,1696279,600.2,607.4229,596.48,606.0,1696279,0.0,1.0
2021-07-13,605.01,609.33,598.42,600.56,1435602,605.01,609.33,598.42,600.56,1435602,0.0,1.0
2021-07-14,608.83,611.305,604.01,608.14,1377018,608.83,611.305,604.01,608.14,1377018,0.0,1.0
2021-07-15,606.17,609.95,602.6501,608.4,1618283,606.17,609.95,602.6501,608.4,1618283,0.0,1.0
2021-07-16,606.1,611.62,603.66,608.71,1249738,606.1,611.62,603.66,608.71,1249738,0.0,1.0
2021-07-19,602.05,610.69,598.14,602.75,2046575,602.05,610.69,598.14,602.75,2046575,0.0,1.0
2021-07-20,608.72,612.75,598.48,605.39,1675926,608.72,612.75,598.48,605.39,1675926,0.0,1.0
2021-07-21,612.26,612.58,603.32,605.72,1381019,612.26,612.58,603.32,605.72,1381019,0.0,1.0
2021-07-22,623.68,623.95,614.58,614.58,1477891,623.68,623.95,614.58,614.58,1477891,0.0,1.0
2021-07-23,625.87,631.64,622.0001,625.76,2030395,625.87,631.64,622.0001,625.76,2030395,0.0,1.0
2021-07-26,620.8,625.87,619.725,624.18,1389898,620.8,625.87,619.725,624.18,1389898,0.0,1.0
2021-07-27,618.28,623.92,610.64,620.9956,1540250,618.28,623.92,610.64,620.9956,1540250,0.0,1.0
2021-07-28,620.92,626.0,617.57,620.99,1468103,620.92,626.0,617.57,620.99,1468103,0.0,1.0
2021-07-29,621.7,625.67,617.04,617.04,1002101,621.7,625.67,617.04,617.04,1002101,0.0,1.0
2021-07-30,621.63,622.8,617.29,619.03,1403651,621.63,622.8,617.29,619.03,1403651,0.0,1.0
2021-08-02,618.75,627.6,612.93,625.87,1467043,618.75,627.6,612.93,625.87,1467043,0.0,1.0
2021-08-03,621.28,624.7,614.0,620.23,1067408,621.28,624.7,614.0,620.23,1067408,0.0,1.0
2021-08-04,625.68,627.08,617.6202,622.47,1306893,625.68,627.08,617.6202,622.47,1306893,0.0,1.0
2021-08-05,632.08,632.47,623.0,626.99,1158339,632.08,632.47,623.0,626.99,1158339,0.0,1.0
2021-08-06,631.38,631.84,625.17,629.27,1127956,631.38,631.84,625.17,629.27,1127956,0.0,1.0
2021-08-09,629.22,634.98,626.925,634.98,1119124,629.22,634.98,626.925,634.98,1119124,0.0,1.0
2021-08-10,621.74,633.2999,620.6,630.48,1540139,621.74,633.2999,620.6,630.48,1540139,0.0,1.0
2021-08-11,626.03,627.42,621.65,623.76,1328509,626.03,627.42,621.65,623.76,1328509,0.0,1.0
2021-08-12,634.35,636.64,624.04,626.0,1163881,634.35,636.64,624.04,626.0,1163881,0.0,1.0
2021-08-13,637.31,638.426,632.35,634.49,911530,637.31,638.426,632.35,634.49,911530,0.0,1.0
2021-08-16,636.94,638.02,628.188,637.03,1105563,636.94,638.02,628.188,637.03,1105563,0.0,1.0
2021-08-17,635.01,637.0,630.22,636.55,1346430,635.01,637.0,630.22,636.55,1346430,0.0,1.0
2021-08-18,626.77,637.14,626.05,632.8,1386502,626.77,637.14,626.05,632.8,1386502,0.0,1.0
2021-08-19,637.66,642.55,623.6334,624.88,1693879,637.66,642.55,623.6334,624.88,1693879,0.0,1.0
2021-08-20,647.34,652.0,634.53,639.84,1434000,647.34,652.0,634.53,639.84,1434000,0.0,1.0
2021-08-23,656.86,658.5,645.52,645.87,1652444,656.86,658.5,645.52,645.87,1652444,0.0,1.0
2021-08-24,657.24,660.0,653.4,659.14,866488,657.24,660.0,653.4,659.14,866488,0.0,1.0
2021-08-25,656.8,661.06,651.64,658.61,1048207,656.8,661.06,651.64,658.61,1048207,0.0,1.0
2021-08-26,652.39,657.91,649.35,653.59,1619386,652.39,657.91,649.35,653.59,1619386,0.0,1.0
2021-08-27,658.52,662.61,651.86,652.52,1142619,658.52,662.61,651.86,652.52,1142619,0.0,1.0
2021-08-30,665.99,667.67,659.7774,659.7774,1341472,665.99,667.67,659.7774,659.7774,1341472,0.0,1.0
2021-08-31,663.7,667.9,660.46,667.9,1877807,663.7,667.9,660.46,667.9,1877807,0.0,1.0
2021-09-01,665.89,668.96,662.0,664.51,1261172,665.89,668.96,662.0,664.51,1261172,0.0,1.0
2021-09-02,664.64,669.85,661.67,669.82,1403452,664.64,669.85,661.67,669.82,1403452,0.0,1.0
2021-09-03,666.59,673.88,664.295,664.43,1641621,666.59,673.88,664.295,664.43,1641621,0.0,1.0
2021-09-07,661.39,668.87,656.55,667.35,1382387,661.39,668.87,656.55,667.35,1382387,0.0,1.0
2021-09-08,663.22,664.08,657.1,660.15,1368043,663.22,664.08,657.1,660.15,1368043,0.0,1.0
2021-09-09,661.68,667.46,659.93,664.84,1110228,661.68,667.46,659.93,664.84,1110228,0.0,1.0
2021-09-10,658.94,668.87,658.2,666.18,1204255,658.94,668.87,658.2,666.18,1204255,0.0,1.0
2021-09-13,645.15,663.6,640.24,663.04,2242491,645.15,663.6,640.24,663.04,2242491,0.0,1.0
2021-09-14,645.01,649.58,642.46,646.0,2150162,645.01,649.58,642.46,646.0,2150162,0.0,1.0
2021-09-15,661.08,663.309,650.975,652.315,2009337,661.08,663.309,650.975,652.315,2009337,0.0,1.0
2021-09-16,665.11,666.47,654.705,657.53,2046113,665.11,666.47,654.705,657.53,2046113,0.0,1.0
2021-09-17,654.48,665.0,652.04,663.21,3553211,654.48,665.0,652.04,663.21,3553211,0.0,1.0
2021-09-20,641.29,653.93,633.05,646.035,2637412,641.29,653.93,633.05,646.035,2637412,0.0,1.0
2021-09-21,645.89,650.945,640.3,646.8755,2449253,645.89,650.945,640.3,646.8755,2449253,0.0,1.0
2021-09-22,626.08,628.94,615.06,624.79,5689624,626.08,628.94,615.06,624.79,5689624,0.0,1.0
2021-09-23,630.84,633.815,627.02,632.2883,2985547,630.84,633.815,627.02,632.2883,2985547,0.0,1.0
2021-09-24,622.71,629.03,618.22,628.0,2809022,622.71,629.03,618.22,628.0,2809022,0.0,1.0
2021-09-27,603.65,616.6562,602.73,615.8,4152187,603.65,616.6562,602.73,615.8,4152187,0.0,1.0
2021-09-28,578.77,596.3142,578.33,596.3142,5108900,578.77,596.3142,578.33,596.3142,5108900,0.0,1.0
2021-09-29,577.7,586.55,576.07,585.45,2726816,577.7,586.55,576.07,585.45,2726816,0.0,1.0
2021-09-30,575.72,586.1946,573.2358,580.64,2747916,575.72,586.1946,573.2358,580.64,2747916,0.0,1.0
2021-10-01,577.47,581.47,568.61,577.52,2915254,577.47,581.47,568.61,577.52,2915254,0.0,1.0
2021-10-04,558.49,576.8,552.14,574.5901,3976963,558.49,576.8,552.14,574.5901,3976963,0.0,1.0
2021-10-05,566.7,570.29,559.21,563.91,2337838,566.7,570.29,559.21,563.91,2337838,0.0,1.0
2021-10-06,570.31,572.155,560.21,561.24,2043151,570.31,572.155,560.21,561.24,2043151,0.0,1.0
2021-10-07,578.96,586.145,576.19,578.46,2648546,578.96,586.145,576.19,578.46,2648546,0.0,1.0
2021-10-08,576.86,583.61,575.52,581.3,2051019,576.86,583.61,575.52,581.3,2051019,0.0,1.0
2021-10-11,573.07,582.28,571.495,574.5,1410612,573.07,582.28,571.495,574.5,1410612,0.0,1.0
2021-10-12,580.69,584.22,574.42,579.1569,1740279,580.69,584.22,574.42,579.1569,1740279,0.0,1.0
2021-10-13,591.12,593.54,582.655,585.26,2144405,591.12,593.54,582.655,585.26,2144405,0.0,1.0
2021-10-14,607.51,609.44,596.97,600.0,2501675,607.51,609.44,596.97,600.0,2501675,0.0,1.0
2021-10-15,610.09,612.25,607.55,611.6935,1960103,610.09,612.25,607.55,611.6935,1960103,0.0,1.0
2021-10-18,622.83,623.47,607.57,610.65,1905125,622.83,623.47,607.57,610.65,1905125,0.0,1.0
2021-10-19,636.07,639.39,625.26,625.26,2470024,636.07,639.39,625.26,625.26,2470024,0.0,1.0
2021-10-20,632.37,641.29,630.1713,639.28,1497205,632.37,641.29,630.1713,639.28,1497205,0.0,1.0
2021-10-21,638.66,639.17,629.0,632.0,1586592,638.66,639.17,629.0,632.0,1586592,0.0,1.0
2021-10-22,643.58,644.43,634.45,640.43,1786582,643.58,644.43,634.45,640.43,1786582,0.0,1.0
2021-10-25,646.97,649.62,639.0652,644.47,1629369,646.97,649.62,639.0652,644.47,1629369,0.0,1.0
2021-10-26,642.5,659.19,642.1,650.91,2153959,642.5,659.19,642.1,650.91,2153959,0.0,1.0
2021-10-27,640.08,648.8053,639.81,644.48,1630177,640.08,648.8053,639.81,644.48,1630177,0.0,1.0
2021-10-28,639.28,642.49,633.27,638.0,2085002,639.28,642.49,633.27,638.0,2085002,0.0,1.0
2021-10-29,650.36,651.31,637.0,637.77,1927887,650.36,651.31,637.0,637.77,1927887,0.0,1.0
2021-11-01,640.2,654.0,634.78,651.05,2139558,640.2,654.0,634.78,651.05,2139558,0.0,1.0
2021-11-02,640.4,647.7436,639.23,641.12,1764836,640.4,647.7436,639.23,641.12,1764836,0.0,1.0
2021-11-03,655.18,656.5,640.0,645.52,1970703,655.18,656.5,640.0,645.52,1970703,0.0,1.0
2021-11-04,674.08,676.08,657.75,659.44,2480616,674.08,676.08,657.75,659.44,2480616,0.0,1.0
2021-11-05,662.72,677.76,661.11,676.74,2517646,662.72,677.76,661.11,676.74,2517646,0.0,1.0
2021-11-08,666.02,668.25,661.4,666.56,1497363,666.02,668.25,661.4,666.56,1497363,0.0,1.0
2021-11-09,667.92,669.66,663.0,667.69,1118660,667.92,669.66,663.0,667.69,1118660,0.0,1.0
2021-11-10,647.5,665.8099,645.86,663.2,2038209,647.5,665.8099,645.86,663.2,2038209,0.0,1.0
2021-11-11,643.17,652.57,642.1,649.61,1271194,643.17,652.57,642.1,649.61,1271194,0.0,1.0
2021-11-12,657.6,658.4725,647.16,649.01,1276836,657.6,658.4725,647.16,649.01,1276836,0.0,1.0
2021-11-15,659.73,663.665,655.19,658.37,1077608,659.73,663.665,655.19,658.37,1077608,0.0,1.0
2021-11-16,671.03,673.7449,658.99,659.14,1421950,671.03,673.7449,658.99,659.14,1421950,0.0,1.0
2021-11-17,670.67,672.7367,662.84,671.76,1221871,670.67,672.7367,662.84,671.76,1221871,0.0,1.0
2021-11-18,670.96,676.55,665.08,670.62,1494358,670.96,676.55,665.08,670.62,1494358,0.0,1.0
2021-11-19,688.37,699.5,678.91,681.26,3093812,688.37,699.5,678.91,681.26,3093812,0.0,1.0
2021-11-22,673.57,699.54,672.66,696.275,2285511,673.57,699.54,672.66,696.275,2285511,0.0,1.0
2021-11-23,665.16,667.5699,648.61,662.7035,2504127,665.16,667.5699,648.61,662.7035,2504127,0.0,1.0
2021-11-24,668.32,668.87,647.14,655.83,2426821,668.32,668.87,647.14,655.83,2426821,0.0,1.0
2021-11-26,662.1,683.9999,659.68,670.2529,2203960,662.1,683.9999,659.68,670.2529,2203960,0.0,1.0
2021-11-29,687.49,691.36,665.77,668.0,2728844,687.49,691.36,665.77,668.0,2728844,0.0,1.0
2021-11-30,669.85,694.89,667.83,687.22,4703616,669.85,694.89,667.83,687.22,4703616,0.0,1.0
2021-12-01,657.41,678.78,656.28,676.0,2832765,657.41,678.78,656.28,676.0,2832765,0.0,1.0
2021-12-02,671.88,674.845,653.62,655.95,2675408,671.88,674.845,653.62,655.95,2675408,0.0,1.0
2021-12-03,616.53,662.09,604.3,658.1,6741841,616.53,662.09,604.3,658.1,6741841,0.0,1.0
2021-12-06,622.04,625.9,605.725,617.47,3170342,622.04,625.9,605.725,617.47,3170342,0.0,1.0
2021-12-07,649.96,655.22,640.05,644.1932,3943536,649.96,655.22,640.05,644.1932,3943536,0.0,1.0
2021-12-08,653.1,654.65,641.61,647.3,2416232,653.1,654.65,641.61,647.3,2416232,0.0,1.0
2021-12-09,632.57,655.72,630.88,650.92,2550690,632.57,655.72,630.88,650.92,2550690,0.0,1.0
2021-12-10,654.45,654.97,635.1,638.13,2872975,654.45,654.97,635.1,638.13,2872975,0.0,1.0
2021-12-13,658.3,675.21,650.9784,652.77,3829357,658.3,675.21,650.9784,652.77,3829357,0.0,1.0
2021-12-14,614.86,636.0,599.1,635.36,5934156,614.86,636.0,599.1,635.36,5934156,0.0,1.0
2021-12-15,630.33,631.25,604.6199,615.96,4288818,630.33,631.25,604.6199,615.96,4288818,0.0,1.0
2021-12-16,566.09,591.5773,556.1501,578.4,10961245,566.09,591.5773,556.1501,578.4,10961245,0.0,1.0
2021-12-17,556.64,566.99,545.135,566.09,8014024,556.64,566.99,545.135,566.09,8014024,0.0,1.0
2021-12-20,549.77,557.27,543.5,545.61,3441126,549.77,557.27,543.5,545.61,3441126,0.0,1.0
2021-12-21,557.52,559.89,538.05,550.91,4104714,557.52,559.89,538.05,550.91,4104714,0.0,1.0
2021-12-22,563.98,564.92,552.24,560.3,4526208,563.98,564.92,552.24,560.3,4526208,0.0,1.0
2021-12-23,569.62,572.57,566.1601,568.96,2147722,569.62,572.57,566.1601,568.96,2147722,0.0,1.0
2021-12-27,577.68,580.88,572.09,575.04,1980504,577.68,580.88,572.09,575.04,1980504,0.0,1.0
2021-12-28,569.36,582.88,568.35,582.84,2108375,569.36,582.88,568.35,582.84,2108375,0.0,1.0
2021-12-29,569.29,576.96,562.78,573.3291,2484190,569.29,576.96,562.78,573.3291,2484190,0.0,1.0
2021-12-30,570.53,578.99,566.04,570.57,1564633,570.53,578.99,566.04,570.57,1564633,0.0,1.0
2021-12-31,567.06,570.17,565.07,570.0,1552289,567.06,570.17,565.07,570.0,1552289,0.0,1.0
2022-01-03,564.37,575.0,553.2673,566.65,2863488,564.37,575.0,553.2673,566.65,2863488,0.0,1.0
2022-01-04,554.0,564.3,541.31,563.9,4344805,554.0,564.3,541.31,563.9,4344805,0.0,1.0
2022-01-05,514.43,538.745,514.0,535.0,7394814,514.43,538.745,514.0,535.0,7394814,0.0,1.0
2022-01-06,514.12,526.31,508.2,510.0,3913592,514.12,526.31,508.2,510.0,3913592,0.0,1.0
2022-01-07,510.7,520.42,504.0,513.66,3605411,510.7,520.42,504.0,513.66,3605411,0.0,1.0
2022-01-10,525.83,526.58,497.01,500.0,5429694,525.83,526.58,497.01,500.0,5429694,0.0,1.0
2022-01-11,529.89,535.18,520.9821,525.5533,3346297,529.89,535.18,520.9821,525.5533,3346297,0.0,1.0
2022-01-12,532.37,541.59,529.28,533.09,2901791,532.37,541.59,529.28,533.09,2901791,0.0,1.0
2022-01-13,516.9,535.265,516.32,532.22,3406500,516.9,535.265,516.32,532.22,3406500,0.0,1.0
2022-01-14,520.6,522.5715,511.27,514.49,2659825,520.6,522.5715,511.27,514.49,2659825,0.0,1.0
2022-01-18,513.34,519.39,504.98,510.39,3431020,513.34,519.39,504.98,510.39,3431020,0.0,1.0
2022-01-19,516.58,528.9179,515.3,516.48,2944363,516.58,528.9179,515.3,516.48,2944363,0.0,1.0
2022-01-20,510.85,532.025,509.64,522.38,3208136,510.85,532.025,509.64,522.38,3208136,0.0,1.0
2022-01-21,499.91,513.8624,499.2701,508.5,4276067,499.91,513.8624,499.2701,508.5,4276067,0.0,1.0
2022-01-24,519.66,520.43,483.31,491.07,7555213,519.66,520.43,483.31,491.07,7555213,0.0,1.0
2022-01-25,502.72,514.26,500.01,505.51,4051522,502.72,514.26,500.01,505.51,4051522,0.0,1.0
2022-01-26,500.81,520.49,494.22,514.0,4449496,500.81,520.49,494.22,514.0,4449496,0.0,1.0
2022-01-27,493.05,513.23,485.62,508.94,5870522,493.05,513.23,485.62,508.94,5870522,0.0,1.0
2022-01-28,518.16,519.0,480.62,494.0901,4339027,518.16,519.0,480.62,494.0901,4339027,0.0,1.0
2022-01-31,534.3,534.94,514.39,518.98,3995098,534.3,534.94,514.39,518.98,3995098,0.0,1.0
2022-02-01,535.98,538.77,527.72,536.0,2307434,535.98,538.77,527.72,536.0,2307434,0.0,1.0
2022-02-02,533.09,540.46,529.3201,536.25,2494142,533.09,540.46,529.3201,536.25,2494142,0.0,1.0
2022-02-03,510.83,525.18,508.75,522.87,3058710,510.83,525.18,508.75,522.87,3058710,0.0,1.0
2022-02-04,513.54,519.97,503.77,503.77,2583714,513.54,519.97,503.77,503.77,2583714,0.0,1.0
2022-02-07,507.1,516.0,500.95,516.0,3120737,507.1,516.0,500.95,516.0,3120737,0.0,1.0
2022-02-08,511.31,513.51,501.07,501.63,3205743,511.31,513.51,501.07,501.63,3205743,0.0,1.0
2022-02-09,521.75,522.48,515.06,520.35,2542201,521.75,522.48,515.06,520.35,2542201,0.0,1.0
2022-02-10,495.02,514.4799,492.28,508.08,4735802,495.02,514.4799,492.28,508.08,4735802,0.0,1.0
2022-02-11,473.97,499.93,472.8952,497.92,5026970,473.97,499.93,472.8952,497.92,5026970,0.0,1.0
2022-02-14,474.01,478.57,469.2101,473.2,3372122,474.01,478.57,469.2101,473.2,3372122,0.0,1.0
2022-02-15,479.5,482.5337,472.39,482.5337,3745338,479.5,482.5337,472.39,482.5337,3745338,0.0,1.0
2022-02-16,477.7,480.21,467.27,476.485,3750472,477.7,480.21,467.27,476.485,3750472,0.0,1.0
2022-02-17,457.71,476.45,456.05,473.14,4021128,457.71,476.45,456.05,473.14,4021128,0.0,1.0
2022-02-18,442.56,459.3,441.77,458.69,5194162,442.56,459.3,441.77,458.69,5194162,0.0,1.0
2022-02-22,438.4,451.09,435.05,440.35,4137771,438.4,451.09,435.05,440.35,4137771,0.0,1.0
2022-02-23,429.45,449.59,428.06,447.78,4263021,429.45,449.59,428.06,447.78,4263021,0.0,1.0
2022-02-24,463.82,465.93,416.8124,418.59,6448772,463.82,465.93,416.8124,418.59,6448772,0.0,1.0
2022-02-25,465.54,468.5199,456.015,465.39,2869739,465.54,468.5199,456.015,465.39,2869739,0.0,1.0
2022-02-28,467.68,468.48,458.86,462.4,3302341,467.68,468.48,458.86,462.4,3302341,0.0,1.0
2022-03-01,466.68,479.21,462.92,468.0,3352760,466.68,479.21,462.92,468.0,3352760,0.0,1.0
2022-03-02,471.18,477.49,466.04,471.94,2948450,471.18,477.49,466.04,471.94,2948450,0.0,1.0
2022-03-03,459.08,476.05,455.445,475.83,2906318,459.08,476.05,455.445,475.83,2906318,0.0,1.0
2022-03-04,452.13,463.52,447.0,455.49,2752177,452.13,463.52,447.0,455.49,2752177,0.0,1.0
2022-03-07,437.97,457.68,437.18,456.22,3676072,437.97,457.68,437.18,456.22,3676072,0.0,1.0
2022-03-08,431.53,443.8,421.36,432.51,3734842,431.53,443.8,421.36,432.51,3734842,0.0,1.0
2022-03-09,450.87,453.11,438.93,443.8,2905656,450.87,453.11,438.93,443.8,2905656,0.0,1.0
2022-03-10,438.95,447.65,433.01,444.68,2722310,438.95,447.65,433.01,444.68,2722310,0.0,1.0
2022-03-11,416.38,440.61,415.43,439.66,4434498,416.38,440.61,415.43,439.66,4434498,0.0,1.0
2022-03-14,411.5,422.375,407.94,413.36,3731582,411.5,422.375,407.94,413.36,3731582,0.0,1.0
2022-03-15,421.66,422.96,413.1663,415.97,3201730,421.66,422.96,413.1663,415.97,3201730,0.0,1.0
2022-03-16,442.36,442.52,424.35,431.74,4141181,442.36,442.52,424.35,431.74,4141181,0.0,1.0
2022-03-17,444.36,446.82,436.51,441.26,3556732,444.36,446.82,436.51,441.26,3556732,0.0,1.0
2022-03-18,453.33,453.74,435.79,439.2,5699449,453.33,453.74,435.79,439.2,5699449,0.0,1.0
2022-03-21,453.59,459.58,445.95,451.42,3679738,453.59,459.58,445.95,451.42,3679738,0.0,1.0
2022-03-22,466.45,471.98,450.69,453.5,4913803,466.45,471.98,450.69,453.5,4913803,0.0,1.0
2022-03-23,422.9,437.98,416.47,437.51,13979763,422.9,437.98,416.47,437.51,13979763,0.0,1.0
2022-03-24,432.14,432.21,421.49,426.08,5544251,432.14,432.21,421.49,426.08,5544251,0.0,1.0
2022-03-25,431.62,438.6205,425.995,435.44,3281152,431.62,438.6205,425.995,435.44,3281152,0.0,1.0
2022-03-28,450.01,450.32,433.15,433.415,4472560,450.01,450.32,433.15,433.415,4472560,0.0,1.0
2022-03-29,466.33,467.8,452.44,459.16,4323766,466.33,467.8,452.44,459.16,4323766,0.0,1.0
2022-03-30,460.06,466.765,456.84,461.52,3889225,460.06,466.765,456.84,461.52,3889225,0.0,1.0
2022-03-31,455.62,465.43,455.43,461.59,4141278,455.62,465.43,455.43,461.59,4141278,0.0,1.0
2022-04-01,458.19,461.55,450.96,455.0,2718422,458.19,461.55,450.96,455.0,2718422,0.0,1.0
2022-04-04,468.81,473.49,460.61,461.04,2975096,468.81,473.49,460.61,461.04,2975096,0.0,1.0
2022-04-05,458.58,471.76,455.07,469.32,2425892,458.58,471.76,455.07,469.32,2425892,0.0,1.0
2022-04-06,444.33,450.01,439.57,448.235,3824913,444.33,450.01,439.57,448.235,3824913,0.0,1.0
2022-04-07,452.72,455.9199,440.76,444.09,2757799,452.72,455.9199,440.76,444.09,2757799,0.0,1.0
2022-04-08,445.34,454.41,443.37,449.95,2260687,445.34,454.41,443.37,449.95,2260687,0.0,1.0
2022-04-11,434.44,440.0,429.74,438.81,2932055,434.44,440.0,429.74,438.81,2932055,0.0,1.0
2022-04-12,426.77,444.44,425.16,442.685,2199003,426.77,444.44,425.16,442.685,2199003,0.0,1.0
2022-04-13,431.67,433.52,425.67,427.3,3078941,431.67,433.52,425.67,427.3,3078941,0.0,1.0
2022-04-14,420.44,435.95,420.03,435.86,2597004,420.44,435.95,420.03,435.86,2597004,0.0,1.0
2022-04-18,425.47,429.69,418.73,419.4,2594660,425.47,429.69,418.73,419.4,2594660,0.0,1.0
2022-04-19,436.4,437.49,420.64,422.02,1962652,436.4,437.49,420.64,422.02,1962652,0.0,1.0
2022-04-20,428.11,442.44,427.2,440.59,2092401,428.11,442.44,427.2,440.59,2092401,0.0,1.0
2022-04-21,417.48,438.94,416.3625,432.69,2390149,417.48,438.94,416.3625,432.69,2390149,0.0,1.0
2022-04-22,408.67,424.33,408.02,420.71,3198841,408.67,424.33,408.02,420.71,3198841,0.0,1.0
2022-04-25,413.95,414.08,401.67,405.7,3368825,413.95,414.08,401.67,405.7,3368825,0.0,1.0
2022-04-26,399.12,411.61,397.465,410.17,2803639,399.12,411.61,397.465,410.17,2803639,0.0,1.0
2022-04-27,397.9,412.46,396.81,401.44,3080696,397.9,412.46,396.81,401.44,3080696,0.0,1.0
2022-04-28,410.53,414.2749,398.49,406.13,2593890,410.53,414.2749,398.49,406.13,2593890,0.0,1.0
2022-04-29,395.95,413.0,394.64,407.47,3033248,395.95,413.0,394.64,407.47,3033248,0.0,1.0
2022-05-02,407.29,407.98,394.04,397.13,3009981,407.29,407.98,394.04,397.13,3009981,0.0,1.0
2022-05-03,407.58,413.93,403.5,406.59,2196257,407.58,413.93,403.5,406.59,2196257,0.0,1.0
2022-05-04,423.35,424.23,395.05,407.29,3302740,423.35,424.23,395.05,407.29,3302740,0.0,1.0
2022-05-05,400.51,417.99,395.71,415.55,3507716,400.51,417.99,395.71,415.55,3507716,0.0,1.0
2022-05-06,391.01,401.26,382.82,395.0,3522430,391.01,401.26,382.82,395.0,3522430,0.0,1.0
2022-05-09,376.91,389.6271,374.86,381.95,4324888,376.91,389.6271,374.86,381.95,4324888,0.0,1.0
2022-05-10,393.03,400.83,374.78,385.72,5334377,393.03,400.83,374.78,385.72,5334377,0.0,1.0
2022-05-11,379.33,409.9899,377.81,389.99,3821953,379.33,409.9899,377.81,389.99,3821953,0.0,1.0
2022-05-12,388.49,390.13,370.27,373.4,4048173,388.49,390.13,370.27,373.4,4048173,0.0,1.0
2022-05-13,405.45,408.97,393.94,396.47,3379472,405.45,408.97,393.94,396.47,3379472,0.0,1.0
2022-05-16,402.86,407.17,396.6,399.74,2645162,402.86,407.17,396.6,399.74,2645162,0.0,1.0
2022-05-17,409.65,416.72,403.54,413.08,2614675,409.65,416.72,403.54,413.08,2614675,0.0,1.0
2022-05-18,397.88,411.6599,396.11,404.38,2915922,397.88,411.6599,396.11,404.38,2915922,0.0,1.0
2022-05-19,394.38,403.035,391.565,399.01,2797416,394.38,403.035,391.565,399.01,2797416,0.0,1.0
2022-05-20,399.09,406.24,385.621,401.39,3432395,399.09,406.24,385.621,401.39,3432395,0.0,1.0
2022-05-23,406.76,407.88,398.89,404.01,2337511,406.76,407.88,398.89,404.01,2337511,0.0,1.0
2022-05-24,398.41,404.33,391.0375,401.61,2630761,398.41,404.33,391.0375,401.61,2630761,0.0,1.0
2022-05-25,402.5,406.095,394.71,395.32,2726718,402.5,406.095,394.71,395.32,2726718,0.0,1.0
2022-05-26,408.6,411.55,402.46,405.09,2419479,408.6,411.55,402.46,405.09,2419479,0.0,1.0
2022-05-27,428.22,428.55,414.63,414.8,3560381,428.22,428.55,414.63,414.8,3560381,0.0,1.0
2022-05-31,416.48,427.29,412.79,427.22,7944164,416.48,427.29,412.79,427.22,7944164,0.0,1.0
2022-06-01,418.16,437.549,413.785,428.0,3409856,418.16,437.549,413.785,428.0,3409856,0.0,1.0
2022-06-02,441.28,441.9,415.84,418.11,3415664,441.28,441.9,415.84,418.11,3415664,0.0,1.0
2022-06-03,429.76,438.01,427.255,430.71,2355536,429.76,438.01,427.255,430.71,2355536,0.0,1.0
2022-06-06,429.46,440.0,427.0361,437.59,1563987,429.46,440.0,427.0361,437.59,1563987,0.0,1.0
2022-06-07,433.42,435.2,423.12,423.98,1611182,433.42,435.2,423.12,423.98,1611182,0.0,1.0
2022-06-08,428.84,433.75,426.42,430.54,1790134,428.84,433.75,426.42,430.54,1790134,0.0,1.0
2022-06-09,426.42,436.04,423.48,424.17,2572418,426.42,436.04,423.48,424.17,2572418,0.0,1.0
2022-06-10,393.84,413.96,390.185,412.9,4407524,393.84,413.96,390.185,412.9,4407524,0.0,1.0
2022-06-13,371.65,385.65,371.085,377.36,4724765,371.65,385.65,371.085,377.36,4724765,0.0,1.0
2022-06-14,370.82,376.89,367.31,371.44,3197215,370.82,376.89,367.31,371.44,3197215,0.0,1.0
2022-06-15,376.92,382.75,368.5,376.03,3664477,376.92,382.75,368.5,376.03,3664477,0.0,1.0
2022-06-16,365.08,376.12,360.9,369.37,5775295,365.08,376.12,360.9,369.37,5775295,0.0,1.0
2022-06-17,360.79,367.32,338.0,349.24,9475054,360.79,367.32,338.0,349.24,9475054,0.0,1.0
2022-06-21,362.99,372.795,353.51,355.02,5343494,362.99,372.795,353.51,355.02,5343494,0.0,1.0
2022-06-22,365.33,372.55,358.2228,360.79,3168159,365.33,372.55,358.2228,360.79,3168159,0.0,1.0
2022-06-23,376.64,378.18,367.47,371.71,2534343,376.64,378.18,367.47,371.71,2534343,0.0,1.0
2022-06-24,387.72,388.06,378.22,380.64,3305337,387.72,388.06,378.22,380.64,3305337,0.0,1.0
2022-06-27,381.07,389.385,379.38,388.8,2244631,381.07,389.385,379.38,388.8,2244631,0.0,1.0
2022-06-28,365.63,382.98,364.45,381.0,2660047,365.63,382.98,364.45,381.0,2660047,0.0,1.0
2022-06-29,368.5,370.37,362.64,367.94,2027907,368.5,370.37,362.64,367.94,2027907,0.0,1.0
2022-06-30,366.06,370.42,357.56,362.9,2595510,366.06,370.42,357.56,362.9,2595510,0.0,1.0
2022-07-01,368.48,369.529,359.07,364.175,2471735,368.48,369.529,359.07,364.175,2471735,0.0,1.0
2022-07-05,376.49,378.52,359.82,363.5,3121504,376.49,378.52,359.82,363.5,3121504,0.0,1.0
2022-07-06,382.83,385.385,374.09,378.54,2284551,382.83,385.385,374.09,378.54,2284551,0.0,1.0
2022-07-07,390.89,392.07,382.38,382.5,2368519,390.89,392.07,382.38,382.5,2368519,0.0,1.0
2022-07-08,389.44,391.86,383.84,384.35,1611201,389.44,391.86,383.84,384.35,1611201,0.0,1.0
2022-07-11,384.16,388.05,380.4569,386.57,1835865,384.16,388.05,380.4569,386.57,1835865,0.0,1.0
2022-07-12,375.54,391.515,372.91,383.9,2639683,375.54,391.515,372.91,383.9,2639683,0.0,1.0
2022-07-13,371.94,374.41,364.7,368.2,1993962,371.94,374.41,364.7,368.2,1993962,0.0,1.0
2022-07-14,372.96,374.194,361.46,368.83,2098363,372.96,374.194,361.46,368.83,2098363,0.0,1.0
2022-07-15,379.86,384.47,376.86,377.79,2488267,379.86,384.47,376.86,377.79,2488267,0.0,1.0
2022-07-18,375.23,385.565,374.01,383.83,1866609,375.23,385.565,374.01,383.83,1866609,0.0,1.0
2022-07-19,387.83,388.32,378.0,382.89,1977609,387.83,388.32,378.0,382.89,1977609,0.0,1.0
2022-07-20,401.49,403.13,390.07,392.19,2746782,401.49,403.13,390.07,392.19,2746782,0.0,1.0
2022-07-21,408.91,409.65,399.2401,404.12,2009914,408.91,409.65,399.2401,404.12,2009914,0.0,1.0
2022-07-22,401.9,414.62,398.631,410.03,2413224,401.9,414.62,398.631,410.03,2413224,0.0,1.0
2022-07-25,391.96,400.7688,388.57,400.11,2340478,391.96,400.7688,388.57,400.11,2340478,0.0,1.0
2022-07-26,379.26,393.58,378.16,393.58,2368512,379.26,393.58,378.16,393.58,2368512,0.0,1.0
2022-07-27,392.78,394.91,383.405,385.08,2669699,392.78,394.91,383.405,385.08,2669699,0.0,1.0
2022-07-28,403.5,406.15,390.06,392.76,2421734,403.5,406.15,390.06,392.76,2421734,0.0,1.0
2022-07-29,410.12,411.38,400.89,404.69,2670046,410.12,411.38,400.89,404.69,2670046,0.0,1.0
2022-08-01,411.09,417.16,405.07,406.51,1910045,411.09,417.16,405.07,406.51,1910045,0.0,1.0
2022-08-02,409.96,412.42,402.245,405.34,2165451,409.96,412.42,402.245,405.34,2165451,0.0,1.0
2022-08-03,424.54,426.04,412.02,412.81,2403471,424.54,426.04,412.02,412.81,2403471,0.0,1.0
2022-08-04,430.59,431.15,419.6303,425.45,2745635,430.59,431.15,419.6303,425.45,2745635,0.0,1.0
2022-08-05,433.43,434.5425,421.0,423.0,2481397,433.43,434.5425,421.0,423.0,2481397,0.0,1.0
2022-08-08,434.34,440.3,432.48,435.0,2202396,434.34,440.3,432.48,435.0,2202396,0.0,1.0
2022-08-09,426.57,434.59,424.615,434.34,1977285,426.57,434.59,424.615,434.34,1977285,0.0,1.0
2022-08-10,438.4,443.22,436.2,441.42,2634606,438.4,443.22,436.2,441.42,2634606,0.0,1.0
2022-08-11,434.89,445.61,434.4,445.26,1756701,434.89,445.61,434.4,445.26,1756701,0.0,1.0
2022-08-12,445.67,446.0,436.58,439.61,2150845,445.67,446.0,436.58,439.61,2150845,0.0,1.0
2022-08-15,451.02,451.15,442.14,445.07,2503382,451.02,451.15,442.14,445.07,2503382,0.0,1.0
2022-08-16,447.56,450.09,440.1,446.12,2139474,447.56,450.09,440.1,446.12,2139474,0.0,1.0
2022-08-17,437.82,442.99,436.1138,440.87,1894369,437.82,442.99,436.1138,440.87,1894369,0.0,1.0
2022-08-18,439.03,441.39,437.0101,438.61,1402379,439.03,441.39,437.0101,438.61,1402379,0.0,1.0
2022-08-19,425.055,432.5,424.62,431.58,2007722,425.055,432.5,424.62,431.58,2007722,0.0,1.0
2022-08-22,411.35,419.79,410.08,419.41,2074557,411.35,419.79,410.08,419.41,2074557,0.0,1.0
2022-08-23,410.41,415.7,409.2,410.37,1392235,410.41,415.7,409.2,410.37,1392235,0.0,1.0
2022-08-24,405.65,413.24,405.33,410.68,1883945,405.65,413.24,405.33,410.68,1883945,0.0,1.0
2022-08-25,403.93,406.67,392.915,405.79,3062439,403.93,406.67,392.915,405.79,3062439,0.0,1.0
2022-08-26,381.02,405.54,380.5,403.99,3600146,381.02,405.54,380.5,403.99,3600146,0.0,1.0
2022-08-29,375.26,382.86,374.82,380.09,2391227,375.26,382.86,374.82,380.09,2391227,0.0,1.0
2022-08-30,375.07,380.66,371.06,379.92,1835000,375.07,380.66,371.06,379.92,1835000,0.0,1.0
2022-08-31,373.44,381.145,372.5,378.53,3193853,373.44,381.145,372.5,378.53,3193853,0.0,1.0
2022-09-01,370.53,371.64,361.7205,371.0,2574360,370.53,371.64,361.7205,371.0,2574360,0.0,1.0
2022-09-02,368.14,382.0,365.43,374.53,2450520,368.14,382.0,365.43,374.53,2450520,0.0,1.0
2022-09-06,368.3,374.3,365.37,367.23,2562870,368.3,374.3,365.37,367.23,2562870,0.0,1.0
2022-09-07,379.72,381.52,367.19,368.2,2385540,379.72,381.52,367.19,368.2,2385540,0.0,1.0
2022-09-08,383.63,386.66,375.2001,377.2,2276766,383.63,386.66,375.2001,377.2,2276766,0.0,1.0
2022-09-09,394.78,396.09,389.665,390.19,3000456,394.78,396.09,389.665,390.19,3000456,0.0,1.0
2022-09-12,396.36,396.39,389.28,391.09,2854834,396.36,396.39,389.28,391.09,2854834,0.0,1.0
2022-09-13,368.39,383.575,367.37,382.55,4175142,368.39,383.575,367.37,382.55,4175142,0.0,1.0
2022-09-14,371.52,374.24,365.61,369.57,3004368,371.52,374.24,365.61,369.57,3004368,0.0,1.0
2022-09-15,309.13,329.0,305.0,323.15,27840207,309.13,329.0,305.0,323.15,27840207,0.0,1.0
2022-09-16,299.5,300.2,292.14,298.32,14948057,299.5,300.2,292.14,298.32,14948057,0.0,1.0
2022-09-19,296.06,299.28,293.4642,294.88,6593418,296.06,299.28,293.4642,294.88,6593418,0.0,1.0
2022-09-20,291.06,294.08,287.8088,292.82,6548807,291.06,294.08,287.8088,292.82,6548807,0.0,1.0
2022-09-21,286.3,297.94,286.22,292.84,4913148,286.3,297.94,286.22,292.84,4913148,0.0,1.0
2022-09-22,287.06,289.55,280.06,282.0,5641110,287.06,289.55,280.06,282.0,5641110,0.0,1.0
2022-09-23,284.56,288.5537,280.7,285.57,4739324,284.56,288.5537,280.7,285.57,4739324,0.0,1.0
2022-09-26,276.96,288.9,276.75,286.03,6746157,276.96,288.9,276.75,286.03,6746157,0.0,1.0
2022-09-27,277.57,284.5,274.73,281.7,6390916,277.57,284.5,274.73,281.7,6390916,0.0,1.0
2022-09-28,281.4,282.74,275.37,280.38,4985056,281.4,282.74,275.37,280.38,4985056,0.0,1.0
2022-09-29,278.25,279.59,275.01,277.8,5155272,278.25,279.59,275.01,277.8,5155272,0.0,1.0
2022-09-30,275.2,284.29,274.85,279.69,4578776,275.2,284.29,274.85,279.69,4578776,0.0,1.0
2022-10-03,285.24,286.9,277.0,278.2694,3738131,285.24,286.9,277.0,278.2694,3738131,0.0,1.0
2022-10-04,294.97,296.79,290.18,290.95,4509241,294.97,296.79,290.18,290.95,4509241,0.0,1.0
2022-10-05,297.38,298.8087,289.175,291.41,3469554,297.38,298.8087,289.175,291.41,3469554,0.0,1.0
2022-10-06,298.41,305.5,297.1045,297.15,4884021,298.41,305.5,297.1045,297.15,4884021,0.0,1.0
2022-10-07,288.77,293.705,286.83,291.36,3495936,288.77,293.705,286.83,291.36,3495936,0.0,1.0
2022-10-10,285.72,290.28,283.05,289.75,2906344,285.72,290.28,283.05,289.75,2906344,0.0,1.0
2022-10-11,284.83,288.28,281.44,285.69,3209826,284.83,288.28,281.44,285.69,3209826,0.0,1.0
2022-10-12,286.15,289.79,283.09,284.69,3044146,286.15,289.79,283.09,284.69,3044146,0.0,1.0
2022-10-13,294.74,298.17,276.595,279.71,4737194,294.74,298.17,276.595,279.71,4737194,0.0,1.0
2022-10-14,287.94,297.59,287.45,295.12,3564055,287.94,297.59,287.45,295.12,3564055,0.0,1.0
2022-10-17,293.5,297.96,291.4,297.45,4600581,293.5,297.96,291.4,297.45,4600581,0.0,1.0
2022-10-18,292.98,303.49,286.81,302.68,5472027,292.98,303.49,286.81,302.68,5472027,0.0,1.0
2022-10-19,299.83,303.71,292.7,295.4,5529099,299.83,303.71,292.7,295.4,5529099,0.0,1.0
2022-10-20,302.38,309.19,299.34,301.03,3621565,302.38,309.19,299.34,301.03,3621565,0.0,1.0
2022-10-21,306.37,307.43,298.23,300.99,3659302,306.37,307.43,298.23,300.99,3659302,0.0,1.0
2022-10-24,316.22,317.329,306.2,308.43,4817437,316.22,317.329,306.2,308.43,4817437,0.0,1.0
2022-10-25,323.79,324.23,316.74,319.12,3814599,323.79,324.23,316.74,319.12,3814599,0.0,1.0
2022-10-26,320.48,330.5849,316.54,318.16,4209819,320.48,330.5849,316.54,318.16,4209819,0.0,1.0
2022-10-27,318.65,323.85,316.87,322.96,2870213,318.65,323.85,316.87,322.96,2870213,0.0,1.0
2022-10-28,325.68,327.05,318.67,318.67,3008352,325.68,327.05,318.67,318.67,3008352,0.0,1.0
2022-10-31,318.5,325.58,317.42,323.49,3253249,318.5,325.58,317.42,323.49,3253249,0.0,1.0
2022-11-01,316.02,322.84,312.785,321.01,2467654,316.02,322.84,312.785,321.01,2467654,0.0,1.0
2022-11-02,301.22,318.84,301.09,318.84,3481158,301.22,318.84,301.09,318.84,3481158,0.0,1.0
2022-11-03,285.93,299.61,285.37,297.07,4897062,285.93,299.61,285.37,297.07,4897062,0.0,1.0
2022-11-04,285.75,291.01,278.23,290.38,5738257,285.75,291.01,278.23,290.38,5738257,0.0,1.0
2022-11-07,299.54,300.355,287.57,288.97,3980689,299.54,300.355,287.57,288.97,3980689,0.0,1.0
2022-11-08,302.17,309.9,297.77,301.15,4230611,302.17,309.9,297.77,301.15,4230611,0.0,1.0
2022-11-09,298.87,303.29,297.35,299.65,2778150,298.87,303.29,297.35,299.65,2778150,0.0,1.0
2022-11-10,329.95,330.37,317.87,318.55,5502901,329.95,330.37,317.87,318.55,5502901,0.0,1.0
2022-11-11,341.15,342.31,329.49,330.34,4110087,341.15,342.31,329.49,330.34,4110087,0.0,1.0
2022-11-14,340.37,345.11,334.425,338.07,3449977,340.37,345.11,334.425,338.07,3449977,0.0,1.0
2022-11-15,345.96,350.9699,342.56,348.41,2948558,345.96,350.9699,342.56,348.41,2948558,0.0,1.0
2022-11-16,338.41,345.015,336.72,345.0,2123183,338.41,345.015,336.72,345.0,2123183,0.0,1.0
2022-11-17,337.83,339.8699,329.35,331.74,2741374,337.83,339.8699,329.35,331.74,2741374,0.0,1.0
2022-11-18,330.86,344.7,329.1383,344.3,3421744,330.86,344.7,329.1383,344.3,3421744,0.0,1.0
2022-11-21,321.49,330.25,320.6,329.53,3219867,321.49,330.25,320.6,329.53,3219867,0.0,1.0
2022-11-22,330.88,331.54,320.2,322.49,2573813,330.88,331.54,320.2,322.49,2573813,0.0,1.0
2022-11-23,335.78,338.5,327.59,329.93,2240777,335.78,338.5,327.59,329.93,2240777,0.0,1.0
2022-11-25,334.3,335.51,332.01,332.885,1197767,334.3,335.51,332.01,332.885,1197767,0.0,1.0
2022-11-28,328.97,338.19,328.065,335.83,2315372,328.97,338.19,328.065,335.83,2315372,0.0,1.0
2022-11-29,326.78,329.7,323.6749,326.69,2392609,326.78,329.7,323.6749,326.69,2392609,0.0,1.0
2022-11-30,344.93,345.03,326.38,327.12,4979759,344.93,345.03,326.38,327.12,4979759,0.0,1.0
2022-12-01,344.11,350.67,341.5,348.03,3365247,344.11,350.67,341.5,348.03,3365247,0.0,1.0
2022-12-02,341.53,343.5276,334.2225,337.2,2741993,341.53,343.5276,334.2225,337.2,2741993,0.0,1.0
2022-12-05,334.09,340.51,330.83,337.8,2542324,334.09,340.51,330.83,337.8,2542324,0.0,1.0
2022-12-06,331.15,334.22,327.395,334.09,2182444,331.15,334.22,327.395,334.09,2182444,0.0,1.0
2022-12-07,326.68,331.0,325.49,327.53,2055980,326.68,331.0,325.49,327.53,2055980,0.0,1.0
2022-12-08,332.58,336.2005,324.345,325.71,2065839,332.58,336.2005,324.345,325.71,2065839,0.0,1.0
2022-12-09,330.64,334.69,328.5,331.5,1969161,330.64,334.69,328.5,331.5,1969161,0.0,1.0
2022-12-12,338.17,338.27,332.65,334.76,2914653,338.17,338.27,332.65,334.76,2914653,0.0,1.0
2022-12-13,342.46,355.67,338.79,353.63,3428046,342.46,355.67,338.79,353.63,3428046,0.0,1.0
2022-12-14,339.92,345.9499,335.0,343.89,3236488,339.92,345.9499,335.0,343.89,3236488,0.0,1.0
2022-12-15,328.71,334.5,324.59,332.76,5498714,328.71,334.5,324.59,332.76,5498714,0.0,1.0
2022-12-16,338.54,354.4699,337.24,345.0,11940748,338.54,354.4699,337.24,345.0,11940748,0.0,1.0
2022-12-19,328.76,340.7436,326.3,338.0,4086288,328.76,340.7436,326.3,338.0,4086288,0.0,1.0
2022-12-20,338.22,342.5,325.52,327.0,3873632,338.22,342.5,325.52,327.0,3873632,0.0,1.0
2022-12-21,341.38,345.29,336.44,340.29,2582991,341.38,345.29,336.44,340.29,2582991,0.0,1.0
2022-12-22,336.52,339.88,330.94,336.01,2320005,336.52,339.88,330.94,336.01,2320005,0.0,1.0
2022-12-23,338.45,338.92,333.285,335.0,1629781,338.45,338.92,333.285,335.0,1629781,0.0,1.0
2022-12-27,335.09,338.16,332.46,338.0,1464308,335.09,338.16,332.46,338.0,1464308,0.0,1.0
2022-12-28,328.33,338.5,327.19,335.06,1672063,328.33,338.5,327.19,335.06,1672063,0.0,1.0
2022-12-29,337.58,339.5,329.7604,330.75,1793051,337.58,339.5,329.7604,330.75,1793051,0.0,1.0
2022-12-30,336.53,336.64,331.64,333.0,1740879,336.53,336.64,331.64,333.0,1740879,0.0,1.0
2023-01-03,336.92,345.82,331.92,340.16,2229104,336.92,345.82,331.92,340.16,2229104,0.0,1.0
2023-01-04,341.41,345.6292,336.73,342.89,2186849,341.41,345.6292,336.73,342.89,2186849,0.0,1.0
2023-01-05,328.44,337.55,328.16,337.53,2081625,328.44,337.55,328.16,337.53,2081625,0.0,1.0
2023-01-06,332.75,334.88,322.44,332.28,2216579,332.75,334.88,322.44,332.28,2216579,0.0,1.0
2023-01-09,341.98,349.455,338.42,338.9,3133817,341.98,349.455,338.42,338.9,3133817,0.0,1.0
2023-01-10,338.7,344.63,336.8,337.65,1670248,338.7,344.63,336.8,337.65,1670248,0.0,1.0
2023-01-11,342.93,343.19,333.47,337.39,2344403,342.93,343.19,333.47,337.39,2344403,0.0,1.0
2023-01-12,344.54,346.44,337.37,344.165,2121831,344.54,346.44,337.37,344.165,2121831,0.0,1.0
2023-01-13,344.38,344.65,335.5,340.25,2582132,344.38,344.65,335.5,340.25,2582132,0.0,1.0
2023-01-17,344.38,350.786,341.97,344.38,2512729,344.38,350.786,341.97,344.38,2512729,0.0,1.0
2023-01-18,341.31,349.24,338.4,345.01,2080033,341.31,349.24,338.4,345.01,2080033,0.0,1.0
2023-01-19,342.53,346.73,340.01,340.56,2466965,342.53,346.73,340.01,340.56,2466965,0.0,1.0
2023-01-20,356.38,357.42,342.76,343.27,3149369,356.38,357.42,342.76,343.27,3149369,0.0,1.0
2023-01-23,364.98,365.87,356.85,358.28,3187260,364.98,365.87,356.85,358.28,3187260,0.0,1.0
2023-01-24,361.32,364.45,358.0,364.1,2466393,361.32,364.45,358.0,364.1,2466393,0.0,1.0
2023-01-25,358.17,359.73,350.57,355.665,2239126,358.17,359.73,350.57,355.665,2239126,0.0,1.0
2023-01-26,365.82,367.43,360.7201,362.76,2350520,365.82,367.43,360.7201,362.76,2350520,0.0,1.0
2023-01-27,370.71,373.42,362.85,363.49,2615582,370.71,373.42,362.85,363.49,2615582,0.0,1.0
2023-01-30,363.42,368.7,362.83,365.9,2663620,363.42,368.7,362.83,365.9,2663620,0.0,1.0
2023-01-31,370.34,370.7,364.01,364.71,2572359,370.34,370.7,364.01,364.71,2572359,0.0,1.0
2023-02-01,383.92,386.72,366.8,370.01,3361966,383.92,386.72,366.8,370.01,3361966,0.0,1.0
2023-02-02,392.23,402.49,388.8822,393.28,4020009,392.23,402.49,388.8822,393.28,4020009,0.0,1.0
2023-02-03,379.33,386.715,377.92,384.29,2695428,379.33,386.715,377.92,384.29,2695428,0.0,1.0
2023-02-06,375.23,379.29,373.39,376.21,2369777,375.23,379.29,373.39,376.21,2369777,0.0,1.0
2023-02-07,383.82,384.94,372.7556,373.43,2476197,383.82,384.94,372.7556,373.43,2476197,0.0,1.0
2023-02-08,378.36,387.28,375.7,382.49,2668061,378.36,387.28,375.7,382.49,2668061,0.0,1.0
2023-02-09,375.81,386.51,374.02,384.97,2265158,375.81,386.51,374.02,384.97,2265158,0.0,1.0
2023-02-10,370.99,374.52,367.08,371.63,1846426,370.99,374.52,367.08,371.63,1846426,0.0,1.0
2023-02-13,375.0,376.31,371.03,373.41,1877255,375.0,376.31,371.03,373.41,1877255,0.0,1.0
2023-02-14,377.9,380.56,369.96,375.0,2479706,377.9,380.56,369.96,375.0,2479706,0.0,1.0
2023-02-15,375.94,381.67,374.84,375.6,2089245,375.94,381.67,374.84,375.6,2089245,0.0,1.0
2023-02-16,365.16,373.49,363.55,366.04,2917042,365.16,373.49,363.55,366.04,2917042,0.0,1.0
2023-02-17,356.85,359.61,352.12,359.31,2985940,356.85,359.61,352.12,359.31,2985940,0.0,1.0
2023-02-21,346.7,353.25,345.69,350.78,3002659,346.7,353.25,345.69,350.78,3002659,0.0,1.0
2023-02-22,348.72,353.1724,344.45,346.69,2599304,348.72,353.1724,344.45,346.69,2599304,0.0,1.0
2023-02-23,347.02,353.8,343.9275,350.44,3154508,347.02,353.8,343.9275,350.44,3154508,0.0,1.0
2023-02-24,320.54,329.76,318.6,328.12,8444481,320.54,329.76,318.6,328.12,8444481,0.0,1.0
2023-02-27,322.32,325.1,320.7,322.02,3500550,322.32,325.1,320.7,322.02,3500550,0.0,1.0
2023-02-28,323.95,325.73,320.97,323.37,2714154,323.95,325.73,320.97,323.37,2714154,0.0,1.0
2023-03-01,323.38,325.26,321.0,323.8,2377736,323.38,325.26,321.0,323.8,2377736,0.0,1.0
2023-03-02,333.5,334.46,321.56,323.38,3846745,333.5,334.46,321.56,323.38,3846745,0.0,1.0
2023-03-03,344.04,344.76,334.4835,334.69,3725472,344.04,344.76,334.4835,334.69,3725472,0.0,1.0
2023-03-06,347.02,351.775,344.28,344.33,3060306,347.02,351.775,344.28,344.33,3060306,0.0,1.0
2023-03-07,344.8,352.165,344.06,347.86,2252817,344.8,352.165,344.06,347.86,2252817,0.0,1.0
2023-03-08,345.84,348.69,343.4701,346.74,2518851,345.84,348.69,343.4701,346.74,2518851,0.0,1.0
2023-03-09,338.37,350.13,336.99,344.72,3798302,338.37,350.13,336.99,344.72,3798302,0.0,1.0
2023-03-10,329.3,338.52,328.445,338.34,4148249,329.3,338.52,328.445,338.34,4148249,0.0,1.0
2023-03-13,324.27,333.0,323.29,329.42,4203455,324.27,333.0,323.29,329.42,4203455,0.0,1.0
2023-03-14,333.33,335.17,328.695,332.21,3850920,333.33,335.17,328.695,332.21,3850920,0.0,1.0
2023-03-15,333.61,334.28,328.1725,330.0,4627109,333.61,334.28,328.1725,330.0,4627109,0.0,1.0
2023-03-16,353.29,355.49,340.53,344.57,6948578,353.29,355.49,340.53,344.57,6948578,0.0,1.0
2023-03-17,358.14,360.63,350.835,354.78,6725352,358.14,360.63,350.835,354.78,6725352,0.0,1.0
2023-03-20,362.88,364.9399,355.35,357.61,3946758,362.88,364.9399,355.35,357.61,3946758,0.0,1.0
2023-03-21,374.22,376.4,362.92,364.63,4479191,374.22,376.4,362.92,364.63,4479191,0.0,1.0
2023-03-22,361.71,377.3299,361.52,375.0,3878428,361.71,377.3299,361.52,375.0,3878428,0.0,1.0
2023-03-23,369.0,375.2499,365.49,368.99,3138588,369.0,375.2499,365.49,368.99,3138588,0.0,1.0
2023-03-24,374.96,375.23,367.72,370.23,2995521,374.96,375.23,367.72,370.23,2995521,0.0,1.0
2023-03-27,373.15,380.35,369.68,376.51,2832190,373.15,380.35,369.68,376.51,2832190,0.0,1.0
2023-03-28,373.4,374.0,367.82,373.42,1780809,373.4,374.0,367.82,373.42,1780809,0.0,1.0
2023-03-29,379.16,380.12,375.56,376.68,2497612,379.16,380.12,375.56,376.68,2497612,0.0,1.0
2023-03-30,381.9,382.58,378.08,381.65,2138955,381.9,382.58,378.08,381.65,2138955,0.0,1.0
2023-03-31,385.37,385.73,380.26,382.29,3063428,385.37,385.73,380.26,382.29,3063428,0.0,1.0
2023-04-03,380.08,383.73,378.15,380.88,2712644,380.08,383.73,378.15,380.88,2712644,0.0,1.0
2023-04-04,385.15,385.7,381.0502,382.24,2569950,385.15,385.7,381.0502,382.24,2569950,0.0,1.0
2023-04-05,382.02,386.0,377.255,384.09,2277403,382.02,386.0,377.255,384.09,2277403,0.0,1.0
2023-04-06,380.6,382.46,375.99,379.31,1836025,380.6,382.46,375.99,379.31,1836025,0.0,1.0
2023-04-10,376.25,376.67,372.26,375.48,1689674,376.25,376.67,372.26,375.48,1689674,0.0,1.0
2023-04-11,371.11,375.9,368.35,374.01,2161051,371.11,375.9,368.35,374.01,2161051,0.0,1.0
2023-04-12,369.89,378.23,368.75,376.42,1978197,369.89,378.23,368.75,376.42,1978197,0.0,1.0
2023-04-13,378.8,379.02,372.73,373.2,2434809,378.8,379.02,372.73,373.2,2434809,0.0,1.0
2023-04-14,379.38,380.57,375.14,376.37,1525633,379.38,380.57,375.14,376.37,1525633,0.0,1.0
2023-04-17,377.92,380.76,374.62,379.61,1613851,377.92,380.76,374.62,379.61,1613851,0.0,1.0
2023-04-18,377.55,380.9,374.4875,380.9,1586650,377.55,380.9,374.4875,380.9,1586650,0.0,1.0
2023-04-19,380.11,382.84,375.6,377.9,1775191,380.11,382.84,375.6,377.9,1775191,0.0,1.0
2023-04-20,380.26,382.995,375.67,376.04,1947863,380.26,382.995,375.67,376.04,1947863,0.0,1.0
2023-04-21,377.67,380.44,375.44,379.97,1841641,377.67,380.44,375.44,379.97,1841641,0.0,1.0
2023-04-24,377.34,378.95,373.57,376.59,1531057,377.34,378.95,373.57,376.59,1531057,0.0,1.0
2023-04-25,369.59,375.23,368.88,373.63,2413128,369.59,375.23,368.88,373.63,2413128,0.0,1.0
2023-04-26,363.06,369.45,357.25,368.6,2768425,363.06,369.45,357.25,368.6,2768425,0.0,1.0
2023-04-27,371.42,373.8199,363.5,365.94,2338835,371.42,373.8199,363.5,365.94,2338835,0.0,1.0
2023-04-28,377.56,377.69,368.56,371.42,2061740,377.56,377.69,368.56,371.42,2061740,0.0,1.0
2023-05-01,374.15,378.72,373.71,376.51,1867950,374.15,378.72,373.71,376.51,1867950,0.0,1.0
2023-05-02,368.66,375.845,367.84,374.355,2287616,368.66,375.845,367.84,374.355,2287616,0.0,1.0
2023-05-03,345.25,365.96,344.235,363.49,6700789,345.25,365.96,344.235,363.49,6700789,0.0,1.0
2023-05-04,335.83,348.0,332.84,347.97,6614890,335.83,348.0,332.84,347.97,6614890,0.0,1.0
2023-05-05,348.4,349.55,338.03,338.98,4260906,348.4,349.55,338.03,338.98,4260906,0.0,1.0
2023-05-08,344.06,350.48,340.76,348.0,3135894,344.06,350.48,340.76,348.0,3135894,0.0,1.0
2023-05-09,342.65,345.0,341.23,342.5,1879635,342.65,345.0,341.23,342.5,1879635,0.0,1.0
2023-05-10,344.02,351.995,341.8318,348.25,3386325,344.02,351.995,341.8318,348.25,3386325,0.0,1.0
2023-05-11,341.58,344.66,339.37,341.88,2183379,341.58,344.66,339.37,341.88,2183379,0.0,1.0
2023-05-12,335.45,340.79,331.89,340.51,4278675,335.45,340.79,331.89,340.51,4278675,0.0,1.0
2023-05-15,345.67,345.89,333.01,337.35,3330491,345.67,345.89,333.01,337.35,3330491,0.0,1.0
2023-05-16,345.11,347.065,341.17,344.2,2558537,345.11,347.065,341.17,344.2,2558537,0.0,1.0
2023-05-17,356.63,358.69,345.12,345.36,3560559,356.63,358.69,345.12,345.36,3560559,0.0,1.0
2023-05-18,360.43,361.48,356.45,357.0,2896438,360.43,361.48,356.45,357.0,2896438,0.0,1.0
2023-05-19,371.25,372.08,361.36,363.0,3856887,371.25,372.08,361.36,363.0,3856887,0.0,1.0
2023-05-22,372.05,374.4025,369.66,371.25,2627139,372.05,374.4025,369.66,371.25,2627139,0.0,1.0
2023-05-23,370.42,376.49,369.92,371.81,2967666,370.42,376.49,369.92,371.81,2967666,0.0,1.0
2023-05-24,365.76,369.06,361.72,368.41,2666564,365.76,369.06,361.72,368.41,2666564,0.0,1.0
2023-05-25,392.06,397.6515,374.09,375.49,7029991,392.06,397.6515,374.09,375.49,7029991,0.0,1.0
2023-05-26,415.39,416.36,396.57,396.72,7833550,415.39,416.36,396.57,396.72,7833550,0.0,1.0
2023-05-30,417.21,432.99,416.08,429.94,5332305,417.21,432.99,416.08,429.94,5332305,0.0,1.0
2023-05-31,417.79,421.36,410.701,413.9,5082945,417.79,421.36,410.701,413.9,5082945,0.0,1.0
2023-06-01,426.75,430.6,412.29,412.29,4443071,426.75,430.6,412.29,412.29,4443071,0.0,1.0
2023-06-02,436.37,438.5308,430.36,432.0,4334768,436.37,438.5308,430.36,432.0,4334768,0.0,1.0
2023-06-05,434.18,440.3799,426.96,433.01,3447429,434.18,440.3799,426.96,433.01,3447429,0.0,1.0
2023-06-06,432.89,437.12,431.24,432.55,2342000,432.89,437.12,431.24,432.55,2342000,0.0,1.0
2023-06-07,418.32,436.81,417.7425,434.56,4772958,418.32,436.81,417.7425,434.56,4772958,0.0,1.0
2023-06-08,439.03,440.6275,423.5841,424.15,6065556,439.03,440.6275,423.5841,424.15,6065556,0.0,1.0
2023-06-09,454.0,466.59,453.09,456.9099,7933961,454.0,466.59,453.09,456.9099,7933961,0.0,1.0
2023-06-12,474.63,478.04,459.42,463.705,6930639,474.63,478.04,459.42,463.705,6930639,0.0,1.0
2023-06-13,478.99,491.51,470.36,489.71,7412478,478.99,491.51,470.36,489.71,7412478,0.0,1.0
2023-06-14,479.53,483.85,473.2,476.15,5150116,479.53,483.85,473.2,476.15,5150116,0.0,1.0
2023-06-15,490.91,495.1999,474.25,475.47,9682234,490.91,495.1999,474.25,475.47,9682234,0.0,1.0
2023-06-16,495.18,518.74,494.62,518.23,13343819,495.18,518.74,494.62,518.23,13343819,0.0,1.0
2023-06-20,485.86,492.6883,480.0,485.63,5336284,485.86,492.6883,480.0,485.63,5336284,0.0,1.0
2023-06-21,477.48,495.55,475.31,492.0,5258704,477.48,495.55,475.31,492.0,5258704,0.0,1.0
2023-06-22,477.58,481.0,473.0201,474.12,3603787,477.58,481.0,473.0201,474.12,3603787,0.0,1.0
2023-06-23,484.72,487.33,472.32,472.95,4481510,484.72,487.33,472.32,472.95,4481510,0.0,1.0
2023-06-26,479.51,487.1563,479.05,483.01,3169505,479.51,487.1563,479.05,483.01,3169505,0.0,1.0
2023-06-27,489.27,490.8,479.95,480.0,2691749,489.27,490.8,479.95,480.0,2691749,0.0,1.0
2023-06-28,482.43,489.75,480.39,482.0,3229236,482.43,489.75,480.39,482.0,3229236,0.0,1.0
2023-06-29,483.77,485.83,479.6,484.47,1905381,483.77,485.83,479.6,484.47,1905381,0.0,1.0
2023-06-30,488.99,492.81,482.72,482.74,3096582,488.99,492.81,482.72,482.74,3096582,0.0,1.0
2023-07-03,485.21,486.61,479.8401,486.39,1491011,485.21,486.61,479.8401,486.39,1491011,0.0,1.0
2023-07-05,487.26,489.41,479.73,480.99,2190353,487.26,489.41,479.73,480.99,2190353,0.0,1.0
2023-07-06,481.29,482.5,475.0,479.99,2102202,481.29,482.5,475.0,479.99,2102202,0.0,1.0
2023-07-07,485.27,490.42,479.86,481.98,2325039,485.27,490.42,479.86,481.98,2325039,0.0,1.0
2023-07-10,496.35,499.1999,485.11,485.27,3352622,496.35,499.1999,485.11,485.27,3352622,0.0,1.0
2023-07-11,504.74,506.03,491.76,497.28,2844239,504.74,506.03,491.76,497.28,2844239,0.0,1.0
2023-07-12,507.36,510.79,500.01,509.405,3027419,507.36,510.79,500.01,509.405,3027419,0.0,1.0
2023-07-13,517.28,519.4099,509.5,509.62,3049373,517.28,519.4099,509.5,509.62,3049373,0.0,1.0
2023-07-14,514.83,523.785,512.67,517.34,2303710,514.83,523.785,512.67,517.34,2303710,0.0,1.0
2023-07-17,522.0,522.6892,512.38,513.0,2646013,522.0,522.6892,512.38,513.0,2646013,0.0,1.0
2023-07-18,532.23,535.1299,517.375,519.64,4094580,532.23,535.1299,517.375,519.64,4094580,0.0,1.0
2023-07-19,527.17,539.0,526.0601,534.48,3383210,527.17,539.0,526.0601,534.48,3383210,0.0,1.0
2023-07-20,516.88,528.31,514.085,522.03,3264482,516.88,528.31,514.085,522.03,3264482,0.0,1.0
2023-07-21,520.23,529.6851,519.28,521.75,8099521,520.23,529.6851,519.28,521.75,8099521,0.0,1.0
2023-07-24,523.86,524.84,514.86,520.0,2261046,523.86,524.84,514.86,520.0,2261046,0.0,1.0
2023-07-25,525.34,526.88,517.92,519.42,2472108,525.34,526.88,517.92,519.42,2472108,0.0,1.0
2023-07-26,514.55,521.1,510.44,520.49,2918652,514.55,521.1,510.44,520.49,2918652,0.0,1.0
2023-07-27,513.97,527.9,511.24,523.16,2477246,513.97,527.9,511.24,523.16,2477246,0.0,1.0
2023-07-28,528.87,530.32,514.63,515.43,2810248,528.87,530.32,514.63,515.43,2810248,0.0,1.0
2023-07-31,546.17,552.94,541.87,541.87,4064689,546.17,552.94,541.87,541.87,4064689,0.0,1.0
2023-08-01,549.1,552.015,541.67,545.78,2277295,549.1,552.015,541.67,545.78,2277295,0.0,1.0
2023-08-02,530.3,539.99,526.5,539.32,2973101,530.3,539.99,526.5,539.32,2973101,0.0,1.0
2023-08-03,523.76,530.912,522.217,523.0,2187501,523.76,530.912,522.217,523.0,2187501,0.0,1.0
2023-08-04,526.88,535.63,522.12,526.74,2462880,526.88,535.63,522.12,526.74,2462880,0.0,1.0
2023-08-07,529.73,532.58,523.52,530.0,1777773,529.73,532.58,523.52,530.0,1777773,0.0,1.0
2023-08-08,520.6,524.5788,515.25,523.99,2626110,520.6,524.5788,515.25,523.99,2626110,0.0,1.0
2023-08-09,513.78,520.97,509.53,520.55,1843778,513.78,520.97,509.53,520.55,1843778,0.0,1.0
2023-08-10,515.83,523.22,512.98,521.03,1901693,515.83,523.22,512.98,521.03,1901693,0.0,1.0
2023-08-11,508.45,514.9,506.37,510.83,1930647,508.45,514.9,506.37,510.83,1930647,0.0,1.0
2023-08-14,522.25,522.5549,505.03,506.78,2052509,522.25,522.5549,505.03,506.78,2052509,0.0,1.0
2023-08-15,518.7,522.04,516.0593,518.35,1824324,518.7,522.04,516.0593,518.35,1824324,0.0,1.0
2023-08-16,514.49,523.15,514.17,517.81,1541297,514.49,523.15,514.17,517.81,1541297,0.0,1.0
2023-08-17,511.67,525.49,510.56,525.0,2455834,511.67,525.49,510.56,525.0,2455834,0.0,1.0
2023-08-18,508.13,510.05,503.9,504.65,2140067,508.13,510.05,503.9,504.65,2140067,0.0,1.0
2023-08-21,520.47,522.98,510.29,510.29,2428287,520.47,522.98,510.29,510.29,2428287,0.0,1.0
2023-08-22,519.48,530.0,518.35,529.715,1496587,519.48,530.0,518.35,529.715,1496587,0.0,1.0
2023-08-23,530.71,535.25,519.24,522.73,2336856,530.71,535.25,519.24,522.73,2336856,0.0,1.0
2023-08-24,512.43,539.67,511.05,539.0,2950211,512.43,539.67,511.05,539.0,2950211,0.0,1.0
2023-08-25,525.06,528.43,514.465,514.92,2308269,525.06,528.43,514.465,514.92,2308269,0.0,1.0
2023-08-28,529.92,533.51,523.98,525.7,1684095,529.92,533.51,523.98,525.7,1684095,0.0,1.0
2023-08-29,540.57,541.97,526.1473,527.7,2166979,540.57,541.97,526.1473,527.7,2166979,0.0,1.0
2023-08-30,545.36,546.0,536.09,540.1,1930271,545.36,546.0,536.09,540.1,1930271,0.0,1.0
2023-08-31,559.34,562.1,546.76,547.0,3919340,559.34,562.1,546.76,547.0,3919340,0.0,1.0
2023-09-01,563.21,569.98,558.517,564.8,2234067,563.21,569.98,558.517,564.8,2234067,0.0,1.0
2023-09-05,564.88,567.59,555.42,557.88,2349719,564.88,567.59,555.42,557.88,2349719,0.0,1.0
2023-09-06,561.94,564.06,555.85,560.45,2299883,561.94,564.06,555.85,560.45,2299883,0.0,1.0
2023-09-07,560.46,561.83,551.075,554.0,2089396,560.46,561.83,551.075,554.0,2089396,0.0,1.0
2023-09-08,560.36,570.2399,558.03,568.9,2265288,560.36,570.2399,558.03,568.9,2265288,0.0,1.0
2023-09-11,564.5,565.4302,556.7,562.0,2083293,564.5,565.4302,556.7,562.0,2083293,0.0,1.0
2023-09-12,542.21,559.0921,540.37,555.63,3961254,542.21,559.0921,540.37,555.63,3961254,0.0,1.0
2023-09-13,553.56,559.85,546.43,557.02,3465169,553.56,559.85,546.43,557.02,3465169,0.0,1.0
2023-09-14,552.16,555.1948,544.34,551.09,4786850,552.16,555.1948,544.34,551.09,4786850,0.0,1.0
2023-09-15,528.89,537.69,523.616,532.11,9774477,528.89,537.69,523.616,532.11,9774477,0.0,1.0
2023-09-18,532.42,533.98,522.18,524.23,2650669,532.42,533.98,522.18,524.23,2650669,0.0,1.0
2023-09-19,541.69,542.4,529.47,531.35,2386600,541.69,542.4,529.47,531.35,2386600,0.0,1.0
2023-09-20,535.78,548.85,535.73,541.69,2628934,535.78,548.85,535.73,541.69,2628934,0.0,1.0
2023-09-21,513.88,526.29,513.4,519.48,3846952,513.88,526.29,513.4,519.48,3846952,0.0,1.0
2023-09-22,512.9,518.15,508.83,513.09,2702856,512.9,518.15,508.83,513.09,2702856,0.0,1.0
2023-09-25,511.6,514.245,507.22,511.45,2219542,511.6,514.245,507.22,511.45,2219542,0.0,1.0
2023-09-26,506.3,510.14,502.01,510.14,2375405,506.3,510.14,502.01,510.14,2375405,0.0,1.0
2023-09-27,502.6,509.25,498.6955,507.51,3311103,502.6,509.25,498.6955,507.51,3311103,0.0,1.0
2023-09-28,504.67,508.675,499.25,500.0,2720174,504.67,508.675,499.25,500.0,2720174,0.0,1.0
2023-09-29,509.9,518.58,505.44,505.44,2796314,509.9,518.58,505.44,505.44,2796314,0.0,1.0
2023-10-02,521.13,522.405,508.24,508.24,2411478,521.13,522.405,508.24,508.24,2411478,0.0,1.0
2023-10-03,507.03,520.49,504.55,517.52,2004074,507.03,520.49,504.55,517.52,2004074,0.0,1.0
2023-10-04,518.42,519.76,510.0001,511.93,2027195,518.42,519.76,510.0001,511.93,2027195,0.0,1.0
2023-10-05,516.44,522.605,509.235,519.84,1818976,516.44,522.605,509.235,519.84,1818976,0.0,1.0
2023-10-06,526.68,531.31,509.52,513.22,2526306,526.68,531.31,509.52,513.22,2526306,0.0,1.0
2023-10-09,529.29,530.0,518.75,522.0,1713470,529.29,530.0,518.75,522.0,1713470,0.0,1.0
2023-10-10,532.72,537.0,530.4,530.91,2090863,532.72,537.0,530.4,530.91,2090863,0.0,1.0
2023-10-11,549.91,551.34,536.11,538.59,3307461,549.91,551.34,536.11,538.59,3307461,0.0,1.0
2023-10-12,559.63,574.4,552.23,553.7,4624024,559.63,574.4,552.23,553.7,4624024,0.0,1.0
2023-10-13,548.76,562.89,546.99,560.0,2834091,548.76,562.89,546.99,560.0,2834091,0.0,1.0
2023-10-16,550.74,555.57,545.6904,553.18,2179737,550.74,555.57,545.6904,553.18,2179737,0.0,1.0
2023-10-17,560.09,560.8,543.34,545.41,2355261,560.09,560.8,543.34,545.41,2355261,0.0,1.0
2023-10-18,557.87,568.18,554.24,554.48,2614474,557.87,568.18,554.24,554.48,2614474,0.0,1.0
2023-10-19,555.74,567.1,553.47,560.0,2809290,555.74,567.1,553.47,560.0,2809290,0.0,1.0
2023-10-20,540.96,555.98,535.95,555.74,2729190,540.96,555.98,535.95,555.74,2729190,0.0,1.0
2023-10-23,540.41,548.025,531.0,535.81,2172607,540.41,548.025,531.0,535.81,2172607,0.0,1.0
2023-10-24,539.56,546.0,532.12,544.64,2358082,539.56,546.0,532.12,544.64,2358082,0.0,1.0
2023-10-25,521.14,534.46,517.63,533.56,2525960,521.14,534.46,517.63,533.56,2525960,0.0,1.0
2023-10-26,514.28,530.99,511.68,530.0,2876701,514.28,530.99,511.68,530.0,2876701,0.0,1.0
2023-10-27,508.12,519.8556,506.915,517.5,2985560,508.12,519.8556,506.915,517.5,2985560,0.0,1.0
2023-10-30,526.94,530.75,512.24,516.11,2806930,526.94,530.75,512.24,516.11,2806930,0.0,1.0
2023-10-31,532.06,532.635,522.8101,530.64,2052270,532.06,532.635,522.8101,530.64,2052270,0.0,1.0
2023-11-01,544.5,545.27,534.0,535.0,2644530,544.5,545.27,534.0,535.0,2644530,0.0,1.0
2023-11-02,558.71,559.355,550.0,550.44,2634829,558.71,559.355,550.0,550.44,2634829,0.0,1.0
2023-11-03,563.66,567.03,557.66,560.0,2066520,563.66,567.03,557.66,560.0,2066520,0.0,1.0
2023-11-06,565.45,567.88,558.175,566.0,2593386,565.45,567.88,558.175,566.0,2593386,0.0,1.0
2023-11-07,585.2,589.0,568.81,568.81,3993621,585.2,589.0,568.81,568.81,3993621,0.0,1.0
2023-11-08,585.31,595.665,581.07,589.0,3079173,585.31,595.665,581.07,589.0,3079173,0.0,1.0
2023-11-09,577.74,590.04,576.34,587.51,2336580,577.74,590.04,576.34,587.51,2336580,0.0,1.0
2023-11-10,597.22,598.135,576.005,580.49,3064510,597.22,598.135,576.005,580.49,3064510,0.0,1.0
2023-11-13,590.34,594.26,583.36,589.98,2505111,590.34,594.26,583.36,589.98,2505111,0.0,1.0
2023-11-14,604.33,613.705,599.04,601.56,2884917,604.33,613.705,599.04,601.56,2884917,0.0,1.0
2023-11-15,595.31,605.73,591.79,605.0,3088889,595.31,605.73,591.79,605.0,3088889,0.0,1.0
2023-11-16,602.06,605.27,592.14,595.45,2040415,602.06,605.27,592.14,595.45,2040415,0.0,1.0
2023-11-17,602.66,605.0499,597.02,602.07,1969358,602.66,605.0499,597.02,602.07,1969358,0.0,1.0
2023-11-20,612.7,614.2,604.5,605.31,2394373,612.7,614.2,604.5,605.31,2394373,0.0,1.0
2023-11-21,610.99,615.565,607.0301,610.63,1906155,610.99,615.565,607.0301,610.63,1906155,0.0,1.0
2023-11-22,619.72,624.38,614.0101,616.63,2064968,619.72,624.38,614.0101,616.63,2064968,0.0,1.0
2023-11-24,619.43,619.44,613.6,616.26,942673,619.43,619.44,613.6,616.26,942673,0.0,1.0
2023-11-27,619.27,625.8341,614.57,618.8,1854409,619.27,625.8341,614.57,618.8,1854409,0.0,1.0
2023-11-28,623.32,625.6,612.26,613.975,2302913,623.32,625.6,612.26,613.975,2302913,0.0,1.0
2023-11-29,617.39,628.6,616.77,625.94,2595632,617.39,628.6,616.77,625.94,2595632,0.0,1.0
2023-11-30,611.01,621.48,605.07,620.0,3960309,611.01,621.48,605.07,620.0,3960309,0.0,1.0
2023-12-01,612.47,615.2,603.18,609.24,2490500,612.47,615.2,603.18,609.24,2490500,0.0,1.0
2023-12-04,604.56,608.29,596.21,604.91,2541501,604.56,608.29,596.21,604.91,2541501,0.0,1.0
2023-12-05,602.22,602.74,591.17,596.77,2577716,602.22,602.74,591.17,596.77,2577716,0.0,1.0
2023-12-06,595.7,608.5302,594.4867,608.06,2046433,595.7,608.5302,594.4867,608.06,2046433,0.0,1.0
2023-12-07,608.78,609.23,596.47,598.92,2605210,608.78,609.23,596.47,598.92,2605210,0.0,1.0
2023-12-08,610.01,610.23,601.3,605.0,2499653,610.01,610.23,601.3,605.0,2499653,0.0,1.0
2023-12-11,625.2,627.8195,614.34,616.88,3270609,625.2,627.8195,614.34,616.88,3270609,0.0,1.0
2023-12-12,633.66,633.89,623.0,625.86,2968858,633.66,633.89,623.0,625.86,2968858,0.0,1.0
2023-12-13,624.26,632.445,618.0301,630.41,6188452,624.26,632.445,618.0301,630.41,6188452,0.0,1.0
2023-12-14,584.64,593.16,578.3,593.0,11315347,584.64,593.16,578.3,593.0,11315347,0.0,1.0
2023-12-15,584.68,591.66,578.2,580.6,8666491,584.68,591.66,578.2,580.6,8666491,0.0,1.0
2023-12-18,599.13,603.1337,586.62,591.52,5452047,599.13,603.1337,586.62,591.52,5452047,0.0,1.0
2023-12-19,604.64,612.705,598.08,600.0,4117492,604.64,612.705,598.08,600.0,4117492,0.0,1.0
2023-12-20,596.06,610.68,595.07,600.71,2587339,596.06,610.68,595.07,600.71,2587339,0.0,1.0
2023-12-21,600.14,607.4006,594.82,603.0,3192763,600.14,607.4006,594.82,603.0,3192763,0.0,1.0
2023-12-22,598.75,601.86,596.0,600.8,1660631,598.75,601.86,596.0,600.8,1660631,0.0,1.0
2023-12-26,598.26,601.69,596.5,598.92,1595053,598.26,601.69,596.5,598.92,1595053,0.0,1.0
2023-12-27,596.08,599.79,593.71,598.6,1392322,596.08,599.79,593.71,598.6,1392322,0.0,1.0
2023-12-28,595.52,599.04,593.6301,597.44,1702553,595.52,599.04,593.6301,597.44,1702553,0.0,1.0
2023-12-29,596.6,600.75,592.94,596.09,1890231,596.6,600.75,592.94,596.09,1890231,0.0,1.0
2024-01-02,580.07,590.44,576.755,589.51,2840192,580.07,590.44,576.755,589.51,2840192,0.0,1.0
2024-01-03,571.79,577.305,570.19,574.58,2478008,571.79,577.305,570.19,574.58,2478008,0.0,1.0
2024-01-04,567.05,572.91,566.66,570.99,2092099,567.05,572.91,566.66,570.99,2092099,0.0,1.0
2024-01-05,564.6,569.52,563.34,563.5,1917290,564.6,569.52,563.34,563.5,1917290,0.0,1.0
2024-01-08,580.55,581.51,567.87,567.87,2829955,580.55,581.51,567.87,567.87,2829955,0.0,1.0
2024-01-09,586.2,588.2,577.28,578.33,1926919,586.2,588.2,577.28,578.33,1926919,0.0,1.0
2024-01-10,591.03,593.65,585.43,585.43,2135690,591.03,593.65,585.43,585.43,2135690,0.0,1.0
2024-01-11,597.49,597.84,584.52,592.0,2331830,597.49,597.84,584.52,592.0,2331830,0.0,1.0
2024-01-12,596.54,599.38,593.0177,598.39,1472167,596.54,599.38,593.0177,598.39,1472167,0.0,1.0
2024-01-16,597.68,597.76,588.34,592.83,2126096,597.68,597.76,588.34,592.83,2126096,0.0,1.0
2024-01-17,596.1,596.75,582.44,591.99,2588293,596.1,596.75,582.44,591.99,2588293,0.0,1.0
2024-01-18,593.7,596.89,584.21,586.9,2793610,593.7,596.89,584.21,586.9,2793610,0.0,1.0
2024-01-19,611.55,612.07,589.13,593.81,3755338,611.55,612.07,589.13,593.81,3755338,0.0,1.0
2024-01-22,603.59,620.96,603.15,615.0,4488000,603.59,620.96,603.15,615.0,4488000,0.0,1.0
2024-01-23,597.18,604.32,591.34,602.21,2723463,597.18,604.32,591.34,602.21,2723463,0.0,1.0
2024-01-24,606.48,616.95,597.46,601.71,2962390,606.48,616.95,597.46,601.71,2962390,0.0,1.0
2024-01-25,622.58,627.06,612.24,615.42,3806205,622.58,627.06,612.24,615.42,3806205,0.0,1.0
2024-01-26,613.93,622.5,613.0,620.7,2137831,613.93,622.5,613.0,620.7,2137831,0.0,1.0
2024-01-29,630.23,636.25,615.71,615.71,3212187,630.23,636.25,615.71,615.71,3212187,0.0,1.0
2024-01-30,627.96,630.47,620.89,630.0,2007432,627.96,630.47,620.89,630.0,2007432,0.0,1.0
2024-01-31,617.78,625.93,612.17,620.0,2666775,617.78,625.93,612.17,620.0,2666775,0.0,1.0
2024-02-01,627.91,628.8,618.775,619.0,1687613,627.91,628.8,618.775,619.0,1687613,0.0,1.0
2024-02-02,634.76,638.25,617.01,624.79,2542763,634.76,638.25,617.01,624.79,2542763,0.0,1.0
2024-02-05,630.5,634.5899,624.54,633.03,2131245,630.5,634.5899,624.54,633.03,2131245,0.0,1.0
2024-02-06,607.14,626.46,604.67,625.58,3436244,607.14,626.46,604.67,625.58,3436244,0.0,1.0
2024-02-07,615.85,620.42,610.15,613.25,2313824,615.85,620.42,610.15,613.25,2313824,0.0,1.0
2024-02-08,615.86,621.34,612.51,615.85,1815682,615.86,621.34,612.51,615.85,1815682,0.0,1.0
2024-02-09,627.21,628.07,615.805,616.0,2091353,627.21,628.07,615.805,616.0,2091353,0.0,1.0
2024-02-12,611.84,626.345,611.575,626.0,2317239,611.84,626.345,611.575,626.0,2317239,0.0,1.0
2024-02-13,601.89,608.39,590.0,596.7,2985238,601.89,608.39,590.0,596.7,2985238,0.0,1.0
2024-02-14,604.66,610.33,602.5,605.85,1615119,604.66,610.33,602.5,605.85,1615119,0.0,1.0
2024-02-15,590.44,607.3158,589.77,606.0,3677358,590.44,607.3158,589.77,606.0,3677358,0.0,1.0
2024-02-16,546.66,590.1383,546.37,589.9,10328353,546.66,590.1383,546.37,589.9,10328353,0.0,1.0
2024-02-20,541.91,545.88,528.01,531.495,6567568,541.91,545.88,528.01,531.495,6567568,0.0,1.0
2024-02-21,538.52,542.5699,529.3675,539.76,4493535,538.52,542.5699,529.3675,539.76,4493535,0.0,1.0
2024-02-22,537.57,555.5499,534.56,553.94,5023397,537.57,555.5499,534.56,553.94,5023397,0.0,1.0
2024-02-23,553.44,557.18,541.48,543.49,4546484,553.44,557.18,541.48,543.49,4546484,0.0,1.0
2024-02-26,560.48,570.6,556.56,556.56,4251153,560.48,570.6,556.56,556.56,4251153,0.0,1.0
2024-02-27,552.49,565.91,548.54,565.91,3247572,552.49,565.91,548.54,565.91,3247572,0.0,1.0
2024-02-28,551.82,557.2,549.7601,552.0,2313223,551.82,557.2,549.7601,552.0,2313223,0.0,1.0
2024-02-29,560.28,561.94,553.23,554.89,3844366,560.28,561.94,553.23,554.89,3844366,0.0,1.0
2024-03-01,570.93,572.89,560.67,561.11,2968098,570.93,572.89,560.67,561.11,2968098,0.0,1.0
2024-03-04,567.94,576.245,564.1,572.85,2556419,567.94,576.245,564.1,572.85,2556419,0.0,1.0
2024-03-05,544.84,564.19,539.35,562.6,4286834,544.84,564.19,539.35,562.6,4286834,0.0,1.0
2024-03-06,543.09,550.64,538.15,548.0,3209766,543.09,550.64,538.15,548.0,3209766,0.0,1.0
2024-03-07,556.04,558.38,541.59,550.0,2660544,556.04,558.38,541.59,550.0,2660544,0.0,1.0
2024-03-08,551.69,560.44,550.5114,553.0,2833180,551.69,560.44,550.5114,553.0,2833180,0.0,1.0
2024-03-11,560.42,562.69,551.02,552.45,2846609,560.42,562.69,551.02,552.45,2846609,0.0,1.0
2024-03-12,579.14,579.79,562.6,568.6,3439082,579.14,579.79,562.6,568.6,3439082,0.0,1.0
2024-03-13,573.55,585.35,573.41,579.06,3437897,573.55,585.35,573.41,579.06,3437897,0.0,1.0
2024-03-14,570.45,579.54,568.76,578.0,5229087,570.45,579.54,568.76,578.0,5229087,0.0,1.0
2024-03-15,492.46,503.1263,485.0,499.64,19580838,492.46,503.1263,485.0,499.64,19580838,0.0,1.0
2024-03-18,513.86,515.7299,495.55,495.55,7052677,513.86,515.7299,495.55,495.55,7052677,0.0,1.0
2024-03-19,521.19,522.68,508.99,509.89,7081796,521.19,522.68,508.99,509.89,7081796,0.0,1.0
2024-03-20,519.14,523.87,512.5,523.29,4239557,519.14,523.87,512.5,523.29,4239557,0.0,1.0
2024-03-21,511.25,519.725,506.2,517.6,5206580,511.25,519.725,506.2,517.6,5206580,0.0,1.0
2024-03-22,499.52,511.59,496.67,509.07,5413647,499.52,511.59,496.67,509.07,5413647,0.0,1.0
2024-03-25,507.23,510.63,496.69,496.79,4277036,507.23,510.63,496.69,496.79,4277036,0.0,1.0
2024-03-26,507.6,512.79,503.59,508.06,2813329,507.6,512.79,503.59,508.06,2813329,0.0,1.0
2024-03-27,504.4,516.86,499.7,515.47,4228415,504.4,516.86,499.7,515.47,4228415,0.0,1.0
2024-03-28,504.6,509.0,500.26,508.12,3897003,504.6,509.0,500.26,508.12,3897003,0.0,1.0
2024-04-01,502.09,506.92,499.31,504.99,2001168,502.09,506.92,499.31,504.99,2001168,0.0,1.0
2024-04-02,499.21,500.75,491.34,494.403,3073102,499.21,500.75,491.34,494.403,3073102,0.0,1.0
2024-04-03,497.01,498.86,494.71,497.36,2520915,497.01,498.86,494.71,497.36,2520915,0.0,1.0
2024-04-04,487.11,504.11,486.7,503.56,3381201,487.11,504.11,486.7,503.56,3381201,0.0,1.0
2024-04-05,485.12,490.09,481.28,488.84,4968712,485.12,490.09,481.28,488.84,4968712,0.0,1.0
2024-04-08,484.28,486.98,477.23,484.78,3436622,484.28,486.98,477.23,484.78,3436622,0.0,1.0
2024-04-09,492.55,493.31,483.31,486.0,2538880,492.55,493.31,483.31,486.0,2538880,0.0,1.0
2024-04-10,487.22,491.765,480.28,489.39,2487870,487.22,491.765,480.28,489.39,2487870,0.0,1.0
2024-04-11,484.28,488.67,479.74,487.36,2978539,484.28,488.67,479.74,487.36,2978539,0.0,1.0
2024-04-12,474.09,478.78,468.6,477.95,5621945,474.09,478.78,468.6,477.95,5621945,0.0,1.0
2024-04-15,470.1,478.52,468.35,477.02,3353225,470.1,478.52,468.35,477.02,3353225,0.0,1.0
2024-04-16,476.22,478.98,468.49,470.0,2660097,476.22,478.98,468.49,470.0,2660097,0.0,1.0
2024-04-17,474.45,481.02,472.685,477.31,2034793,474.45,481.02,472.685,477.31,2034793,0.0,1.0
2024-04-18,473.18,477.605,471.825,476.76,2389742,473.18,477.605,471.825,476.76,2389742,0.0,1.0
2024-04-19,465.02,476.58,463.0901,476.54,3282142,465.02,476.58,463.0901,476.54,3282142,0.0,1.0
2024-04-22,466.89,471.5,462.28,470.215,2604256,466.89,471.5,462.28,470.215,2604256,0.0,1.0
2024-04-23,472.9,474.81,467.83,469.72,2205836,472.9,474.81,467.83,469.72,2205836,0.0,1.0
2024-04-24,477.12,478.57,471.7283,472.94,2338044,477.12,478.57,471.7283,472.94,2338044,0.0,1.0
2024-04-25,473.44,474.5042,465.78,468.41,2250913,473.44,474.5042,465.78,468.41,2250913,0.0,1.0
2024-04-26,477.56,482.79,471.685,472.31,2460261,477.56,482.79,471.685,472.31,2460261,0.0,1.0
2024-04-29,473.07,481.677,471.07,478.04,2954736,473.07,481.677,471.07,478.04,2954736,0.0,1.0
2024-04-30,462.83,475.42,462.46,472.0,3222618,462.83,475.42,462.46,472.0,3222618,0.0,1.0
2024-05-01,469.39,477.76,460.36,461.12,2490171,469.39,477.76,460.36,461.12,2490171,0.0,1.0
2024-05-02,476.57,477.155,468.2994,474.3,2516422,476.57,477.155,468.2994,474.3,2516422,0.0,1.0
2024-05-03,486.18,487.49,477.565,482.27,2833186,486.18,487.49,477.565,482.27,2833186,0.0,1.0
2024-05-06,493.59,495.44,488.0,490.1,2104030,493.59,495.44,488.0,490.1,2104030,0.0,1.0
2024-05-07,492.27,496.755,489.14,492.51,2518346,492.27,496.755,489.14,492.51,2518346,0.0,1.0
2024-05-08,488.1,495.81,486.92,489.97,2165021,488.1,495.81,486.92,489.97,2165021,0.0,1.0
2024-05-09,482.65,490.4364,481.65,489.41,2301635,482.65,490.4364,481.65,489.41,2301635,0.0,1.0
2024-05-10,482.29,489.48,480.3,483.5,2741116,482.29,489.48,480.3,483.5,2741116,0.0,1.0
2024-05-13,483.11,490.1599,481.71,486.24,2458192,483.11,490.1599,481.71,486.24,2458192,0.0,1.0
2024-05-14,475.95,481.8,466.48,480.41,4287846,475.95,481.8,466.48,480.41,4287846,0.0,1.0
2024-05-15,485.35,489.61,476.61,480.76,3491638,485.35,489.61,476.61,480.76,3491638,0.0,1.0
2024-05-16,482.88,486.23,481.385,484.7,2562865,482.88,486.23,481.385,484.7,2562865,0.0,1.0
2024-05-17,483.43,485.88,481.52,483.32,2261147,483.43,485.88,481.52,483.32,2261147,0.0,1.0
2024-05-20,484.69,485.37,478.32,483.0,1881117,484.69,485.37,478.32,483.0,1881117,0.0,1.0
2024-05-21,481.85,487.5,477.12,481.19,1915797,481.85,487.5,477.12,481.19,1915797,0.0,1.0
2024-05-22,483.93,485.665,479.14,483.97,1875835,483.93,485.665,479.14,483.97,1875835,0.0,1.0
2024-05-23,483.31,491.68,478.69,488.38,2219854,483.31,491.68,478.69,488.38,2219854,0.0,1.0
2024-05-24,475.43,485.38,473.9,481.25,3085605,475.43,485.38,473.9,481.25,3085605,0.0,1.0
2024-05-28,478.43,478.67,469.6,473.01,2575270,478.43,478.67,469.6,473.01,2575270,0.0,1.0
2024-05-29,477.6,482.79,472.595,472.78,2214810,477.6,482.79,472.595,472.78,2214810,0.0,1.0
2024-05-30,445.87,466.82,444.84,464.9,5606896,445.87,466.82,444.84,464.9,5606896,0.0,1.0
2024-05-31,444.76,448.23,433.97,447.72,7487507,444.76,448.23,433.97,447.72,7487507,0.0,1.0
2024-06-03,439.02,449.84,436.58,447.58,3967669,439.02,449.84,436.58,447.58,3967669,0.0,1.0
2024-06-04,448.37,450.12,441.59,442.82,3183594,448.37,450.12,441.59,442.82,3183594,0.0,1.0
2024-06-05,455.8,458.6,448.37,449.19,3295029,455.8,458.6,448.37,449.19,3295029,0.0,1.0
2024-06-06,458.13,467.8515,456.87,457.7,3234970,458.13,467.8515,456.87,457.7,3234970,0.0,1.0
2024-06-07,465.43,468.93,458.13,458.13,2684170,465.43,468.93,458.13,458.13,2684170,0.0,1.0
2024-06-10,459.94,462.23,451.51,453.84,3212350,459.94,462.23,451.51,453.84,3212350,0.0,1.0
2024-06-11,462.69,462.74,455.5,456.91,2723659,462.69,462.74,455.5,456.91,2723659,0.0,1.0
2024-06-12,459.87,471.12,459.16,470.0,3647447,459.87,471.12,459.16,470.0,3647447,0.0,1.0
2024-06-13,458.74,462.3899,453.5,457.87,8557963,458.74,462.3899,453.5,457.87,8557963,0.0,1.0
2024-06-14,525.31,534.45,521.88,530.25,14846614,525.31,534.45,521.88,530.25,14846614,0.0,1.0
2024-06-17,518.74,525.94,505.38,525.51,7163820,518.74,525.94,505.38,525.51,7163820,0.0,1.0
2024-06-18,522.25,530.37,513.13,514.71,4225943,522.25,530.37,513.13,514.71,4225943,0.0,1.0
2024-06-20,522.95,533.23,520.4,527.665,5752373,522.95,533.23,520.4,527.665,5752373,0.0,1.0
2024-06-21,533.44,535.0,524.715,530.31,6614086,533.44,535.0,524.715,530.31,6614086,0.0,1.0
2024-06-24,524.17,534.58,523.48,532.1,3067824,524.17,534.58,523.48,532.1,3067824,0.0,1.0
2024-06-25,526.88,529.68,522.24,526.2,3144202,526.88,529.68,522.24,526.2,3144202,0.0,1.0
2024-06-26,528.66,530.66,526.01,528.58,2931667,528.66,530.66,526.01,528.58,2931667,0.0,1.0
2024-06-27,546.76,549.16,532.1,533.21,4734063,546.76,549.16,532.1,533.21,4734063,0.0,1.0
2024-06-28,555.54,558.48,548.01,549.7,5084543,555.54,558.48,548.01,549.7,5084543,0.0,1.0
2024-07-01,560.01,561.21,549.73,551.37,3070159,560.01,561.21,549.73,551.37,3070159,0.0,1.0
2024-07-02,567.71,570.14,560.0,560.0,3054491,567.71,570.14,560.0,560.0,3054491,0.0,1.0
2024-07-03,570.15,571.83,564.0001,564.292,1664373,570.15,571.83,564.0001,564.292,1664373,0.0,1.0
2024-07-05,578.34,580.55,568.92,570.91,2808635,578.34,580.55,568.92,570.91,2808635,0.0,1.0
2024-07-08,575.4,576.745,563.92,573.18,3007422,575.4,576.745,563.92,573.18,3007422,0.0,1.0
2024-07-09,566.02,575.01,562.46,573.05,2169020,566.02,575.01,562.46,573.05,2169020,0.0,1.0
2024-07-10,564.55,566.93,558.21,564.71,2368443,564.55,566.93,558.21,564.71,2368443,0.0,1.0
2024-07-11,557.63,572.62,557.09,564.0,3191358,557.63,572.62,557.09,564.0,3191358,0.0,1.0
2024-07-12,559.05,562.49,552.315,555.1,2013985,559.05,562.49,552.315,555.1,2013985,0.0,1.0
2024-07-15,565.71,568.23,560.23,560.23,1887763,565.71,568.23,560.23,560.23,1887763,0.0,1.0
2024-07-16,566.54,570.1,562.08,564.6,1539875,566.54,570.1,562.08,564.6,1539875,0.0,1.0
2024-07-17,563.09,565.0,556.46,563.93,2316265,563.09,565.0,556.46,563.93,2316265,0.0,1.0
2024-07-18,556.85,564.26,556.07,564.18,2184657,556.85,564.26,556.07,564.18,2184657,0.0,1.0
2024-07-19,551.0,561.09,548.96,557.05,2601942,551.0,561.09,548.96,557.05,2601942,0.0,1.0
2024-07-22,554.82,560.19,552.7074,558.65,2391696,554.82,560.19,552.7074,558.65,2391696,0.0,1.0
2024-07-23,546.01,557.249,544.44,556.49,2363881,546.01,557.249,544.44,556.49,2363881,0.0,1.0
2024-07-24,531.04,544.71,530.35,543.8,2630081,531.04,544.71,530.35,543.8,2630081,0.0,1.0
2024-07-25,532.15,542.28,527.59,536.8,2136496,532.15,542.28,527.59,536.8,2136496,0.0,1.0
2024-07-26,542.44,545.4999,533.33,535.35,2090007,542.44,545.4999,533.33,535.35,2090007,0.0,1.0
2024-07-29,536.61,544.3,535.19,544.3,1590551,536.61,544.3,535.19,544.3,1590551,0.0,1.0
2024-07-30,538.71,543.67,530.9501,541.85,1566875,538.71,543.67,530.9501,541.85,1566875,0.0,1.0
2024-07-31,551.65,555.55,543.77,547.05,2776002,551.65,555.55,543.77,547.05,2776002,0.0,1.0
2024-08-01,546.41,561.98,540.24,549.99,2075410,546.41,561.98,540.24,549.99,2075410,0.0,1.0
2024-08-02,526.17,536.84,519.68,535.78,2729113,526.17,536.84,519.68,535.78,2729113,0.0,1.0
2024-08-05,509.32,515.9,500.0,504.23,3432155,509.32,515.9,500.0,504.23,3432155,0.0,1.0
2024-08-06,514.2,519.16,509.01,513.69,2076327,514.2,519.16,509.01,513.69,2076327,0.0,1.0
2024-08-07,513.62,531.005,512.86,520.95,1663682,513.62,531.005,512.86,520.95,1663682,0.0,1.0
2024-08-08,530.24,531.07,519.56,520.59,2155115,530.24,531.07,519.56,520.59,2155115,0.0,1.0
2024-08-09,536.3,537.28,528.02,528.02,1272635,536.3,537.28,528.02,528.02,1272635,0.0,1.0
2024-08-12,530.93,538.08,525.77,536.04,1450410,530.93,538.08,525.77,536.04,1450410,0.0,1.0
2024-08-13,535.22,537.72,527.9,530.93,3063918,535.22,537.72,527.9,530.93,3063918,0.0,1.0
2024-08-14,539.79,542.9205,533.2,536.62,1915589,539.79,542.9205,533.2,536.62,1915589,0.0,1.0
2024-08-15,554.16,557.22,545.01,545.19,2182382,554.16,557.22,545.01,545.19,2182382,0.0,1.0
2024-08-16,553.46,554.76,547.8,552.35,1541726,553.46,554.76,547.8,552.35,1541726,0.0,1.0
2024-08-19,563.12,563.77,550.59,550.59,1423293,563.12,563.77,550.59,550.59,1423293,0.0,1.0
2024-08-20,562.25,568.18,559.61,564.48,1219609,562.25,568.18,559.61,564.48,1219609,0.0,1.0
2024-08-21,565.79,566.6,557.91,562.13,1401708,565.79,566.6,557.91,562.13,1401708,0.0,1.0
2024-08-22,557.44,572.0,555.65,567.07,1627658,557.44,572.0,555.65,567.07,1627658,0.0,1.0
2024-08-23,558.3,566.52,552.5,565.45,2023465,558.3,566.52,552.5,565.45,2023465,0.0,1.0
2024-08-26,559.44,560.26,555.03,555.03,1387479,559.44,560.26,555.03,555.03,1387479,0.0,1.0
2024-08-27,567.82,569.52,554.3439,554.4,1404415,567.82,569.52,554.3439,554.4,1404415,0.0,1.0
2024-08-28,560.54,569.59,557.67,568.22,1289699,560.54,569.59,557.67,568.22,1289699,0.0,1.0
2024-08-29,569.63,578.4,567.05,567.05,1955588,569.63,578.4,567.05,567.05,1955588,0.0,1.0
2024-08-30,574.41,575.65,568.2865,572.2,1982970,574.41,575.65,568.2865,572.2,1982970,0.0,1.0
2024-09-03,571.04,586.695,566.79,576.3,2757929,571.04,586.695,566.79,576.3,2757929,0.0,1.0
2024-09-04,575.25,578.86,565.76,568.87,1613865,575.25,578.86,565.76,568.87,1613865,0.0,1.0
2024-09-05,567.93,573.39,562.53,570.75,1573571,567.93,573.39,562.53,570.75,1573571,0.0,1.0
2024-09-06,563.41,573.31,558.0,570.9,2096790,563.41,573.31,558.0,570.9,2096790,0.0,1.0
2024-09-09,569.88,574.57,564.44,567.69,1997121,569.88,574.57,564.44,567.69,1997121,0.0,1.0
2024-09-10,574.48,577.8,567.14,576.75,2030076,574.48,577.8,567.14,576.75,2030076,0.0,1.0
2024-09-11,580.38,581.24,559.35,573.01,2680977,580.38,581.24,559.35,573.01,2680977,0.0,1.0
2024-09-12,586.55,587.75,572.98,581.445,5605338,586.55,587.75,572.98,581.445,5605338,0.0,1.0
2024-09-13,536.87,540.27,526.6,532.565,10423510,536.87,540.27,526.6,532.565,10423510,0.0,1.0
2024-09-16,521.5,537.69,521.26,537.4,5248205,521.5,537.69,521.26,537.4,5248205,0.0,1.0
2024-09-17,515.03,527.0999,514.58,524.29,5164089,515.03,527.0999,514.58,524.29,5164089,0.0,1.0
2024-09-18,508.13,517.58,506.4901,517.01,3997267,508.13,517.58,506.4901,517.01,3997267,0.0,1.0
2024-09-19,526.44,527.48,518.02,518.81,3582532,526.44,527.48,518.02,518.81,3582532,0.0,1.0
2024-09-20,522.3,528.625,515.72,526.44,6100685,522.3,528.625,515.72,526.44,6100685,0.0,1.0
2024-09-23,527.87,532.0,524.955,525.71,2106995,527.87,532.0,524.955,525.71,2106995,0.0,1.0
2024-09-24,524.07,530.2999,521.71,527.72,2842054,524.07,530.2999,521.71,527.72,2842054,0.0,1.0
2024-09-25,517.9,526.18,516.24,526.02,3211612,517.9,526.18,516.24,526.02,3211612,0.0,1.0
2024-09-26,515.38,521.355,512.11,520.51,3282437,515.38,521.355,512.11,520.51,3282437,0.0,1.0
2024-09-27,515.48,516.6799,512.3,516.52,2718323,515.48,516.6799,512.3,516.52,2718323,0.0,1.0
2024-09-30,517.78,518.47,511.74,513.83,2588151,517.78,518.47,511.74,513.83,2588151,0.0,1.0
2024-10-01,502.8,519.0,502.5,517.45,3730026,502.8,519.0,502.5,517.45,3730026,0.0,1.0
2024-10-02,505.81,510.19,502.8201,503.87,1981848,505.81,510.19,502.8201,503.87,1981848,0.0,1.0
2024-10-03,503.8,509.81,498.59,501.02,1921604,503.8,509.81,498.59,501.02,1921604,0.0,1.0
2024-10-04,507.22,508.56,503.5901,507.29,1949994,507.22,508.56,503.5901,507.29,1949994,0.0,1.0
2024-10-07,487.3,504.87,486.4,503.96,4870534,487.3,504.87,486.4,503.96,4870534,0.0,1.0
2024-10-08,496.24,500.0,486.4,492.45,3551609,496.24,500.0,486.4,492.45,3551609,0.0,1.0
2024-10-09,494.08,495.88,492.32,495.88,2869417,494.08,495.88,492.32,495.88,2869417,0.0,1.0
2024-10-10,503.57,506.45,489.35,490.54,2775102,503.57,506.45,489.35,490.54,2775102,0.0,1.0
2024-10-11,495.42,507.9799,494.9,504.78,2992409,495.42,507.9799,494.9,504.78,2992409,0.0,1.0
2024-10-14,509.65,514.26,500.41,501.8,3411497,509.65,514.26,500.41,501.8,3411497,0.0,1.0
2024-10-15,508.03,517.772,506.8,513.82,3605675,508.03,517.772,506.8,513.82,3605675,0.0,1.0
2024-10-16,502.54,506.84,500.25,506.39,1859116,502.54,506.84,500.25,506.39,1859116,0.0,1.0
2024-10-17,496.83,507.5,495.23,506.51,2769241,496.83,507.5,495.23,506.51,2769241,0.0,1.0
2024-10-18,494.9,499.0,491.0501,491.29,2011121,494.9,499.0,491.0501,491.29,2011121,0.0,1.0
2024-10-21,497.71,500.6499,492.96,494.6,1679657,497.71,500.6499,492.96,494.6,1679657,0.0,1.0
2024-10-22,493.11,497.34,488.36,496.43,2388721,493.11,497.34,488.36,496.43,2388721,0.0,1.0
2024-10-23,485.03,493.83,483.391,492.0,2021316,485.03,493.83,483.391,492.0,2021316,0.0,1.0
2024-10-24,482.87,488.47,480.06,486.63,2100308,482.87,488.47,480.06,486.63,2100308,0.0,1.0
2024-10-25,483.72,488.34,482.52,483.42,2426769,483.72,488.34,482.52,483.42,2426769,0.0,1.0
2024-10-28,481.04,488.49,480.48,487.65,2302255,481.04,488.49,480.48,487.65,2302255,0.0,1.0
2024-10-29,485.39,487.56,479.33,481.92,2089505,485.39,487.56,479.33,481.92,2089505,0.0,1.0
2024-10-30,486.68,492.2,482.24,482.24,2728573,486.68,492.2,482.24,482.24,2728573,0.0,1.0
2024-10-31,478.08,486.05,477.38,486.0,2978688,478.08,486.05,477.38,486.0,2978688,0.0,1.0
2024-11-01,482.8,485.16,475.05,475.41,2852008,482.8,485.16,475.05,475.41,2852008,0.0,1.0
2024-11-04,481.35,483.76,477.37,479.03,1955249,481.35,483.76,477.37,479.03,1955249,0.0,1.0
2024-11-05,486.42,486.659,480.47,483.09,1588149,486.42,486.659,480.47,483.09,1588149,0.0,1.0
2024-11-06,504.83,506.21,492.93,492.93,2969855,504.83,506.21,492.93,492.93,2969855,0.0,1.0
2024-11-07,500.92,510.655,495.3,510.655,2640295,500.92,510.655,495.3,510.655,2640295,0.0,1.0
2024-11-08,494.68,505.0,493.69,503.83,2856859,494.68,505.0,493.69,503.83,2856859,0.0,1.0
2024-11-11,504.48,507.72,493.6,493.6,3536599,504.48,507.72,493.6,493.6,3536599,0.0,1.0
2024-11-12,526.42,528.91,504.27,504.39,4125288,526.42,528.91,504.27,504.39,4125288,0.0,1.0
2024-11-13,532.5,539.92,520.59,523.79,3470174,532.5,539.92,520.59,523.79,3470174,0.0,1.0
2024-11-14,529.87,534.6399,523.46,530.55,3098800,529.87,534.6399,523.46,530.55,3098800,0.0,1.0
2024-11-15,503.37,524.4999,498.81,520.3,4612417,503.37,524.4999,498.81,520.3,4612417,0.0,1.0
2024-11-18,499.51,505.51,497.69,505.0,2259651,499.51,505.51,497.69,505.0,2259651,0.0,1.0
2024-11-19,499.61,502.41,495.46,496.0,1961731,499.61,502.41,495.46,496.0,1961731,0.0,1.0
2024-11-20,499.5,506.36,494.61,505.41,1874910,499.5,506.36,494.61,505.41,1874910,0.0,1.0
2024-11-21,504.44,508.57,493.1,502.1,2002094,504.44,508.57,493.1,502.1,2002094,0.0,1.0
2024-11-22,512.15,513.37,502.5,502.5,2287614,512.15,513.37,502.5,502.5,2287614,0.0,1.0
2024-11-25,518.73,523.2099,513.1935,519.09,3319992,518.73,523.2099,513.1935,519.09,3319992,0.0,1.0
2024-11-26,525.3,525.76,516.3601,519.95,2415735,525.3,525.76,516.3601,519.95,2415735,0.0,1.0
2024-11-27,513.68,525.88,508.7161,523.21,2324217,513.68,525.88,508.7161,523.21,2324217,0.0,1.0
2024-11-29,515.93,517.65,513.58,517.65,1450247,515.93,517.65,513.58,517.65,1450247,0.0,1.0
2024-12-02,516.2,518.77,511.53,512.85,2007213,516.2,518.77,511.53,512.85,2007213,0.0,1.0
2024-12-03,516.26,516.78,504.505,511.04,2119254,516.26,516.78,504.505,511.04,2119254,0.0,1.0
2024-12-04,536.49,541.77,521.005,523.02,3307041,536.49,541.77,521.005,523.02,3307041,0.0,1.0
2024-12-05,538.22,540.11,529.79,534.42,2629119,538.22,540.11,529.79,534.42,2629119,0.0,1.0
2024-12-06,552.96,554.37,542.9,544.15,2964064,552.96,554.37,542.9,544.15,2964064,0.0,1.0
2024-12-09,547.93,557.8999,546.1101,556.1,3588653,547.93,557.8999,546.1101,556.1,3588653,0.0,1.0
2024-12-10,547.05,552.83,544.22,547.35,2762875,547.05,552.83,544.22,547.35,2762875,0.0,1.0
2024-12-11,549.93,552.3,541.74,547.05,6690565,549.93,552.3,541.74,547.05,6690565,0.0,1.0
2024-12-12,474.63,494.0,470.9001,487.5,17344864,474.63,494.0,470.9001,487.5,17344864,0.0,1.0
2024-12-13,465.69,474.91,456.8,473.98,11395512,465.69,474.91,456.8,473.98,11395512,0.0,1.0
2024-12-16,461.53,473.62,461.2,467.19,5807021,461.53,473.62,461.2,467.19,5807021,0.0,1.0
2024-12-17,455.23,465.856,452.48,460.59,7514489,455.23,465.856,452.48,460.59,7514489,0.0,1.0
2024-12-18,441.31,455.25,441.1,453.24,6511105,441.31,455.25,441.1,453.24,6511105,0.0,1.0
2024-12-19,437.39,449.0,437.11,443.41,6479517,437.39,449.0,437.11,443.41,6479517,0.0,1.0
2024-12-20,447.17,451.42,432.47,433.015,8220033,447.17,451.42,432.47,433.015,8220033,0.0,1.0
2024-12-23,446.74,451.4299,443.4201,447.0,3781194,446.74,451.4299,443.4201,447.0,3781194,0.0,1.0
2024-12-24,447.94,448.8653,442.5701,446.5,1685003,447.94,448.8653,442.5701,446.5,1685003,0.0,1.0
2024-12-26,450.16,452.34,444.68,445.85,2134310,450.16,452.34,444.68,445.85,2134310,0.0,1.0
2024-12-27,446.48,449.91,441.105,446.88,2947179,446.48,449.91,441.105,446.88,2947179,0.0,1.0
2024-12-30,445.8,447.6,438.57,442.94,3473172,445.8,447.6,438.57,442.94,3473172,0.0,1.0
2024-12-31,444.68,448.4999,442.81,446.35,2285132,444.68,448.4999,442.81,446.35,2285132,0.0,1.0
2025-01-02,441.0,450.12,440.56,447.76,2507887,441.0,450.12,440.56,447.76,2507887,0.0,1.0
2025-01-03,430.57,433.2982,425.32,429.445,5619372,430.57,433.2982,425.32,429.445,5619372,0.0,1.0
2025-01-06,431.18,436.4082,427.79,431.88,3994400,431.18,436.4082,427.79,431.88,3994400,0.0,1.0
2025-01-07,422.63,435.18,420.51,431.37,4181405,422.63,435.18,420.51,431.37,4181405,0.0,1.0
2025-01-08,419.58,422.66,415.51,417.34,3508786,419.58,422.66,415.51,417.34,3508786,0.0,1.0
2025-01-10,405.92,413.1,405.32,410.0,5564262,405.92,413.1,405.32,410.0,5564262,0.0,1.0
2025-01-13,408.5,409.96,403.75,404.27,4558780,408.5,409.96,403.75,404.27,4558780,0.0,1.0
2025-01-14,412.71,412.75,405.0701,407.25,3577116,412.71,412.75,405.0701,407.25,3577116,0.0,1.0
2025-01-15,417.28,423.97,415.66,421.7,4345781,417.28,423.97,415.66,421.7,4345781,0.0,1.0
2025-01-16,426.93,428.89,418.0,418.21,4185552,426.93,428.89,418.0,418.21,4185552,0.0,1.0
2025-01-17,429.99,435.99,425.7,434.345,4012745,429.99,435.99,425.7,434.345,4012745,0.0,1.0
2025-01-21,436.36,439.98,431.5,433.26,3833294,436.36,439.98,431.5,433.26,3833294,0.0,1.0
2025-01-22,437.32,439.73,433.43,438.0,3391642,437.32,439.73,433.43,438.0,3391642,0.0,1.0
2025-01-23,437.28,437.73,432.49,435.88,2716742,437.28,437.73,432.49,435.88,2716742,0.0,1.0
2025-01-24,435.38,441.8799,434.73,437.28,2631804,435.38,441.8799,434.73,437.28,2631804,0.0,1.0
2025-01-27,438.6,445.4499,430.12,430.23,5086254,438.6,445.4499,430.12,430.23,5086254,0.0,1.0
2025-01-28,442.84,445.805,431.64,436.27,5376392,442.84,445.805,431.64,436.27,5376392,0.0,1.0
2025-01-29,441.68,444.36,438.825,439.92,2997604,441.68,444.36,438.825,439.92,2997604,0.0,1.0
2025-01-30,446.0,448.42,439.23,439.67,3290128,446.0,448.42,439.23,439.67,3290128,0.0,1.0
2025-01-31,437.45,447.0095,435.83,446.975,4689083,437.45,447.0095,435.83,446.975,4689083,0.0,1.0
2025-02-03,438.6,442.74,430.88,437.8,3348717,438.6,442.74,430.88,437.8,3348717,0.0,1.0
2025-02-04,440.23,443.58,434.26,435.43,2647701,440.23,443.58,434.26,435.43,2647701,0.0,1.0
2025-02-05,437.63,444.95,436.27,440.75,2938540,437.63,444.95,436.27,440.75,2938540,0.0,1.0
2025-02-06,435.4,439.96,434.35,437.63,2568120,435.4,439.96,434.35,437.63,2568120,0.0,1.0
2025-02-07,433.07,441.0,432.41,436.24,2693470,433.07,441.0,432.41,436.24,2693470,0.0,1.0
2025-02-10,451.1,453.37,439.0,439.25,3946729,451.1,453.37,439.0,439.25,3946729,0.0,1.0
2025-02-11,458.82,461.549,448.29,449.0,3256999,458.82,461.549,448.29,449.0,3256999,0.0,1.0
2025-02-12,462.76,463.0,451.3,458.0,3308534,462.76,463.0,451.3,458.0,3308534,0.0,1.0
2025-02-13,459.22,465.6999,457.03,465.21,2794395,459.22,465.6999,457.03,465.21,2794395,0.0,1.0
2025-02-14,460.16,464.99,458.0,463.35,2622973,460.16,464.99,458.0,463.35,2622973,0.0,1.0
2025-02-18,464.11,464.33,453.07,462.65,2973775,464.11,464.33,453.07,462.65,2973775,0.0,1.0
2025-02-19,456.99,463.61,455.32,463.61,2965546,456.99,463.61,455.32,463.61,2965546,0.0,1.0
2025-02-20,454.69,461.0,451.57,457.44,2337598,454.69,461.0,451.57,457.44,2337598,0.0,1.0
2025-02-21,444.32,453.75,440.69,453.275,3375996,444.32,453.75,440.69,453.275,3375996,0.0,1.0
2025-02-24,444.42,446.28,440.91,445.11,2807937,444.42,446.28,440.91,445.11,2807937,0.0,1.0
2025-02-25,443.41,447.49,439.1738,443.47,2612652,443.41,447.49,439.1738,443.47,2612652,0.0,1.0
2025-02-26,441.5,447.65,438.4,443.8,1947626,441.5,447.65,438.4,443.8,1947626,0.0,1.0
2025-02-27,437.19,444.57,436.82,441.79,2340232,437.19,444.57,436.82,441.79,2340232,0.0,1.0
2025-02-28,438.56,440.37,432.103,438.16,3936914,438.56,440.37,432.103,438.16,3936914,0.0,1.0
2025-03-03,440.72,448.09,438.21,440.65,2607694,440.72,448.09,438.21,440.65,2607694,0.0,1.0
2025-03-04,446.03,448.8159,434.7,439.25,2942168,446.03,448.8159,434.7,439.25,2942168,0.0,1.0
2025-03-05,451.24,453.26,443.11,443.65,2406219,451.24,453.26,443.11,443.65,2406219,0.0,1.0
2025-03-06,444.78,452.19,441.1861,444.73,2732076,444.78,452.19,441.1861,444.73,2732076,0.0,1.0
2025-03-07,449.4,452.51,440.99,442.0,3039466,449.4,452.51,440.99,442.0,3039466,0.0,1.0
2025-03-10,435.08,444.54,433.23,443.11,3980355,435.08,444.54,433.23,443.11,3980355,0.0,1.0
2025-03-11,433.66,441.33,431.0,432.88,3145227,433.66,441.33,431.0,432.88,3145227,0.0,1.0
2025-03-12,438.6,443.9,435.5,436.69,5515858,438.6,443.9,435.5,436.69,5515858,0.0,1.0
2025-03-13,377.84,405.77,374.5,405.27,14386637,377.84,405.77,374.5,405.27,14386637,0.0,1.0
2025-03-14,394.74,396.36,377.8,379.745,6134775,394.74,396.36,377.8,379.745,6134775,0.0,1.0
2025-03-17,399.34,399.94,387.13,394.115,4258533,399.34,399.94,387.13,394.115,4258533,0.0,1.0
2025-03-18,391.37,395.95,384.57,395.36,4297269,391.37,395.95,384.57,395.36,4297269,0.0,1.0
2025-03-19,387.89,395.26,387.0,394.1,4349931,387.89,395.26,387.0,394.1,4349931,0.0,1.0
2025-03-20,389.61,397.82,385.8025,386.895,4009500,389.61,397.82,385.8025,386.895,4009500,0.0,1.0
2025-03-21,387.26,389.85,382.45,384.13,7607266,387.26,389.85,382.45,384.13,7607266,0.0,1.0
2025-03-24,394.47,396.86,391.3801,392.47,5223006,394.47,396.86,391.3801,392.47,5223006,0.0,1.0
2025-03-25,403.64,404.32,392.99,393.57,3648552,403.64,404.32,392.99,393.57,3648552,0.0,1.0
2025-03-26,397.81,404.5,397.01,403.0,3426315,397.81,404.5,397.01,403.0,3426315,0.0,1.0
2025-03-27,396.15,401.4763,392.51,397.44,2729696,396.15,401.4763,392.51,397.44,2729696,0.0,1.0
2025-03-28,385.71,396.92,384.755,393.89,3830307,385.71,396.92,384.755,393.89,3830307,0.0,1.0
2025-03-31,383.53,384.8,374.67,380.0,3960737,383.53,384.8,374.67,380.0,3960737,0.0,1.0
2025-04-01,383.2,384.0,375.53,381.13,3847766,383.2,384.0,375.53,381.13,3847766,0.0,1.0
2025-04-02,385.78,388.0,376.54,378.28,2859064,385.78,388.0,376.54,378.28,2859064,0.0,1.0
2025-04-03,367.25,376.01,366.29,371.875,5324421,367.25,376.01,366.29,371.875,5324421,0.0,1.0
2025-04-04,349.07,361.73,348.8,359.0,5867564,349.07,361.73,348.8,359.0,5867564,0.0,1.0
2025-04-07,340.7,358.36,332.01,335.54,7690909,340.7,358.36,332.01,335.54,7690909,0.0,1.0
2025-04-08,340.0,350.74,333.83,350.1,6650815,340.0,350.74,333.83,350.1,6650815,0.0,1.0
2025-04-09,364.64,365.72,333.43,338.74,7186274,364.64,365.72,333.43,338.74,7186274,0.0,1.0
2025-04-10,350.05,362.5,341.52,360.97,5694976,350.05,362.5,341.52,360.97,5694976,0.0,1.0
2025-04-11,352.47,353.1,342.35,351.44,3941817,352.47,353.1,342.35,351.44,3941817,0.0,1.0
2025-04-14,350.91,362.05,348.5,359.51,3285950,350.91,362.05,348.5,359.51,3285950,0.0,1.0
2025-04-15,350.38,356.49,349.185,351.05,3030407,350.38,356.49,349.185,351.05,3030407,0.0,1.0
2025-04-16,344.19,350.38,341.3101,345.0,3687874,344.19,350.38,341.3101,345.0,3687874,0.0,1.0
2025-04-17,348.8,351.875,345.09,349.75,5229675,348.8,351.875,345.09,349.75,5229675,0.0,1.0
2025-04-21,343.22,346.68,338.64,344.565,3691241,343.22,346.68,338.64,344.565,3691241,0.0,1.0
2025-04-22,349.91,352.08,344.3687,349.14,3250424,349.91,352.08,344.3687,349.14,3250424,0.0,1.0
2025-04-23,351.96,363.0,349.8,358.12,3167958,351.96,363.0,349.8,358.12,3167958,0.0,1.0
2025-04-24,360.91,361.12,353.245,353.59,3085149,360.91,361.12,353.245,353.59,3085149,0.0,1.0
2025-04-25,367.72,369.31,359.99,361.695,3499345,367.72,369.31,359.99,361.695,3499345,0.0,1.0
2025-04-28,368.62,370.99,364.58,368.05,3163425,368.62,370.99,364.58,368.05,3163425,0.0,1.0
2025-04-29,370.98,373.88,366.88,367.21,2198291,370.98,373.88,366.88,367.21,2198291,0.0,1.0
2025-04-30,374.98,376.0,363.56,366.87,3305481,374.98,376.0,363.56,366.87,3305481,0.0,1.0
2025-05-01,374.63,380.44,374.07,378.3,2848778,374.63,380.44,374.07,378.3,2848778,0.0,1.0
2025-05-02,380.87,383.5615,379.19,380.09,2340739,380.87,383.5615,379.19,380.09,2340739,0.0,1.0
2025-05-05,381.06,384.54,378.4,379.29,2095559,381.06,384.54,378.4,379.29,2095559,0.0,1.0
2025-05-06,382.98,386.52,375.05,376.565,2970086,382.98,386.52,375.05,376.565,2970086,0.0,1.0
2025-05-07,384.97,387.83,380.945,384.7,2153771,384.97,387.83,380.945,384.7,2153771,0.0,1.0
2025-05-08,383.99,388.731,383.4,388.3,3383867,383.99,388.731,383.4,388.3,3383867,0.0,1.0
2025-05-09,383.28,388.77,382.33,386.18,2031324,383.28,388.77,382.33,386.18,2031324,0.0,1.0
2025-05-12,395.94,397.82,392.755,394.33,3157670,395.94,397.82,392.755,394.33,3157670,0.0,1.0
2025-05-13,397.4,399.67,394.71,395.9,2664142,397.4,399.67,394.71,395.9,2664142,0.0,1.0
2025-05-14,399.47,400.12,396.42,396.85,2409217,399.47,400.12,396.42,396.85,2409217,0.0,1.0
2025-05-15,404.69,404.85,399.35,399.35,2763813,404.69,404.85,399.35,399.35,2763813,0.0,1.0
2025-05-16,417.125,421.765,412.06,414.62,5391532,417.125,421.765,412.06,414.62,5391532,0.0,1.0
2025-05-19,420.68,421.27,413.1993,413.53,3007984,420.68,421.27,413.1993,413.53,3007984,0.0,1.0
2025-05-20,417.61,419.13,414.29,417.87,2453377,417.61,419.13,414.29,417.87,2453377,0.0,1.0
2025-05-21,414.03,422.95,412.59,414.855,2495783,414.03,422.95,412.59,414.855,2495783,0.0,1.0
2025-05-22,414.33,417.8984,412.51,412.51,1889487,414.33,417.8984,412.51,412.51,1889487,0.0,1.0
2025-05-23,407.69,411.45,407.15,409.11,2087674,407.69,411.45,407.15,409.11,2087674,0.0,1.0
2025-05-27,413.1,414.95,411.6,412.76,2680356,413.1,414.95,411.6,412.76,2680356,0.0,1.0
2025-05-28,412.23,416.37,411.42,413.81,2246508,412.23,416.37,411.42,413.81,2246508,0.0,1.0
2025-05-29,413.36,415.4203,410.47,414.0,1781393,413.36,415.4203,410.47,414.0,1781393,0.0,1.0
2025-05-30,415.09,417.86,411.53,414.14,4231334,415.09,417.86,411.53,414.14,4231334,0.0,1.0
2025-06-02,403.4,410.0,396.73,408.88,4153688,403.4,410.0,396.73,408.88,4153688,0.0,1.0
2025-06-03,412.49,412.64,402.476,403.455,2737513,412.49,412.64,402.476,403.455,2737513,0.0,1.0
2025-06-04,413.91,415.94,410.08,411.54,1843425,413.91,415.94,410.08,411.54,1843425,0.0,1.0
2025-06-05,415.2,421.48,413.98,415.0,2276924,415.2,421.48,413.98,415.0,2276924,0.0,1.0
2025-06-06,416.92,419.645,415.28,417.54,2146908,416.92,419.645,415.28,417.54,2146908,0.0,1.0
2025-06-09,416.26,419.0,415.15,417.295,3034210,416.26,419.0,415.15,417.295,3034210,0.0,1.0
2025-06-10,416.06,419.82,414.42,416.605,2627431,416.06,419.82,414.42,416.605,2627431,0.0,1.0
2025-06-11,412.84,416.0432,410.42,415.2,3385416,412.84,416.0432,410.42,415.2,3385416,0.0,1.0
2025-06-12,413.68,416.39,410.77,411.43,6313316,413.68,416.39,410.77,411.43,6313316,0.0,1.0
2025-06-13,391.68,399.85,383.75,392.5,10629682,391.68,399.85,383.75,392.5,10629682,0.0,1.0
2025-06-16,401.73,405.0,391.11,392.985,6798251,401.73,405.0,391.11,392.985,6798251,0.0,1.0
2025-06-17,382.68,399.67,381.8,397.275,6866253,382.68,399.67,381.8,397.275,6866253,0.0,1.0
2025-06-18,378.04,385.2729,377.54,383.985,4808869,378.04,385.2729,377.54,383.985,4808869,0.0,1.0
2025-06-20,376.92,382.29,373.76,380.48,8126939,376.92,382.29,373.76,380.48,8126939,0.0,1.0
2025-06-23,380.12,380.21,374.24,377.59,3841754,380.12,380.21,374.24,377.59,3841754,0.0,1.0
2025-06-24,382.34,385.0,378.51,384.96,4797074,382.34,385.0,378.51,384.96,4797074,0.0,1.0
2025-06-25,387.55,388.05,382.0,383.6,3718763,387.55,388.05,382.0,383.6,3718763,0.0,1.0
2025-06-26,384.95,389.985,382.87,387.2,3139666,384.95,389.985,382.87,387.2,3139666,0.0,1.0
2025-06-27,385.83,390.31,384.405,385.44,5083803,385.83,390.31,384.405,385.44,5083803,0.0,1.0
2025-06-30,386.88,390.98,384.63,387.3,4645498,386.88,390.98,384.63,387.3,4645498,0.0,1.0
2025-07-01,392.1,392.58,381.5172,385.1,4516381,392.1,392.58,381.5172,385.1,4516381,0.0,1.0
2025-07-02,378.47,386.88,372.73,384.64,6912202,378.47,386.88,372.73,384.64,6912202,0.0,1.0
2025-07-03,379.31,383.2,377.8,378.0,2863680,379.31,383.2,377.8,378.0,2863680,0.0,1.0
2025-07-07,376.93,382.22,375.52,378.9,3545108,376.93,382.22,375.52,378.9,3545108,0.0,1.0
2025-07-08,382.24,386.6011,377.18,378.5,3708199,382.24,386.6011,377.18,378.5,3708199,0.0,1.0
2025-07-09,373.38,384.7451,370.91,383.5,4726562,373.38,384.7451,370.91,383.5,4726562,0.0,1.0
2025-07-10,371.43,373.5,365.51,371.99,4023925,371.43,373.5,365.51,371.99,4023925,0.0,1.0
2025-07-11,363.35,371.15,362.7,368.0,3548721,363.35,371.15,362.7,368.0,3548721,0.0,1.0
2025-07-14,366.99,367.68,360.18,363.185,2898705,366.99,367.68,360.18,363.185,2898705,0.0,1.0
2025-07-15,364.18,368.32,363.88,367.0,2550992,364.18,368.32,363.88,367.0,2550992,0.0,1.0
2025-07-16,361.77,365.5524,358.71,364.585,3592883,361.77,365.5524,358.71,364.585,3592883,0.0,1.0
2025-07-17,366.45,366.96,359.28,360.6,3340455,366.45,366.96,359.28,360.6,3340455,0.0,1.0
2025-07-18,365.79,367.79,364.0,367.065,2459234,365.79,367.79,364.0,367.065,2459234,0.0,1.0
2025-07-21,367.68,368.28,363.13,366.49,2770433,367.68,368.28,363.13,366.49,2770433,0.0,1.0
2025-07-22,372.87,374.5,368.0,368.0,2448998,372.87,374.5,368.0,368.0,2448998,0.0,1.0
2025-07-23,372.46,373.99,369.26,373.49,1994599,372.46,373.99,369.26,373.49,1994599,0.0,1.0
2025-07-24,371.69,375.9974,370.61,371.9,2692132,371.69,375.9974,370.61,371.9,2692132,0.0,1.0
2025-07-25,370.74,372.405,369.51,372.31,2053161,370.74,372.405,369.51,372.31,2053161,0.0,1.0
2025-07-28,369.47,372.59,368.72,371.03,2984225,369.47,372.59,368.72,371.03,2984225,0.0,1.0
2025-07-29,370.7,376.16,369.7101,370.45,4234200,370.7,376.16,369.7101,370.45,4234200,0.0,1.0
2025-07-30,364.0,370.72,363.48,370.68,3295204,364.0,370.72,363.48,370.68,3295204,0.0,1.0
2025-07-31,357.69,362.5,354.27,362.26,4513089,357.69,362.5,354.27,362.26,4513089,0.0,1.0
2025-08-01,347.8,356.29,347.46,355.95,4307890,347.8,356.29,347.46,355.95,4307890,0.0,1.0
2025-08-04,338.85,351.21,338.04,351.16,6449344,338.85,351.21,338.04,351.16,6449344,0.0,1.0
2025-08-05,338.74,342.735,337.35,339.305,3908970,338.74,342.735,337.35,339.305,3908970,0.0,1.0
2025-08-06,345.62,345.66,339.19,341.65,3347165,345.62,345.66,339.19,341.65,3347165,0.0,1.0
2025-08-07,338.27,347.38,332.65,344.04,4661824,338.27,347.38,332.65,344.04,4661824,0.0,1.0
2025-08-08,341.05,341.5684,336.37,338.675,3507764,341.05,341.5684,336.37,338.675,3507764,0.0,1.0
2025-08-11,333.65,343.4035,332.465,334.53,4366242,333.65,343.4035,332.465,334.53,4366242,0.0,1.0
2025-08-12,338.43,338.76,330.04,333.52,3572414,338.43,338.76,330.04,333.52,3572414,0.0,1.0
2025-08-13,351.07,351.76,337.55,339.54,4375105,351.07,351.76,337.55,339.54,4375105,0.0,1.0
2025-08-14,348.58,351.5599,346.1,349.5,3745646,348.58,351.5599,346.1,349.5,3745646,0.0,1.0
2025-08-15,354.85,357.29,348.0,348.33,3718652,354.85,357.29,348.0,348.33,3718652,0.0,1.0
2025-08-18,357.24,358.39,353.0,355.68,2922973,357.24,358.39,353.0,355.68,2922973,0.0,1.0
2025-08-19,361.03,364.24,358.12,359.215,2808040,361.03,364.24,358.12,359.215,2808040,0.0,1.0
2025-08-20,353.43,363.0,353.2,361.68,3727897,353.43,363.0,353.2,361.68,3727897,0.0,1.0
2025-08-21,353.43,353.82,347.0,349.91,2363230,353.43,353.82,347.0,349.91,2363230,0.0,1.0
2025-08-22,362.09,362.65,354.0,355.8,3058636,362.09,362.65,354.0,355.8,3058636,0.0,1.0
2025-08-25,363.21,364.65,361.4,362.56,2259516,363.21,364.65,361.4,362.56,2259516,0.0,1.0
2025-08-26,354.91,363.23,353.695,363.03,4067395,354.91,363.23,353.695,363.03,4067395,0.0,1.0
2025-08-27,356.35,360.37,355.16,355.98,2353776,356.35,360.37,355.16,355.98,2353776,0.0,1.0
2025-08-28,353.96,358.26,349.11,357.63,3803095,353.96,358.26,349.11,357.63,3803095,0.0,1.0
2025-08-29,356.7,357.25,352.455,353.995,2639259,356.7,357.25,352.455,353.995,2639259,0.0,1.0
2025-09-02,345.63,352.7131,341.28,350.24,4229423,345.63,352.7131,341.28,350.24,4229423,0.0,1.0
2025-09-03,348.5,348.51,343.36,345.72,3004697,348.5,348.51,343.36,345.72,3004697,0.0,1.0
2025-09-04,344.31,344.405,331.5,342.24,4918293,344.31,344.405,331.5,342.24,4918293,0.0,1.0
2025-09-05,348.97,354.67,345.1013,345.805,4662587,348.97,354.67,345.1013,345.805,4662587,0.0,1.0
2025-09-08,358.66,358.82,343.59,348.855,5043305,358.66,358.82,343.59,348.855,5043305,0.0,1.0
2025-09-09,354.06,362.75,353.03,362.75,4324857,354.06,362.75,353.03,362.75,4324857,0.0,1.0
2025-09-10,350.16,359.19,348.12,356.29,4552514,350.16,359.19,348.12,356.29,4552514,0.0,1.0
2025-09-11,350.55,355.25,347.16,354.685,11804184,350.55,355.25,347.16,354.685,11804184,0.0,1.0
2025-09-12,349.36,366.5,341.61,361.1,14146624,349.36,366.5,341.61,361.1,14146624,0.0,1.0
2025-09-15,347.1,358.0,345.05,350.5,6768570,347.1,358.0,345.05,350.5,6768570,0.0,1.0
2025-09-16,352.73,356.94,348.3173,350.155,6696990,352.73,356.94,348.3173,350.155,6696990,0.0,1.0
2025-09-17,362.07,365.0,353.18,353.18,6449922,362.07,365.0,353.18,353.18,6449922,0.0,1.0
2025-09-18,367.46,370.86,365.85,366.86,4752377,367.46,370.86,365.85,366.86,4752377,0.0,1.0
2025-09-19,365.9,370.31,362.54,368.94,7693030,365.9,370.31,362.54,368.94,7693030,0.0,1.0
2025-09-22,364.08,365.38,359.36,364.16,4709584,364.08,365.38,359.36,364.16,4709584,0.0,1.0
2025-09-23,361.78,368.73,361.295,364.175,3831134,361.78,368.73,361.295,364.175,3831134,0.0,1.0
2025-09-24,353.27,355.595,347.8,355.595,6140007,353.27,355.595,347.8,355.595,6140007,0.0,1.0
2025-09-25,354.16,357.0,351.5,351.91,3336731,354.16,357.0,351.5,351.91,3336731,0.0,1.0
2025-09-26,360.37,360.715,352.775,353.71,3072990,360.37,360.715,352.775,353.71,3072990,0.0,1.0
2025-09-29,359.42,363.17,358.8,362.04,4075860,359.42,363.17,358.8,362.04,4075860,0.0,1.0
2025-09-30,352.75,362.0,349.9024,360.54,5360695,352.75,362.0,349.9024,360.54,5360695,0.0,1.0
2025-10-01,343.72,349.8299,340.05,347.16,6505709,343.72,349.8299,340.05,347.16,6505709,0.0,1.0
2025-10-02,351.48,351.73,342.42,343.76,3955434,351.48,351.73,342.42,343.76,3955434,0.0,1.0
2025-10-03,346.74,352.5926,346.305,352.0,3122111,346.74,352.5926,346.305,352.0,3122111,0.0,1.0
2025-10-06,350.14,357.34,342.04,346.93,5340202,350.14,357.34,342.04,346.93,5340202,0.0,1.0
2025-10-07,348.31,353.33,344.24,352.59,3275506,348.31,353.33,344.24,352.59,3275506,0.0,1.0
2025-10-08,348.77,354.05,347.52,350.0,3285027,348.77,354.05,347.52,350.0,3285027,0.0,1.0
2025-10-09,347.47,350.6,344.3,349.77,2895504,347.47,350.6,344.3,349.77,2895504,0.0,1.0
2025-10-10,337.51,348.72,336.94,347.91,4282397,337.51,348.72,336.94,347.91,4282397,0.0,1.0
2025-10-13,339.32,340.2765,335.61,339.25,3020060,339.32,340.2765,335.61,339.25,3020060,0.0,1.0
2025-10-14,335.94,338.82,332.72,335.22,3036889,335.94,338.82,332.72,335.22,3036889,0.0,1.0
2025-10-15,330.63,335.6,329.205,335.42,3929948,330.63,335.6,329.205,335.42,3929948,0.0,1.0
2025-10-16,329.23,336.65,327.5,333.86,4570870,329.23,336.65,327.5,333.86,4570870,0.0,1.0
2025-10-17,333.26,335.1,327.7,327.745,4035035,333.26,335.1,327.7,327.745,4035035,0.0,1.0
2025-10-20,343.4,344.2,334.25,334.64,3903166,343.4,344.2,334.25,334.64,3903166,0.0,1.0
2025-10-21,357.55,358.37,343.32,343.59,4389672,357.55,358.37,343.32,343.59,4389672,0.0,1.0
2025-10-22,354.09,360.19,352.8701,355.48,3436003,354.09,360.19,352.8701,355.48,3436003,0.0,1.0
2025-10-23,354.12,354.35,348.71,352.51,2408077,354.12,354.35,348.71,352.51,2408077,0.0,1.0
2025-10-24,353.52,358.1,353.29,357.21,2016850,353.52,358.1,353.29,357.21,2016850,0.0,1.0
2025-10-27,357.8,358.56,352.4135,355.57,2828152,357.8,358.56,352.4135,355.57,2828152,0.0,1.0
2025-10-28,359.91,363.7,357.8,360.0,3005594,359.91,363.7,357.8,360.0,3005594,0.0,1.0
2025-10-29,337.86,355.515,337.05,355.515,6746464,337.86,355.515,337.05,355.515,6746464,0.0,1.0
2025-10-30,339.24,344.6951,333.1,338.2,4373224,339.24,344.6951,333.1,338.2,4373224,0.0,1.0
2025-10-31,340.31,341.26,336.8,338.7,3763381,340.31,341.26,336.8,338.7,3763381,0.0,1.0
2025-11-03,337.47,342.46,332.88,340.31,3916593,337.47,342.46,332.88,340.31,3916593,0.0,1.0
2025-11-04,335.35,340.55,332.81,335.02,3694266,335.35,340.55,332.81,335.02,3694266,0.0,1.0
2025-11-05,335.53,336.84,331.24,332.61,2629651,335.53,336.84,331.24,332.61,2629651,0.0,1.0
2025-11-06,327.35,333.2,324.55,333.0,3888696,327.35,333.2,324.55,333.0,3888696,0.0,1.0
2025-11-07,326.95,331.01,323.0329,325.83,4112574,326.95,331.01,323.0329,325.83,4112574,0.0,1.0
2025-11-10,328.85,329.9576,325.0,328.0,3086999,328.85,329.9576,325.0,328.0,3086999,0.0,1.0
2025-11-11,333.22,334.0,329.13,329.5,2827150,333.22,334.0,329.13,329.5,2827150,0.0,1.0
2025-11-12,337.05,338.4,333.1752,333.61,2990154,337.05,338.4,333.1752,333.61,2990154,0.0,1.0
2025-11-13,333.6,340.0,332.795,335.01,3084558,333.6,340.0,332.795,335.01,3084558,0.0,1.0
2025-11-14,331.11,333.75,328.59,332.91,2761396,331.11,333.75,328.59,332.91,2761396,0.0,1.0
2025-11-17,325.07,332.38,324.43,331.105,3299999,325.07,332.38,324.43,331.105,3299999,0.0,1.0
2025-11-18,324.47,326.64,320.8,323.78,3286395,324.47,326.64,320.8,323.78,3286395,0.0,1.0
2025-11-19,318.11,323.36,315.175,323.175,3738436,318.11,323.36,315.175,323.175,3738436,0.0,1.0
2025-11-20,312.4,323.1847,312.09,318.87,3884778,312.4,323.1847,312.09,318.87,3884778,0.0,1.0
2025-11-21,324.19,327.75,311.585,313.565,4825412,324.19,327.75,311.585,313.565,4825412,0.0,1.0
2025-11-24,318.73,325.77,318.34,325.0,5414378,318.73,325.77,318.34,325.0,5414378,0.0,1.0
2025-11-25,319.55,321.52,315.57,317.77,3765001,319.55,321.52,315.57,317.77,3765001,0.0,1.0
2025-11-26,317.52,321.67,316.1,319.2,3024994,317.52,321.67,316.1,319.2,3024994,0.0,1.0