date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1985-07-05,12.75,13.0,12.75,12.75,47000,0.451455787752939,0.460307862022605,0.451455787752939,0.451455787752939,1327372.5052517,0.0,1.0
1985-07-08,12.25,12.5,12.25,12.5,70500,0.433751639213608,0.442603713483274,0.433751639213608,0.442603713483274,1991058.75787756,0.0,1.0
1985-07-09,12.0,12.25,12.0,12.25,40700,0.424899564943943,0.433751639213608,0.424899564943943,0.433751639213608,1149448.10561158,0.0,1.0
1985-07-10,12.25,12.5,12.25,12.25,34900,0.433751639213608,0.442603713483274,0.433751639213608,0.433751639213608,985644.690069882,0.0,1.0
1985-07-11,12.5,12.75,12.5,12.5,49500,0.442603713483274,0.451455787752939,0.442603713483274,0.442603713483274,1397977.42574381,0.0,1.0
1985-07-12,12.5,12.75,12.5,12.5,23200,0.442603713483274,0.451455787752939,0.442603713483274,0.442603713483274,655213.662166798,0.0,1.0
1985-07-15,12.5,13.0,12.5,12.5,15500,0.442603713483274,0.460307862022605,0.442603713483274,0.442603713483274,437750.507051093,0.0,1.0
1985-07-16,13.5,13.75,13.5,13.5,85400,0.478012010561936,0.486864084831601,0.478012010561936,0.478012010561936,2411864.08401054,0.0,1.0
1985-07-17,14.0,14.25,14.0,14.0,48300,0.495716159101266,0.504568233370932,0.495716159101266,0.495716159101266,1364087.0639076,0.0,1.0
1985-07-18,13.5,13.75,13.5,13.75,34800,0.478012010561936,0.486864084831601,0.478012010561936,0.486864084831601,982820.493250196,0.0,1.0
1985-07-19,13.5,13.75,13.5,13.5,24900,0.478012010561936,0.486864084831601,0.478012010561936,0.478012010561936,703225.008101434,0.0,1.0
1985-07-22,13.5,13.75,13.5,13.5,82700,0.478012010561936,0.486864084831601,0.478012010561936,0.478012010561936,2335610.76987906,0.0,1.0
1985-07-23,13.75,14.0,13.75,13.75,25700,0.486864084831601,0.495716159101266,0.486864084831601,0.486864084831601,725818.58265891,0.0,1.0
1985-07-24,13.75,14.0,13.75,13.75,25300,0.486864084831601,0.495716159101266,0.486864084831601,0.486864084831601,714521.795380172,0.0,1.0
1985-07-25,14.25,14.75,14.25,14.25,56500,0.504568233370932,0.522272381910263,0.504568233370932,0.504568233370932,1595671.20312173,0.0,1.0
1985-07-26,14.5,14.75,14.5,14.5,16600,0.513420307640597,0.522272381910263,0.513420307640597,0.513420307640597,468816.672067623,0.0,1.0
1985-07-29,14.75,15.0,14.75,14.75,20800,0.522272381910263,0.531124456179928,0.522272381910263,0.522272381910263,587432.938494371,0.0,1.0
1985-07-30,14.5,15.0,14.5,14.75,15500,0.513420307640597,0.531124456179928,0.513420307640597,0.522272381910263,437750.507051094,0.0,1.0
1985-07-31,15.0,15.25,15.0,15.0,44600,0.531124456179928,0.539976530449594,0.531124456179928,0.531124456179928,1259591.78157928,0.0,1.0
1985-08-01,15.5,15.75,15.5,15.5,102900,0.548828604719259,0.557680678988925,0.548828604719259,0.548828604719259,2906098.52745533,0.0,1.0
1985-08-02,15.88,16.75,15.88,15.88,88000,0.562283757609151,0.593088976067587,0.562283757609151,0.562283757609151,2485293.20132234,0.0,1.0
1985-08-05,15.5,15.75,15.5,15.75,47700,0.548828604719259,0.557680678988925,0.548828604719259,0.557680678988925,1347141.8829895,0.0,1.0
1985-08-06,15.0,15.25,15.0,15.25,41600,0.531124456179928,0.539976530449594,0.531124456179928,0.539976530449594,1174865.87698874,0.0,1.0
1985-08-07,14.5,14.75,14.5,14.75,28700,0.513420307640597,0.522272381910263,0.513420307640597,0.522272381910263,810544.487249445,0.0,1.0
1985-08-08,15.25,15.5,15.25,15.25,11100,0.539976530449594,0.548828604719259,0.539976530449594,0.539976530449594,313485.846984977,0.0,1.0
1985-08-09,15.5,15.75,15.5,15.5,15600,0.548828604719259,0.557680678988925,0.548828604719259,0.548828604719259,440574.703870778,0.0,1.0
1985-08-12,15.5,15.75,15.5,15.5,12100,0.548828604719259,0.557680678988925,0.548828604719259,0.548828604719259,341727.815181822,0.0,1.0
1985-08-13,15.75,15.88,15.75,15.75,10000,0.557680678988925,0.562283757609151,0.557680678988925,0.557680678988925,282419.681968447,0.0,1.0
1985-08-14,15.88,16.5,15.88,15.88,24400,0.562283757609151,0.584236901797921,0.562283757609151,0.562283757609151,689104.024003012,0.0,1.0
1985-08-15,15.88,16.5,15.88,15.88,14600,0.562283757609151,0.584236901797921,0.562283757609151,0.562283757609151,412332.735673933,0.0,1.0
1985-08-16,15.75,16.25,15.75,15.88,8200,0.557680678988925,0.575384827528256,0.557680678988925,0.562283757609151,231584.139214127,0.0,1.0
1985-08-19,15.25,15.75,15.25,15.75,20500,0.539976530449594,0.557680678988925,0.539976530449594,0.557680678988925,578960.348035317,0.0,1.0
1985-08-20,14.5,14.75,14.5,14.75,56000,0.513420307640597,0.522272381910263,0.513420307640597,0.522272381910263,1581550.21902331,0.0,1.0
1985-08-21,14.5,14.75,14.5,14.5,10700,0.513420307640597,0.522272381910263,0.513420307640597,0.513420307640597,302189.059706239,0.0,1.0
1985-08-22,14.5,15.0,14.5,14.5,1500,0.513420307640597,0.531124456179928,0.513420307640597,0.513420307640597,42362.9522952672,0.0,1.0
1985-08-23,15.75,15.88,15.75,15.75,57000,0.557680678988925,0.562283757609151,0.557680678988925,0.557680678988925,1609792.18722015,0.0,1.0
1985-08-26,15.75,15.88,15.75,15.75,20800,0.557680678988925,0.562283757609151,0.557680678988925,0.557680678988925,587432.938494371,0.0,1.0
1985-08-27,15.75,16.25,15.75,15.75,47200,0.557680678988925,0.575384827528256,0.557680678988925,0.557680678988925,1333020.89889107,0.0,1.0
1985-08-28,15.88,16.5,15.88,15.88,15700,0.562283757609151,0.584236901797921,0.562283757609151,0.562283757609151,443398.900690462,0.0,1.0
1985-08-29,16.5,16.75,16.5,16.5,13500,0.584236901797921,0.593088976067587,0.584236901797921,0.584236901797921,381266.570657404,0.0,1.0
1985-08-30,16.5,17.0,16.5,16.5,15300,0.584236901797921,0.601941050337252,0.584236901797921,0.584236901797921,432102.113411725,0.0,1.0
1985-09-03,16.5,16.75,16.5,16.5,25200,0.584236901797921,0.593088976067587,0.584236901797921,0.584236901797921,711697.598560488,0.0,1.0
1985-09-04,16.25,16.75,16.25,16.5,109200,0.575384827528256,0.593088976067587,0.575384827528256,0.584236901797921,3084022.92709544,0.0,1.0
1985-09-05,15.88,16.25,15.88,16.25,13500,0.562283757609151,0.575384827528256,0.562283757609151,0.575384827528256,381266.570657404,0.0,1.0
1985-09-06,16.5,17.0,16.5,16.5,109400,0.584236901797921,0.601941050337252,0.584236901797921,0.584236901797921,3089671.32073482,0.0,1.0
1985-09-09,16.5,16.75,16.5,16.5,6700,0.584236901797921,0.593088976067587,0.584236901797921,0.584236901797921,189221.18691886,0.0,1.0
1985-09-10,16.25,16.75,16.25,16.5,26500,0.575384827528256,0.593088976067587,0.575384827528256,0.584236901797921,748412.157216385,0.0,1.0
1985-09-11,15.88,16.5,15.88,16.25,45400,0.562283757609151,0.584236901797921,0.562283757609151,0.575384827528256,1282185.35613675,0.0,1.0
1985-09-12,16.25,16.5,16.25,16.25,1000,0.575384827528256,0.584236901797921,0.575384827528256,0.575384827528256,28241.9681968447,0.0,1.0
1985-09-13,16.25,16.5,16.25,16.25,19000,0.575384827528256,0.584236901797921,0.575384827528256,0.575384827528256,536597.39574005,0.0,1.0
1985-09-16,16.25,16.5,16.25,16.25,3700,0.575384827528256,0.584236901797921,0.575384827528256,0.575384827528256,104495.282328326,0.0,1.0
1985-09-17,15.0,15.5,15.0,15.5,48300,0.531124456179928,0.548828604719259,0.531124456179928,0.548828604719259,1364087.0639076,0.0,1.0
1985-09-18,15.88,16.25,15.88,15.88,39000,0.562283757609151,0.575384827528256,0.562283757609151,0.562283757609151,1101436.75967695,0.0,1.0
1985-09-19,16.25,16.5,16.25,16.25,54800,0.575384827528256,0.584236901797921,0.575384827528256,0.575384827528256,1547659.85718709,0.0,1.0
1985-09-20,16.25,16.5,16.25,16.25,5500,0.575384827528256,0.584236901797921,0.575384827528256,0.575384827528256,155330.825082646,0.0,1.0
1985-09-23,16.25,16.75,16.25,16.25,24500,0.575384827528256,0.593088976067587,0.575384827528256,0.575384827528256,691928.220822696,0.0,1.0
1985-09-24,16.25,16.5,16.25,16.25,6200,0.575384827528256,0.584236901797921,0.575384827528256,0.575384827528256,175100.202820437,0.0,1.0
1985-09-25,16.25,16.5,16.25,16.25,3200,0.575384827528256,0.584236901797921,0.575384827528256,0.575384827528256,90374.2982299031,0.0,1.0
1985-09-26,15.5,15.75,15.5,15.75,25600,0.548828604719259,0.557680678988925,0.548828604719259,0.557680678988925,722994.385839226,0.0,1.0
1985-09-30,14.5,14.75,14.5,14.75,14300,0.513420307640597,0.522272381910263,0.513420307640597,0.522272381910263,403860.14521488,0.0,1.0
1985-10-01,14.5,14.75,14.5,14.5,27100,0.513420307640597,0.522272381910263,0.513420307640597,0.513420307640597,765357.338134493,0.0,1.0
1985-10-02,15.0,15.25,15.0,15.0,26300,0.531124456179928,0.539976530449594,0.531124456179928,0.531124456179928,742763.763577017,0.0,1.0
1985-10-03,14.75,15.0,14.75,15.0,3000,0.522272381910263,0.531124456179928,0.522272381910263,0.531124456179928,84725.9045905342,0.0,1.0
1985-10-04,14.5,15.0,14.5,14.75,6000,0.513420307640597,0.531124456179928,0.513420307640597,0.522272381910263,169451.809181069,0.0,1.0
1985-10-07,13.75,14.0,13.75,14.0,32800,0.486864084831601,0.495716159101266,0.486864084831601,0.495716159101266,926336.556856508,0.0,1.0
1985-10-08,13.25,13.5,13.25,13.5,70300,0.46915993629227,0.478012010561936,0.46915993629227,0.478012010561936,1985410.36423819,0.0,1.0
1985-10-09,13.0,13.5,13.0,13.25,31300,0.460307862022605,0.478012010561936,0.460307862022605,0.46915993629227,883973.60456124,0.0,1.0
1985-10-10,13.0,13.25,13.0,13.0,4700,0.460307862022605,0.46915993629227,0.460307862022605,0.460307862022605,132737.25052517,0.0,1.0
1985-10-11,13.5,13.75,13.5,13.5,47500,0.478012010561936,0.486864084831601,0.478012010561936,0.478012010561936,1341493.48935012,0.0,1.0
1985-10-14,14.25,14.75,14.25,14.25,67700,0.504568233370932,0.522272381910263,0.504568233370932,0.504568233370932,1911981.24692639,0.0,1.0
1985-10-15,13.75,14.25,13.75,14.25,41200,0.486864084831601,0.504568233370932,0.486864084831601,0.504568233370932,1163569.08971,0.0,1.0
1985-10-16,13.75,14.25,13.75,13.75,22000,0.486864084831601,0.504568233370932,0.486864084831601,0.486864084831601,621323.300330585,0.0,1.0
1985-10-17,14.0,14.25,14.0,14.0,24500,0.495716159101266,0.504568233370932,0.495716159101266,0.495716159101266,691928.220822697,0.0,1.0
1985-10-18,14.25,14.5,14.25,14.25,11300,0.504568233370932,0.513420307640597,0.504568233370932,0.504568233370932,319134.240624346,0.0,1.0
1985-10-21,14.25,14.5,14.25,14.25,10900,0.504568233370932,0.513420307640597,0.504568233370932,0.504568233370932,307837.453345608,0.0,1.0
1985-10-22,14.25,14.5,14.25,14.25,8700,0.504568233370932,0.513420307640597,0.504568233370932,0.504568233370932,245705.123312549,0.0,1.0
1985-10-23,14.25,14.5,14.25,14.25,8600,0.504568233370932,0.513420307640597,0.504568233370932,0.504568233370932,242880.926492865,0.0,1.0
1985-10-24,14.25,14.5,14.25,14.25,2500,0.504568233370932,0.513420307640597,0.504568233370932,0.504568233370932,70604.9204921119,0.0,1.0
1985-10-25,14.25,14.5,14.25,14.25,19600,0.504568233370932,0.513420307640597,0.504568233370932,0.504568233370932,553542.576658157,0.0,1.0
1985-10-28,14.25,14.75,14.25,14.25,15000,0.504568233370932,0.522272381910263,0.504568233370932,0.504568233370932,423629.522952671,0.0,1.0
1985-10-29,14.25,14.75,14.25,14.25,14100,0.504568233370932,0.522272381910263,0.504568233370932,0.504568233370932,398211.751575511,0.0,1.0
1985-10-30,14.75,15.0,14.75,14.75,17300,0.522272381910263,0.531124456179928,0.522272381910263,0.522272381910263,488586.049805414,0.0,1.0
1985-10-31,14.75,15.0,14.75,14.75,800,0.522272381910263,0.531124456179928,0.522272381910263,0.522272381910263,22593.5745574758,0.0,1.0
1985-11-01,14.5,15.0,14.5,14.75,20100,0.513420307640597,0.531124456179928,0.513420307640597,0.522272381910263,567663.56075658,0.0,1.0
1985-11-04,14.5,15.0,14.5,14.5,4700,0.513420307640597,0.531124456179928,0.513420307640597,0.513420307640597,132737.25052517,0.0,1.0
1985-11-05,14.5,15.0,14.5,14.5,17200,0.513420307640597,0.531124456179928,0.513420307640597,0.513420307640597,485761.85298573,0.0,1.0
1985-11-06,14.75,15.0,14.75,14.75,39700,0.522272381910263,0.531124456179928,0.522272381910263,0.522272381910263,1121206.13741474,0.0,1.0
1985-11-07,14.75,15.0,14.75,14.75,168900,0.522272381910263,0.531124456179928,0.522272381910263,0.522272381910263,4770068.42844708,0.0,1.0
1985-11-08,15.0,15.5,15.0,15.0,162200,0.531124456179928,0.548828604719259,0.531124456179928,0.531124456179928,4580847.24152822,0.0,1.0
1985-11-11,15.75,16.25,15.75,15.75,67200,0.557680678988925,0.575384827528256,0.557680678988925,0.557680678988925,1897860.26282797,0.0,1.0
1985-11-12,16.75,17.25,16.75,16.75,147800,0.593088976067587,0.610793124606918,0.593088976067587,0.593088976067587,4174162.89949365,0.0,1.0
1985-11-13,16.25,16.75,16.25,16.75,102400,0.575384827528256,0.593088976067587,0.575384827528256,0.593088976067587,2891977.5433569,0.0,1.0
1985-11-14,16.75,17.0,16.75,16.75,20800,0.593088976067587,0.601941050337252,0.593088976067587,0.593088976067587,587432.93849437,0.0,1.0
1985-11-15,17.25,17.75,17.25,17.25,51000,0.610793124606918,0.628497273146249,0.610793124606918,0.610793124606918,1440340.37803908,0.0,1.0
1985-11-18,17.25,17.75,17.25,17.25,9800,0.610793124606918,0.628497273146249,0.610793124606918,0.610793124606918,276771.288329078,0.0,1.0
1985-11-19,17.38,18.0,17.38,17.38,33800,0.615396203227144,0.637349347415914,0.615396203227144,0.615396203227144,954578.525053352,0.0,1.0
1985-11-20,17.75,18.0,17.75,17.75,91400,0.628497273146249,0.637349347415914,0.628497273146249,0.628497273146249,2581315.89319161,0.0,1.0
1985-11-21,18.5,18.88,18.5,18.5,28200,0.655053495955245,0.668508648845136,0.655053495955245,0.655053495955245,796423.503151022,0.0,1.0
1985-11-22,19.5,19.75,19.5,19.5,82100,0.690461793033907,0.699313867303572,0.690461793033907,0.690461793033907,2318665.58896095,0.0,1.0
1985-11-25,19.5,20.0,19.5,19.5,122800,0.690461793033907,0.708165941573238,0.690461793033907,0.690461793033907,3468113.69457253,0.0,1.0
1985-11-26,20.25,20.75,20.25,20.25,80400,0.717018015842903,0.734722164382234,0.717018015842903,0.717018015842903,2270654.24302632,0.0,1.0
1985-11-27,20.38,20.75,20.38,20.38,116300,0.721621094463129,0.734722164382234,0.721621094463129,0.721621094463129,3284540.90129305,0.0,1.0
1985-11-29,21.25,21.5,21.25,21.25,40400,0.752426312921565,0.761278387191231,0.752426312921565,0.752426312921565,1140975.51515253,0.0,1.0
1985-12-02,21.25,21.75,21.25,21.25,32000,0.752426312921565,0.770130461460896,0.752426312921565,0.752426312921565,903742.982299032,0.0,1.0
1985-12-03,22.5,22.75,22.5,22.5,51000,0.796686684269893,0.805538758539558,0.796686684269893,0.796686684269893,1440340.37803908,0.0,1.0
1985-12-04,23.75,24.0,23.75,23.75,42200,0.84094705561822,0.849799129887885,0.84094705561822,0.84094705561822,1191811.05790685,0.0,1.0
1985-12-05,24.5,24.75,24.5,24.5,86600,0.867503278427216,0.876355352696882,0.867503278427216,0.867503278427216,2445754.44584676,0.0,1.0
1985-12-06,22.5,22.75,22.5,22.75,86900,0.796686684269893,0.805538758539558,0.796686684269893,0.805538758539558,2454227.03630581,0.0,1.0
1985-12-09,22.5,22.75,22.5,22.5,39600,0.796686684269893,0.805538758539558,0.796686684269893,0.796686684269893,1118381.94059505,0.0,1.0
1985-12-10,23.0,23.25,23.0,23.0,8600,0.814390832809224,0.823242907078889,0.814390832809224,0.814390832809224,242880.926492865,0.0,1.0
1985-12-11,23.0,23.25,23.0,23.0,5500,0.814390832809224,0.823242907078889,0.814390832809224,0.814390832809224,155330.825082646,0.0,1.0
1985-12-12,23.25,23.38,23.25,23.25,58100,0.823242907078889,0.827845985699115,0.823242907078889,0.823242907078889,1640858.35223668,0.0,1.0
1985-12-13,23.25,23.75,23.25,23.25,10700,0.823242907078889,0.84094705561822,0.823242907078889,0.823242907078889,302189.059706239,0.0,1.0
1985-12-16,24.25,24.75,24.25,24.25,30500,0.858651204157551,0.876355352696882,0.858651204157551,0.858651204157551,861380.030003765,0.0,1.0
1985-12-17,24.0,24.25,24.0,24.25,39000,0.849799129887885,0.858651204157551,0.849799129887885,0.858651204157551,1101436.75967695,0.0,1.0
1985-12-18,23.25,23.75,23.25,23.75,16800,0.823242907078889,0.84094705561822,0.823242907078889,0.84094705561822,474465.065706992,0.0,1.0
1985-12-19,23.25,23.75,23.25,23.25,14700,0.823242907078889,0.84094705561822,0.823242907078889,0.823242907078889,415156.932493618,0.0,1.0
1985-12-20,22.75,23.25,22.75,23.25,25300,0.805538758539558,0.823242907078889,0.805538758539558,0.823242907078889,714521.795380172,0.0,1.0
1985-12-23,22.75,23.25,22.75,22.75,21200,0.805538758539558,0.823242907078889,0.805538758539558,0.805538758539558,598729.725773109,0.0,1.0
1985-12-24,23.25,23.75,23.25,23.25,6800,0.823242907078889,0.84094705561822,0.823242907078889,0.823242907078889,192045.383738544,0.0,1.0
1985-12-26,23.38,23.75,23.38,23.38,500,0.827845985699115,0.84094705561822,0.827845985699115,0.827845985699115,14120.9840984224,0.0,1.0
1985-12-27,23.75,24.0,23.75,23.75,14200,0.84094705561822,0.849799129887885,0.84094705561822,0.84094705561822,401035.948395195,0.0,1.0
1985-12-30,23.75,24.0,23.75,23.75,11900,0.84094705561822,0.849799129887885,0.84094705561822,0.84094705561822,336079.421542452,0.0,1.0
1985-12-31,24.75,25.25,24.75,24.75,27000,0.876355352696882,0.894059501236213,0.876355352696882,0.876355352696882,762533.141314808,0.0,1.0
1986-01-02,26.0,26.25,26.0,26.0,24100,0.920615724045209,0.929467798314875,0.920615724045209,0.920615724045209,680631.433543959,0.0,1.0
1986-01-03,25.75,26.0,25.75,26.0,13500,0.911763649775544,0.920615724045209,0.911763649775544,0.920615724045209,381266.570657404,0.0,1.0
1986-01-06,24.75,25.25,24.75,25.25,21500,0.876355352696882,0.894059501236213,0.876355352696882,0.894059501236213,607202.316232162,0.0,1.0
1986-01-07,24.75,25.25,24.75,24.75,13400,0.876355352696882,0.894059501236213,0.876355352696882,0.876355352696882,378442.37383772,0.0,1.0
1986-01-08,24.88,25.25,24.88,24.88,20800,0.880958431317108,0.894059501236213,0.880958431317108,0.880958431317108,587432.938494371,0.0,1.0
1986-01-09,23.75,24.25,23.75,24.25,34200,0.84094705561822,0.858651204157551,0.84094705561822,0.858651204157551,965875.31233209,0.0,1.0
1986-01-10,23.75,24.0,23.75,23.75,2000,0.84094705561822,0.849799129887885,0.84094705561822,0.84094705561822,56483.9363936895,0.0,1.0
1986-01-13,23.25,23.38,23.25,23.38,12700,0.823242907078889,0.827845985699115,0.823242907078889,0.827845985699115,358672.996099928,0.0,1.0
1986-01-14,22.25,22.5,22.25,22.5,31800,0.787834610000227,0.796686684269893,0.787834610000227,0.796686684269893,898094.588659663,0.0,1.0
1986-01-15,22.5,23.0,22.5,22.5,12200,0.796686684269893,0.814390832809224,0.796686684269893,0.796686684269893,344552.012001506,0.0,1.0
1986-01-16,22.5,22.75,22.5,22.5,13200,0.796686684269893,0.805538758539558,0.796686684269893,0.796686684269893,372793.980198351,0.0,1.0
1986-01-17,22.5,22.75,22.5,22.5,30300,0.796686684269893,0.805538758539558,0.796686684269893,0.796686684269893,855731.636364395,0.0,1.0
1986-01-20,22.75,23.25,22.75,22.75,48300,0.805538758539558,0.823242907078889,0.805538758539558,0.805538758539558,1364087.0639076,0.0,1.0
1986-01-21,23.25,23.38,23.25,23.25,18400,0.823242907078889,0.827845985699115,0.823242907078889,0.823242907078889,519652.214821943,0.0,1.0
1986-01-22,21.88,22.5,21.88,22.5,24300,0.774733540081122,0.796686684269893,0.774733540081122,0.796686684269893,686279.827183328,0.0,1.0
1986-01-23,21.25,21.5,21.25,21.5,28900,0.752426312921565,0.761278387191231,0.752426312921565,0.761278387191231,816192.880888813,0.0,1.0
1986-01-24,21.75,21.88,21.75,21.75,52700,0.770130461460896,0.774733540081122,0.770130461460896,0.770130461460896,1488351.72397372,0.0,1.0
1986-01-27,21.88,22.5,21.88,21.88,36400,0.774733540081122,0.796686684269893,0.774733540081122,0.774733540081122,1028007.64236515,0.0,1.0
1986-01-28,23.75,24.25,23.75,23.75,35000,0.84094705561822,0.858651204157551,0.84094705561822,0.84094705561822,988468.886889566,0.0,1.0
1986-01-29,24.5,24.88,24.5,24.5,29400,0.867503278427216,0.880958431317108,0.867503278427216,0.867503278427216,830313.864987236,0.0,1.0
1986-01-30,24.5,24.75,24.5,24.5,14900,0.867503278427216,0.876355352696882,0.867503278427216,0.867503278427216,420805.326132987,0.0,1.0
1986-01-31,24.5,24.75,24.5,24.5,13400,0.867503278427216,0.876355352696882,0.867503278427216,0.867503278427216,378442.37383772,0.0,1.0
1986-02-03,24.75,24.88,24.75,24.75,18700,0.876355352696882,0.880958431317108,0.876355352696882,0.876355352696882,528124.805280997,0.0,1.0
1986-02-04,24.75,24.88,24.75,24.75,11100,0.876355352696882,0.880958431317108,0.876355352696882,0.876355352696882,313485.846984977,0.0,1.0
1986-02-05,24.75,24.88,24.75,24.75,8900,0.876355352696882,0.880958431317108,0.876355352696882,0.876355352696882,251353.516951918,0.0,1.0
1986-02-06,24.75,24.88,24.75,24.75,22600,0.876355352696882,0.880958431317108,0.876355352696882,0.876355352696882,638268.481248691,0.0,1.0
1986-02-07,23.25,23.38,23.25,23.38,97800,0.823242907078889,0.827845985699115,0.823242907078889,0.827845985699115,2762064.48965142,0.0,1.0
1986-02-10,23.25,23.75,23.25,23.25,31500,0.823242907078889,0.84094705561822,0.823242907078889,0.823242907078889,889621.99820061,0.0,1.0
1986-02-11,24.5,24.88,23.25,23.25,72200,0.867503278427216,0.880958431317108,0.823242907078889,0.823242907078889,2039070.10381219,0.0,1.0
1986-02-12,26.0,26.0,24.88,24.88,193800,0.920615724045209,0.920615724045209,0.880958431317108,0.880958431317108,5473293.43654851,0.0,1.0
1986-02-13,27.0,27.0,26.0,26.0,67800,0.956024021123871,0.956024021123871,0.920615724045209,0.920615724045209,1914805.44374607,0.0,1.0
1986-02-14,29.75,29.75,27.0,27.0,67700,1.05339683809019,1.05339683809019,0.956024021123871,0.956024021123871,1911981.24692639,0.0,1.0
1986-02-18,29.75,30.0,29.38,29.75,47800,1.05339683809019,1.06224891235986,1.04029576817109,1.05339683809019,1349966.07980918,0.0,1.0
1986-02-19,29.25,30.0,29.25,29.75,54100,1.03569268955086,1.06224891235986,1.03569268955086,1.05339683809019,1527890.4794493,0.0,1.0
1986-02-20,29.38,29.38,28.13,29.25,118800,1.04029576817109,1.04029576817109,0.996035396822759,1.03569268955086,3355145.82178514,0.0,1.0
1986-02-21,30.75,30.75,29.25,29.38,129600,1.08880513516885,1.08880513516885,1.03569268955086,1.04029576817109,3660159.07831109,0.0,1.0
1986-02-24,29.38,30.75,29.0,30.75,106200,1.04029576817109,1.08880513516885,1.02684061528119,1.08880513516885,2999297.0225049,0.0,1.0
1986-02-25,29.25,29.75,29.0,29.38,84200,1.03569268955086,1.05339683809019,1.02684061528119,1.04029576817109,2377973.72217433,0.0,1.0
1986-02-26,29.0,29.25,29.0,29.25,21500,1.02684061528119,1.03569268955086,1.02684061528119,1.03569268955086,607202.316232165,0.0,1.0
1986-02-27,29.0,29.25,29.0,29.0,30600,1.02684061528119,1.03569268955086,1.02684061528119,1.02684061528119,864204.226823453,0.0,1.0
1986-02-28,29.0,29.25,28.75,29.0,17600,1.02684061528119,1.03569268955086,1.01798854101153,1.02684061528119,497058.64026447,0.0,1.0
1986-03-03,27.5,29.0,27.25,29.0,57900,0.973728169663202,1.02684061528119,0.964876095393537,1.02684061528119,1635209.95859731,0.0,1.0
1986-03-04,27.88,28.5,27.25,27.5,49500,0.987183322553093,1.00913646674186,0.964876095393537,0.973728169663202,1397977.42574382,0.0,1.0
1986-03-05,27.5,28.25,27.0,27.88,46800,0.973728169663202,1.0002843924722,0.956024021123871,0.987183322553093,1321724.11161233,0.0,1.0
1986-03-06,27.0,27.5,27.0,27.5,44400,0.956024021123871,0.973728169663202,0.956024021123871,0.973728169663202,1253943.38793991,0.0,1.0
1986-03-07,26.25,27.25,26.0,27.0,34700,0.929467798314875,0.964876095393537,0.920615724045209,0.956024021123871,979996.296430512,0.0,1.0
1986-03-10,26.25,26.38,26.0,26.25,27400,0.929467798314875,0.934070876935101,0.920615724045209,0.929467798314875,773829.928593546,0.0,1.0
1986-03-11,26.75,26.75,26.0,26.25,63900,0.947171946854206,0.947171946854206,0.920615724045209,0.929467798314875,1804661.76777838,0.0,1.0
1986-03-12,27.25,27.88,27.0,27.0,68200,0.964876095393537,0.987183322553093,0.956024021123871,0.956024021123871,1926102.23102481,0.0,1.0
1986-03-13,27.25,27.5,27.25,27.25,13200,0.964876095393537,0.973728169663202,0.964876095393537,0.964876095393537,372793.980198351,0.0,1.0
1986-03-14,27.5,27.5,27.25,27.25,67300,0.973728169663202,0.973728169663202,0.964876095393537,0.964876095393537,1900684.45964765,0.0,1.0
1986-03-17,27.5,27.5,27.0,27.5,15900,0.973728169663202,0.973728169663202,0.956024021123871,0.973728169663202,449047.294329832,0.0,1.0
1986-03-18,27.25,27.5,27.0,27.5,26600,0.964876095393537,0.973728169663202,0.956024021123871,0.973728169663202,751236.35403607,0.0,1.0
1986-03-19,27.25,27.5,27.0,27.25,7700,0.964876095393537,0.973728169663202,0.956024021123871,0.964876095393537,217463.155115704,0.0,1.0
1986-03-20,27.5,27.5,27.0,27.25,32600,0.973728169663202,0.973728169663202,0.956024021123871,0.964876095393537,920688.163217139,0.0,1.0
1986-03-21,26.87,27.5,26.87,27.5,57700,0.951420942503645,0.973728169663202,0.951420942503645,0.973728169663202,1629561.56495794,0.0,1.0
1986-03-24,26.25,27.0,26.0,26.87,24000,0.929467798314875,0.956024021123871,0.920615724045209,0.951420942503645,677807.236724274,0.0,1.0
1986-03-25,26.25,26.25,26.0,26.25,36700,0.929467798314875,0.929467798314875,0.920615724045209,0.929467798314875,1036480.2328242,0.0,1.0
1986-03-26,25.5,26.25,25.5,26.25,17000,0.902911575505878,0.929467798314875,0.902911575505878,0.929467798314875,480113.459346361,0.0,1.0
1986-03-27,25.75,25.75,25.5,25.5,36300,0.911763649775544,0.911763649775544,0.902911575505878,0.902911575505878,1025183.44554546,0.0,1.0
1986-03-31,25.25,26.25,25.25,25.75,41700,0.894059501236213,0.929467798314875,0.894059501236213,0.911763649775544,1177690.07380843,0.0,1.0
1986-04-01,24.88,25.75,24.88,25.25,31200,0.880958431317108,0.911763649775544,0.880958431317108,0.894059501236213,881149.407741556,0.0,1.0
1986-04-02,24.75,25.25,24.5,24.88,33600,0.876355352696882,0.894059501236213,0.867503278427216,0.880958431317108,948930.131413983,0.0,1.0
1986-04-03,24.75,24.75,24.5,24.75,25000,0.876355352696882,0.876355352696882,0.867503278427216,0.876355352696882,706049.204921119,0.0,1.0
1986-04-04,24.25,24.75,23.75,24.75,25100,0.858651204157551,0.876355352696882,0.84094705561822,0.876355352696882,708873.401740803,0.0,1.0
1986-04-07,23.75,24.25,23.25,24.25,16000,0.84094705561822,0.858651204157551,0.823242907078889,0.858651204157551,451871.491149516,0.0,1.0
1986-04-08,24.5,24.5,23.38,23.75,104000,0.867503278427216,0.867503278427216,0.827845985699115,0.84094705561822,2937164.69247186,0.0,1.0
1986-04-09,26.0,26.25,24.5,24.5,40300,0.920615724045209,0.929467798314875,0.867503278427216,0.867503278427216,1138151.31833284,0.0,1.0
1986-04-10,26.0,26.25,25.75,26.0,18900,0.920615724045209,0.929467798314875,0.911763649775544,0.920615724045209,533773.198920366,0.0,1.0
1986-04-11,26.0,26.0,25.75,26.0,19500,0.920615724045209,0.920615724045209,0.911763649775544,0.920615724045209,550718.379838473,0.0,1.0
1986-04-14,26.25,26.25,25.75,26.0,11700,0.929467798314875,0.929467798314875,0.911763649775544,0.920615724045209,330431.027903083,0.0,1.0
1986-04-15,26.25,26.25,26.0,26.25,3900,0.929467798314875,0.929467798314875,0.920615724045209,0.929467798314875,110143.675967694,0.0,1.0
1986-04-16,27.5,27.5,26.25,26.25,28800,0.973728169663202,0.973728169663202,0.929467798314875,0.929467798314875,813368.684069129,0.0,1.0
1986-04-17,27.88,28.5,27.5,27.5,13500,0.987183322553093,1.00913646674186,0.973728169663202,0.973728169663202,381266.570657404,0.0,1.0
1986-04-18,29.75,30.62,27.88,27.88,110700,1.05339683809019,1.08420205654863,0.987183322553093,0.987183322553093,3126385.87939072,0.0,1.0
1986-04-21,29.75,30.0,29.75,29.75,19000,1.05339683809019,1.06224891235986,1.05339683809019,1.05339683809019,536597.395740051,0.0,1.0
1986-04-22,29.75,30.0,29.75,29.75,30800,1.05339683809019,1.06224891235986,1.05339683809019,1.05339683809019,869852.620462819,0.0,1.0
1986-04-23,29.87,30.0,29.75,29.75,150100,1.05764583373963,1.06224891235986,1.05339683809019,1.05339683809019,4239119.4263464,0.0,1.0
1986-04-24,30.0,30.0,29.75,29.87,36900,1.06224891235986,1.06224891235986,1.05339683809019,1.05764583373963,1042128.62646357,0.0,1.0
1986-04-25,30.0,30.25,30.0,30.0,7900,1.06224891235986,1.07110098662952,1.06224891235986,1.06224891235986,223111.548755073,0.0,1.0
1986-04-28,30.75,30.75,30.0,30.0,9400,1.08880513516885,1.08880513516885,1.06224891235986,1.06224891235986,265474.501050341,0.0,1.0
1986-04-29,30.5,30.75,30.5,30.75,4200,1.07995306089919,1.08880513516885,1.07995306089919,1.08880513516885,118616.266426748,0.0,1.0
1986-04-30,29.75,30.75,29.75,30.5,97500,1.05339683809019,1.08880513516885,1.05339683809019,1.07995306089919,2753591.89919237,0.0,1.0
1986-05-01,29.0,29.75,28.75,29.75,44200,1.02684061528119,1.05339683809019,1.01798854101153,1.05339683809019,1248294.99430054,0.0,1.0
1986-05-02,29.25,29.25,29.0,29.0,1200,1.03569268955086,1.03569268955086,1.02684061528119,1.02684061528119,33890.3618362137,0.0,1.0
1986-05-05,29.38,29.38,29.0,29.25,12500,1.04029576817109,1.04029576817109,1.02684061528119,1.03569268955086,353024.602460558,0.0,1.0
1986-05-06,29.25,29.75,29.25,29.38,2700,1.03569268955086,1.05339683809019,1.03569268955086,1.04029576817109,76253.3141314808,0.0,1.0
1986-05-07,30.88,31.25,29.38,29.38,61900,1.09340821378908,1.10650928370818,1.04029576817109,1.04029576817109,1748177.83138469,0.0,1.0
1986-05-08,33.0,33.75,31.5,31.5,108300,1.16847380359584,1.19503002640484,1.11536135797785,1.11536135797785,3058605.15571829,0.0,1.0
1986-05-09,33.5,33.5,32.75,33.0,16400,1.18617795213517,1.18617795213517,1.15962172932618,1.16847380359584,463168.278428255,0.0,1.0
1986-05-12,33.5,33.5,33.0,33.5,22600,1.18617795213517,1.18617795213517,1.16847380359584,1.18617795213517,638268.481248693,0.0,1.0
1986-05-13,33.75,33.75,33.25,33.5,13500,1.19503002640484,1.19503002640484,1.17732587786551,1.18617795213517,381266.570657404,0.0,1.0
1986-05-14,33.25,33.75,33.25,33.75,78300,1.17732587786551,1.19503002640484,1.17732587786551,1.19503002640484,2211346.10981294,0.0,1.0
1986-05-15,30.88,33.5,30.88,33.25,27500,1.09340821378908,1.18617795213517,1.09340821378908,1.17732587786551,776654.12541323,0.0,1.0
1986-05-16,30.5,31.25,30.5,30.88,36700,1.07995306089919,1.10650928370818,1.07995306089919,1.09340821378908,1036480.2328242,0.0,1.0
1986-05-19,31.25,31.25,30.75,30.75,62800,1.10650928370818,1.10650928370818,1.08880513516885,1.08880513516885,1773595.60276186,0.0,1.0
1986-05-20,31.25,31.37,30.75,31.25,90100,1.10650928370818,1.11075827935762,1.08880513516885,1.10650928370818,2544601.33453572,0.0,1.0
1986-05-21,31.5,31.5,30.88,31.25,6200,1.11536135797785,1.11536135797785,1.09340821378908,1.10650928370818,175100.202820437,0.0,1.0
1986-05-22,32.0,32.25,31.25,31.5,109200,1.13306550651718,1.14191758078685,1.10650928370818,1.11536135797785,3084022.92709545,0.0,1.0
1986-05-23,32.0,32.0,31.75,32.0,24200,1.13306550651718,1.13306550651718,1.12421343224752,1.13306550651718,683455.630363643,0.0,1.0
1986-05-27,31.5,32.0,31.5,32.0,32900,1.11536135797785,1.13306550651718,1.11536135797785,1.13306550651718,929160.753676192,0.0,1.0
1986-05-28,31.75,32.0,31.5,31.5,32900,1.12421343224752,1.13306550651718,1.11536135797785,1.11536135797785,929160.753676188,0.0,1.0
1986-05-29,31.75,31.75,31.5,31.75,124200,1.12421343224752,1.12421343224752,1.11536135797785,1.12421343224752,3507652.4500481,0.0,1.0
1986-05-30,32.75,32.75,31.5,31.75,127400,1.15962172932618,1.15962172932618,1.11536135797785,1.12421343224752,3598026.74827801,0.0,1.0
1986-06-02,33.75,33.75,32.38,32.75,56500,1.19503002640484,1.19503002640484,1.14652065940707,1.15962172932618,1595671.20312173,0.0,1.0
1986-06-03,35.0,35.25,33.5,33.75,90700,1.23929039775317,1.24814247202283,1.18617795213517,1.19503002640484,2561546.51545381,0.0,1.0
1986-06-04,35.38,35.38,35.0,35.0,37100,1.25274555064306,1.25274555064306,1.23929039775317,1.23929039775317,1047777.02010294,0.0,1.0
1986-06-05,35.75,35.75,35.0,35.38,61000,1.26584662056216,1.26584662056216,1.23929039775317,1.25274555064306,1722760.06000753,0.0,1.0
1986-06-06,36.88,37.5,35.75,35.75,38200,1.30585799626105,1.32781114044982,1.26584662056216,1.26584662056216,1078843.18511947,0.0,1.0
1986-06-09,35.38,37.5,35.25,36.88,38800,1.25274555064306,1.32781114044982,1.24814247202283,1.30585799626105,1095788.36603757,0.0,1.0
1986-06-10,34.75,36.0,34.5,35.38,39300,1.2304383234835,1.27469869483183,1.22158624921384,1.25274555064306,1109909.350136,0.0,1.0
1986-06-11,34.5,34.75,34.5,34.75,32200,1.22158624921384,1.2304383234835,1.22158624921384,1.2304383234835,909391.375938397,0.0,1.0
1986-06-12,34.5,34.75,34.5,34.5,7200,1.22158624921384,1.2304383234835,1.22158624921384,1.22158624921384,203342.171017281,0.0,1.0
1986-06-13,35.0,35.0,34.5,34.5,9200,1.23929039775317,1.23929039775317,1.22158624921384,1.22158624921384,259826.107410971,0.0,1.0
1986-06-16,35.0,35.0,34.5,35.0,35500,1.23929039775317,1.23929039775317,1.22158624921384,1.23929039775317,1002589.87098799,0.0,1.0
1986-06-17,35.0,35.25,34.5,35.0,9000,1.23929039775317,1.24814247202283,1.22158624921384,1.23929039775317,254177.713771602,0.0,1.0
1986-06-18,34.75,35.0,34.75,35.0,21400,1.2304383234835,1.23929039775317,1.2304383234835,1.23929039775317,604378.119412478,0.0,1.0
1986-06-19,35.38,36.0,34.75,34.75,10800,1.25274555064306,1.27469869483183,1.2304383234835,1.2304383234835,305013.256525923,0.0,1.0
1986-06-20,36.25,36.25,35.38,35.38,12600,1.28355076910149,1.28355076910149,1.25274555064306,1.25274555064306,355848.799280245,0.0,1.0
1986-06-23,34.75,36.25,34.75,36.25,21000,1.2304383234835,1.28355076910149,1.2304383234835,1.28355076910149,593081.33213374,0.0,1.0
1986-06-24,35.0,35.38,34.75,34.75,10300,1.23929039775317,1.25274555064306,1.2304383234835,1.2304383234835,290892.2724275,0.0,1.0
1986-06-25,35.75,36.0,35.0,35.0,20200,1.26584662056216,1.27469869483183,1.23929039775317,1.23929039775317,570487.757576265,0.0,1.0
1986-06-26,36.75,37.25,36.0,36.0,38000,1.30125491764082,1.31895906618016,1.27469869483183,1.27469869483183,1073194.7914801,0.0,1.0
1986-06-27,38.0,38.25,36.75,36.75,72800,1.34551528898915,1.35436736325882,1.30125491764082,1.30125491764082,2056015.2847303,0.0,1.0
1986-06-30,40.25,40.25,38.38,38.38,92500,1.42518395741614,1.42518395741614,1.35897044187904,1.35897044187904,2612382.05820814,0.0,1.0
1986-07-01,38.0,40.25,37.75,40.25,38400,1.34551528898915,1.42518395741614,1.33666321471949,1.42518395741614,1084491.57875884,0.0,1.0
1986-07-02,38.25,38.25,38.0,38.0,19300,1.35436736325882,1.35436736325882,1.34551528898915,1.34551528898915,545069.986199103,0.0,1.0
1986-07-03,38.25,38.25,38.0,38.25,20000,1.35436736325882,1.35436736325882,1.34551528898915,1.35436736325882,564839.363936894,0.0,1.0
1986-07-07,36.5,38.25,36.5,38.25,27900,1.29240284337116,1.35436736325882,1.29240284337116,1.35436736325882,787950.912691968,0.0,1.0
1986-07-08,34.75,36.75,34.5,36.5,52200,1.2304383234835,1.30125491764082,1.22158624921384,1.29240284337116,1474230.7398753,0.0,1.0
1986-07-09,35.75,35.75,34.75,34.75,20300,1.26584662056216,1.26584662056216,1.2304383234835,1.2304383234835,573311.95439595,0.0,1.0
1986-07-10,36.25,36.25,35.75,35.75,7300,1.28355076910149,1.28355076910149,1.26584662056216,1.26584662056216,206166.367836967,0.0,1.0
1986-07-11,36.25,36.5,35.75,36.25,10600,1.28355076910149,1.29240284337116,1.26584662056216,1.28355076910149,299364.862886555,0.0,1.0
1986-07-14,34.75,36.25,34.75,36.25,8800,1.2304383234835,1.28355076910149,1.2304383234835,1.28355076910149,248529.320132234,0.0,1.0
1986-07-15,30.75,35.0,30.62,34.75,106500,1.08880513516885,1.23929039775317,1.08420205654863,1.2304383234835,3007769.61296397,0.0,1.0
1986-07-16,31.75,32.75,30.75,30.75,75400,1.12421343224752,1.15962172932618,1.08880513516885,1.08880513516885,2129444.40204208,0.0,1.0
1986-07-17,32.25,32.25,31.75,31.75,13400,1.14191758078685,1.14191758078685,1.12421343224752,1.12421343224752,378442.373837718,0.0,1.0
1986-07-18,31.25,32.25,31.25,32.25,40000,1.10650928370818,1.14191758078685,1.10650928370818,1.14191758078685,1129678.72787379,0.0,1.0
1986-07-21,30.5,31.75,30.0,31.25,25400,1.07995306089919,1.12421343224752,1.06224891235986,1.10650928370818,717345.992199855,0.0,1.0
1986-07-22,29.75,30.25,28.75,30.25,92600,1.05339683809019,1.07110098662952,1.01798854101153,1.07110098662952,2615206.25502783,0.0,1.0
1986-07-23,30.5,30.5,30.25,30.25,39300,1.07995306089919,1.07995306089919,1.07110098662952,1.07110098662952,1109909.350136,0.0,1.0
1986-07-24,30.5,30.5,30.25,30.5,49900,1.07995306089919,1.07995306089919,1.07110098662952,1.07995306089919,1409274.21302255,0.0,1.0
1986-07-25,29.38,30.5,29.0,30.5,109200,1.04029576817109,1.07995306089919,1.02684061528119,1.07995306089919,3084022.92709544,0.0,1.0
1986-07-28,26.38,29.38,26.38,29.38,48200,0.934070876935101,1.04029576817109,0.934070876935101,1.04029576817109,1361262.86708792,0.0,1.0
1986-07-29,26.38,26.75,23.25,26.38,125400,0.934070876935101,0.947171946854206,0.823242907078889,0.934070876935101,3541542.81188433,0.0,1.0
1986-07-30,26.75,26.75,25.25,26.38,119000,0.947171946854206,0.947171946854206,0.894059501236213,0.934070876935101,3360794.21542452,0.0,1.0
1986-07-31,27.0,27.75,26.75,26.75,51200,0.956024021123871,0.982580243932868,0.947171946854206,0.947171946854206,1445988.77167845,0.0,1.0
1986-08-01,27.0,27.25,26.75,27.0,15200,0.956024021123871,0.964876095393537,0.947171946854206,0.956024021123871,429277.91659204,0.0,1.0
1986-08-04,25.75,27.0,25.75,27.0,23200,0.911763649775544,0.956024021123871,0.911763649775544,0.956024021123871,655213.662166798,0.0,1.0
1986-08-05,26.25,26.25,25.5,25.75,62200,0.929467798314875,0.929467798314875,0.902911575505878,0.911763649775544,1756650.42184374,0.0,1.0
1986-08-06,26.25,26.25,26.0,26.25,17300,0.929467798314875,0.929467798314875,0.920615724045209,0.929467798314875,488586.049805414,0.0,1.0
1986-08-07,26.25,26.38,26.0,26.25,30600,0.929467798314875,0.934070876935101,0.920615724045209,0.929467798314875,864204.226823449,0.0,1.0
1986-08-08,26.75,26.75,26.25,26.25,93100,0.947171946854206,0.947171946854206,0.929467798314875,0.929467798314875,2629327.23912625,0.0,1.0
1986-08-11,28.75,29.0,26.38,26.75,15200,1.01798854101153,1.02684061528119,0.934070876935101,0.947171946854206,429277.91659204,0.0,1.0
1986-08-12,30.25,30.25,28.5,28.75,69900,1.07110098662952,1.07110098662952,1.00913646674186,1.01798854101153,1974113.57695945,0.0,1.0
1986-08-13,30.5,30.88,30.0,30.25,21800,1.07995306089919,1.09340821378908,1.06224891235986,1.07110098662952,615674.906691214,0.0,1.0
1986-08-14,32.25,32.75,30.88,30.88,89500,1.14191758078685,1.15962172932618,1.09340821378908,1.09340821378908,2527656.1536176,0.0,1.0
1986-08-15,33.5,35.38,32.38,32.38,54700,1.18617795213517,1.25274555064306,1.14652065940707,1.14652065940707,1544835.66036741,0.0,1.0
1986-08-18,34.75,35.25,33.75,33.75,60000,1.2304383234835,1.24814247202283,1.19503002640484,1.19503002640484,1694518.09181069,0.0,1.0
1986-08-19,34.25,34.5,33.75,34.5,69200,1.21273417494417,1.22158624921384,1.19503002640484,1.22158624921384,1954344.19922166,0.0,1.0
1986-08-20,35.38,35.38,33.75,34.25,93200,1.25274555064306,1.25274555064306,1.19503002640484,1.21273417494417,2632151.43594593,0.0,1.0
1986-08-21,35.0,36.25,34.5,35.38,63000,1.23929039775317,1.28355076910149,1.22158624921384,1.25274555064306,1779243.99640121,0.0,1.0
1986-08-22,35.25,35.75,34.5,35.0,41000,1.24814247202283,1.26584662056216,1.22158624921384,1.23929039775317,1157920.69607064,0.0,1.0
1986-08-25,34.5,35.75,34.5,35.25,30400,1.22158624921384,1.26584662056216,1.22158624921384,1.24814247202283,858555.833184077,0.0,1.0
1986-08-26,35.0,35.0,34.5,34.5,8900,1.23929039775317,1.23929039775317,1.22158624921384,1.22158624921384,251353.516951917,0.0,1.0
1986-08-27,34.25,35.0,34.25,35.0,14600,1.21273417494417,1.23929039775317,1.21273417494417,1.23929039775317,412332.735673933,0.0,1.0
1986-08-28,34.25,34.75,33.75,34.25,64500,1.21273417494417,1.2304383234835,1.19503002640484,1.21273417494417,1821606.94869649,0.0,1.0
1986-08-29,34.25,34.5,33.75,34.25,169300,1.21273417494417,1.22158624921384,1.19503002640484,1.21273417494417,4781365.21572581,0.0,1.0
1986-09-02,34.25,34.5,34.25,34.25,61200,1.21273417494417,1.22158624921384,1.21273417494417,1.21273417494417,1728408.4536469,0.0,1.0
1986-09-03,33.75,34.5,33.75,34.25,143100,1.19503002640484,1.22158624921384,1.19503002640484,1.21273417494417,4041425.64896848,0.0,1.0
1986-09-04,34.25,34.75,33.75,33.75,89300,1.21273417494417,1.2304383234835,1.19503002640484,1.19503002640484,2522007.75997824,0.0,1.0
1986-09-05,33.88,34.25,33.88,34.25,20400,1.19963310502507,1.21273417494417,1.19963310502507,1.21273417494417,576136.151215631,0.0,1.0
1986-09-08,33.5,34.25,33.25,33.88,57300,1.18617795213517,1.21273417494417,1.17732587786551,1.19963310502507,1618264.77767921,0.0,1.0
1986-09-09,33.5,33.75,33.25,33.5,30200,1.18617795213517,1.19503002640484,1.17732587786551,1.18617795213517,852907.439544714,0.0,1.0
1986-09-10,33.25,33.88,33.25,33.5,17500,1.17732587786551,1.19963310502507,1.17732587786551,1.18617795213517,494234.443444782,0.0,1.0
1986-09-11,30.5,33.25,29.38,33.25,114200,1.07995306089919,1.17732587786551,1.04029576817109,1.17732587786551,3225232.76807966,0.0,1.0
1986-09-12,30.0,30.75,29.75,30.5,123200,1.06224891235986,1.08880513516885,1.05339683809019,1.07995306089919,3479410.48185126,0.0,1.0
1986-09-15,29.75,30.0,29.75,30.0,12400,1.05339683809019,1.06224891235986,1.05339683809019,1.06224891235986,350200.405640875,0.0,1.0
1986-09-16,29.25,30.0,29.25,29.75,35600,1.03569268955086,1.06224891235986,1.03569268955086,1.05339683809019,1005414.06780767,0.0,1.0
1986-09-17,30.75,30.88,29.38,29.38,66800,1.08880513516885,1.09340821378908,1.04029576817109,1.04029576817109,1886563.47554924,0.0,1.0
1986-09-18,30.75,30.75,30.5,30.75,6200,1.08880513516885,1.08880513516885,1.07995306089919,1.08880513516885,175100.202820438,0.0,1.0
1986-09-19,32.25,32.75,30.5,30.75,42400,1.14191758078685,1.15962172932618,1.07995306089919,1.08880513516885,1197459.45154621,0.0,1.0
1986-09-22,32.38,32.38,32.25,32.25,26700,1.14652065940707,1.14652065940707,1.14191758078685,1.14191758078685,754060.550855756,0.0,1.0
1986-09-23,32.75,33.0,32.25,32.38,31000,1.15962172932618,1.16847380359584,1.14191758078685,1.14652065940707,875501.014102185,0.0,1.0
1986-09-24,32.75,33.0,32.75,32.75,3200,1.15962172932618,1.16847380359584,1.15962172932618,1.15962172932618,90374.298229903,0.0,1.0
1986-09-25,32.0,33.0,31.5,32.75,31400,1.13306550651718,1.16847380359584,1.11536135797785,1.15962172932618,886797.801380926,0.0,1.0
1986-09-26,30.88,32.0,30.88,32.0,10400,1.09340821378908,1.13306550651718,1.09340821378908,1.13306550651718,293716.469247185,0.0,1.0
1986-09-29,30.88,30.88,30.5,30.88,3400,1.09340821378908,1.09340821378908,1.07995306089919,1.09340821378908,96022.6918692721,0.0,1.0
1986-09-30,32.25,32.25,30.88,30.88,202900,1.14191758078685,1.14191758078685,1.09340821378908,1.09340821378908,5730295.34713978,0.0,1.0
1986-10-01,32.25,32.38,31.75,32.25,61200,1.14191758078685,1.14652065940707,1.12421343224752,1.14191758078685,1728408.45364689,0.0,1.0
1986-10-02,31.75,32.38,31.75,32.25,3700,1.12421343224752,1.14652065940707,1.12421343224752,1.14191758078685,104495.282328325,0.0,1.0
1986-10-03,32.0,32.38,31.75,31.75,3900,1.13306550651718,1.14652065940707,1.12421343224752,1.12421343224752,110143.675967695,0.0,1.0
1986-10-06,32.0,32.25,32.0,32.0,1200,1.13306550651718,1.14191758078685,1.13306550651718,1.13306550651718,33890.3618362137,0.0,1.0
1986-10-07,32.0,32.75,32.0,32.0,34700,1.13306550651718,1.15962172932618,1.13306550651718,1.13306550651718,979996.296430513,0.0,1.0
1986-10-08,32.0,32.25,31.75,32.0,16400,1.13306550651718,1.14191758078685,1.12421343224752,1.13306550651718,463168.278428254,0.0,1.0
1986-10-09,32.12,32.25,31.75,32.0,99500,1.13731450216662,1.14191758078685,1.12421343224752,1.13306550651718,2810075.83558605,0.0,1.0
1986-10-10,32.0,32.25,32.0,32.12,74800,1.13306550651718,1.14191758078685,1.13306550651718,1.13731450216662,2112499.22112399,0.0,1.0
1986-10-13,32.0,32.25,32.0,32.0,33900,1.13306550651718,1.14191758078685,1.13306550651718,1.13306550651718,957402.721873037,0.0,1.0
1986-10-14,32.25,32.38,31.5,32.0,79800,1.14191758078685,1.14652065940707,1.11536135797785,1.13306550651718,2253709.0621082,0.0,1.0
1986-10-15,32.25,32.38,31.75,32.25,106500,1.14191758078685,1.14652065940707,1.12421343224752,1.14191758078685,3007769.61296395,0.0,1.0
1986-10-16,33.25,33.5,32.25,32.25,22500,1.17732587786551,1.18617795213517,1.14191758078685,1.14191758078685,635444.284429006,0.0,1.0
1986-10-17,33.25,33.5,33.0,33.25,29700,1.17732587786551,1.18617795213517,1.16847380359584,1.17732587786551,838786.455446288,0.0,1.0
1986-10-20,33.0,33.5,33.0,33.25,50900,1.16847380359584,1.18617795213517,1.16847380359584,1.17732587786551,1437516.1812194,0.0,1.0
1986-10-21,33.5,33.5,33.0,33.0,26800,1.18617795213517,1.18617795213517,1.16847380359584,1.16847380359584,756884.747675441,0.0,1.0
1986-10-22,34.25,34.5,33.25,33.5,36900,1.21273417494417,1.22158624921384,1.17732587786551,1.18617795213517,1042128.62646357,0.0,1.0
1986-10-23,34.75,35.0,33.88,34.25,45700,1.2304383234835,1.23929039775317,1.19963310502507,1.21273417494417,1290657.94659581,0.0,1.0
1986-10-24,36.5,37.25,35.0,35.0,87100,1.29240284337116,1.31895906618016,1.23929039775317,1.23929039775317,2459875.42994518,0.0,1.0
1986-10-27,36.0,36.5,36.0,36.5,7300,1.27469869483183,1.29240284337116,1.27469869483183,1.29240284337116,206166.367836966,0.0,1.0
1986-10-28,36.5,36.5,36.0,36.0,23000,1.29240284337116,1.29240284337116,1.27469869483183,1.27469869483183,649565.268527429,0.0,1.0
1986-10-29,38.0,38.25,36.25,36.5,34800,1.34551528898915,1.35436736325882,1.28355076910149,1.29240284337116,982820.493250199,0.0,1.0
1986-10-30,38.0,38.25,37.5,38.0,42400,1.34551528898915,1.35436736325882,1.32781114044982,1.34551528898915,1197459.45154622,0.0,1.0
1986-10-31,36.88,37.75,36.75,37.75,25900,1.30585799626105,1.33666321471949,1.30125491764082,1.33666321471949,731466.976298279,0.0,1.0
1986-11-03,36.5,36.88,36.5,36.88,6900,1.29240284337116,1.30585799626105,1.29240284337116,1.30585799626105,194869.580558229,0.0,1.0
1986-11-04,37.5,37.5,36.5,36.5,13900,1.32781114044982,1.32781114044982,1.29240284337116,1.29240284337116,392563.357936142,0.0,1.0
1986-11-05,38.0,38.25,37.5,37.5,45300,1.34551528898915,1.35436736325882,1.32781114044982,1.32781114044982,1279361.15931707,0.0,1.0
1986-11-06,37.75,38.25,37.75,38.0,33000,1.33666321471949,1.35436736325882,1.33666321471949,1.34551528898915,931984.950495874,0.0,1.0
1986-11-07,37.75,38.0,37.25,37.75,30500,1.33666321471949,1.34551528898915,1.31895906618016,1.33666321471949,861380.030003763,0.0,1.0
1986-11-10,38.0,38.25,37.75,37.75,55700,1.34551528898915,1.35436736325882,1.33666321471949,1.33666321471949,1573077.62856425,0.0,1.0
1986-11-11,38.0,38.0,37.5,38.0,32700,1.34551528898915,1.34551528898915,1.32781114044982,1.34551528898915,923512.360036825,0.0,1.0
1986-11-12,37.75,38.0,37.25,38.0,48000,1.33666321471949,1.34551528898915,1.31895906618016,1.34551528898915,1355614.47344854,0.0,1.0
1986-11-13,36.75,37.25,36.5,37.25,34200,1.30125491764082,1.31895906618016,1.29240284337116,1.31895906618016,965875.312332094,0.0,1.0
1986-11-14,36.5,36.88,36.5,36.75,3700,1.29240284337116,1.30585799626105,1.29240284337116,1.30125491764082,104495.282328325,0.0,1.0
1986-11-17,36.88,37.25,36.5,36.5,19300,1.30585799626105,1.31895906618016,1.29240284337116,1.29240284337116,545069.986199104,0.0,1.0
1986-11-18,36.75,37.5,36.5,36.88,65700,1.30125491764082,1.32781114044982,1.29240284337116,1.30585799626105,1855497.31053271,0.0,1.0
1986-11-19,36.0,36.75,35.75,36.75,38400,1.27469869483183,1.30125491764082,1.26584662056216,1.30125491764082,1084491.57875884,0.0,1.0
1986-11-20,36.25,36.25,36.0,36.0,48200,1.28355076910149,1.28355076910149,1.27469869483183,1.27469869483183,1361262.86708792,0.0,1.0
1986-11-21,36.88,37.5,36.0,36.25,61000,1.30585799626105,1.32781114044982,1.27469869483183,1.28355076910149,1722760.06000753,0.0,1.0
1986-11-24,38.0,38.25,37.5,37.5,46900,1.34551528898915,1.35436736325882,1.32781114044982,1.32781114044982,1324548.30843202,0.0,1.0
1986-11-25,38.75,38.75,38.0,38.0,136100,1.37207151179815,1.37207151179815,1.34551528898915,1.34551528898915,3843731.87159057,0.0,1.0
1986-11-26,39.75,39.88,38.38,38.75,93600,1.40747980887681,1.41208288749704,1.35897044187904,1.37207151179815,2643448.22322467,0.0,1.0
1986-11-28,39.75,39.88,39.5,39.75,74200,1.40747980887681,1.41208288749704,1.39862773460714,1.40747980887681,2095554.04020588,0.0,1.0
1986-12-01,38.25,39.75,38.25,39.75,141200,1.35436736325882,1.40747980887681,1.35436736325882,1.40747980887681,3987765.90939447,0.0,1.0
1986-12-02,39.25,39.25,38.25,38.25,91400,1.38977566033748,1.38977566033748,1.35436736325882,1.35436736325882,2581315.89319161,0.0,1.0
1986-12-03,39.5,39.75,39.0,39.25,75200,1.39862773460714,1.40747980887681,1.38092358606781,1.38977566033748,2123796.00840273,0.0,1.0
1986-12-04,39.0,39.5,38.75,39.5,23300,1.38092358606781,1.39862773460714,1.37207151179815,1.39862773460714,658037.858986484,0.0,1.0
1986-12-05,38.25,39.0,38.25,39.0,25700,1.35436736325882,1.38092358606781,1.35436736325882,1.38092358606781,725818.582658909,0.0,1.0
1986-12-08,38.25,38.25,38.0,38.25,2900,1.35436736325882,1.35436736325882,1.34551528898915,1.35436736325882,81901.7077708496,0.0,1.0
1986-12-09,37.75,38.25,37.5,38.25,16900,1.33666321471949,1.35436736325882,1.32781114044982,1.35436736325882,477289.262526675,0.0,1.0
1986-12-10,38.25,38.25,36.88,37.75,28400,1.35436736325882,1.35436736325882,1.30585799626105,1.33666321471949,802071.896790389,0.0,1.0
1986-12-11,38.25,38.25,38.0,38.25,26300,1.35436736325882,1.35436736325882,1.34551528898915,1.35436736325882,742763.763577015,0.0,1.0
1986-12-12,38.0,38.25,38.0,38.25,26900,1.34551528898915,1.35436736325882,1.34551528898915,1.35436736325882,759708.944495125,0.0,1.0
1986-12-15,37.75,38.0,37.25,38.0,28700,1.33666321471949,1.34551528898915,1.31895906618016,1.34551528898915,810544.487249442,0.0,1.0
1986-12-16,37.25,37.75,36.88,37.75,48900,1.31895906618016,1.33666321471949,1.30585799626105,1.33666321471949,1381032.2448257,0.0,1.0
1986-12-17,37.25,37.25,36.88,37.25,20400,1.31895906618016,1.31895906618016,1.30585799626105,1.31895906618016,576136.151215631,0.0,1.0
1986-12-18,37.25,37.25,36.88,37.25,4100,1.31895906618016,1.31895906618016,1.30585799626105,1.31895906618016,115792.069607063,0.0,1.0
1986-12-19,38.25,38.25,36.88,37.25,32400,1.35436736325882,1.35436736325882,1.30585799626105,1.31895906618016,915039.769577768,0.0,1.0
1986-12-22,38.38,38.38,38.0,38.25,18100,1.35897044187904,1.35897044187904,1.34551528898915,1.35436736325882,511179.624362891,0.0,1.0
1986-12-23,38.25,38.38,38.25,38.38,23000,1.35436736325882,1.35897044187904,1.35436736325882,1.35897044187904,649565.268527428,0.0,1.0
1986-12-24,38.25,38.38,37.87,38.25,23800,1.35436736325882,1.35897044187904,1.34091221036893,1.35436736325882,672158.843084904,0.0,1.0
1986-12-26,38.0,38.0,38.0,38.0,1100,1.34551528898915,1.34551528898915,1.34551528898915,1.34551528898915,31066.1650165293,0.0,1.0
1986-12-29,38.25,38.25,38.0,38.0,23200,1.35436736325882,1.35436736325882,1.34551528898915,1.34551528898915,655213.662166797,0.0,1.0
1986-12-30,38.38,38.38,38.0,38.25,45200,1.35897044187904,1.35897044187904,1.34551528898915,1.35436736325882,1276536.96249739,0.0,1.0
1986-12-31,38.38,38.38,38.0,38.38,31800,1.35897044187904,1.35897044187904,1.34551528898915,1.35897044187904,898094.588659665,0.0,1.0
1987-01-02,39.0,39.0,38.25,38.38,19600,1.38092358606781,1.38092358606781,1.35436736325882,1.35897044187904,553542.576658159,0.0,1.0
1987-01-05,39.25,39.5,38.38,39.0,17200,1.38977566033748,1.39862773460714,1.35897044187904,1.38092358606781,485761.852985729,0.0,1.0
1987-01-06,41.75,42.0,39.0,39.25,98500,1.47829640303413,1.4871484773038,1.38092358606781,1.38977566033748,2781833.86738922,0.0,1.0
1987-01-07,43.25,43.75,41.38,41.75,107500,1.53140884865213,1.54911299719146,1.46519533311503,1.47829640303413,3036011.5811608,0.0,1.0
1987-01-08,44.75,45.88,43.25,43.25,151000,1.58452129427012,1.62453266996901,1.53140884865213,1.53140884865213,4264537.19772356,0.0,1.0
1987-01-09,44.75,45.0,44.38,44.75,25300,1.58452129427012,1.59337336853979,1.57142022435101,1.58452129427012,714521.795380172,0.0,1.0
1987-01-12,45.5,45.75,44.25,44.75,237200,1.61107751707912,1.61992959134878,1.56681714573079,1.58452129427012,6698994.85629156,0.0,1.0
1987-01-13,47.12,47.38,45.37,45.5,61500,1.66843895834655,1.677645115587,1.60647443845889,1.61107751707912,1736881.04410595,0.0,1.0
1987-01-14,47.38,47.87,47.12,47.12,91800,1.677645115587,1.69499518115554,1.66843895834655,1.66843895834655,2592612.68047035,0.0,1.0
1987-01-15,48.62,48.88,47.38,47.38,106000,1.72155140396454,1.73075756120499,1.677645115587,1.677645115587,2993648.62886555,0.0,1.0
1987-01-16,47.75,48.5,47.0,48.5,198300,1.69074618550611,1.7173024083151,1.66418996269711,1.7173024083151,5600382.2934343,0.0,1.0
1987-01-19,49.37,49.75,46.75,47.75,131100,1.74810762677354,1.76156277966343,1.65533788842744,1.69074618550611,3702522.03060634,0.0,1.0
1987-01-20,47.87,49.75,47.87,49.37,109800,1.69499518115554,1.76156277966343,1.69499518115554,1.74810762677354,3100968.10801356,0.0,1.0
1987-01-21,48.5,48.88,46.75,47.87,104000,1.7173024083151,1.73075756120499,1.65533788842744,1.69499518115554,2937164.69247186,0.0,1.0
1987-01-22,48.88,49.37,48.5,48.5,170300,1.73075756120499,1.74810762677354,1.7173024083151,1.7173024083151,4809607.18392267,0.0,1.0
1987-01-23,48.88,50.12,48.88,48.88,82000,1.73075756120499,1.77466384958253,1.73075756120499,1.73075756120499,2315841.39214127,0.0,1.0
1987-01-26,48.88,49.25,47.87,48.88,19700,1.73075756120499,1.7438586311241,1.69499518115554,1.73075756120499,556366.773477843,0.0,1.0
1987-01-27,49.25,49.37,48.25,48.88,21400,1.7438586311241,1.74810762677354,1.70845033404544,1.73075756120499,604378.119412477,0.0,1.0
1987-01-28,50.75,50.87,48.88,49.25,85900,1.79697107674209,1.80122007239153,1.73075756120499,1.7438586311241,2425985.06810897,0.0,1.0
1987-01-29,49.37,51.25,49.37,50.75,61300,1.74810762677354,1.81467522528142,1.74810762677354,1.79697107674209,1731232.65046658,0.0,1.0
1987-01-30,50.0,50.38,48.88,49.37,27500,1.77041485393309,1.78387000682299,1.73075756120499,1.74810762677354,776654.125413233,0.0,1.0
1987-02-02,54.5,54.62,50.0,50.0,61900,1.92975219078707,1.93400118643651,1.77041485393309,1.77041485393309,1748177.83138469,0.0,1.0
1987-02-03,57.5,59.25,54.5,54.5,150200,2.03597708202306,2.09794160191072,1.92975219078707,1.92975219078707,4241943.62316608,0.0,1.0
1987-02-04,55.75,56.75,55.37,56.75,46200,1.9740125621354,2.00942085921406,1.96055740924551,2.00942085921406,1304778.93069423,0.0,1.0
1987-02-05,53.75,56.0,53.0,55.75,37800,1.90319596797808,1.98286463640507,1.87663974516908,1.9740125621354,1067546.39784073,0.0,1.0
1987-02-06,53.0,53.75,50.75,53.75,116700,1.87663974516908,1.90319596797808,1.79697107674209,1.90319596797808,3295837.68857178,0.0,1.0
1987-02-09,50.38,51.88,50.12,51.88,53400,1.78387000682299,1.83698245244098,1.77466384958253,1.83698245244098,1508121.10171151,0.0,1.0
1987-02-10,50.0,51.5,48.88,50.38,35700,1.77041485393309,1.82352729955109,1.73075756120499,1.78387000682299,1008238.26462736,0.0,1.0
1987-02-11,53.87,53.87,50.0,50.0,103700,1.90744496362752,1.90744496362752,1.77041485393309,1.77041485393309,2928692.10201279,0.0,1.0
1987-02-12,53.87,54.88,53.38,53.87,123200,1.90744496362752,1.94320734367696,1.89009489805897,1.90744496362752,3479410.48185127,0.0,1.0
1987-02-13,57.5,59.87,53.87,53.87,61300,2.03597708202306,2.11989474609949,1.90744496362752,1.90744496362752,1731232.65046658,0.0,1.0
1987-02-17,63.5,67.37,58.37,58.37,158900,2.24842686449503,2.38545697418945,2.06678230048149,2.06678230048149,4487648.74647863,0.0,1.0
1987-02-18,62.38,66.0,62.0,63.5,75800,2.20876957176693,2.33694760719168,2.19531441887704,2.24842686449503,2140741.18932083,0.0,1.0
1987-02-19,62.0,62.87,59.0,62.38,68700,2.19531441887704,2.22611963733547,2.08908952764105,2.20876957176693,1940223.21512323,0.0,1.0
1987-02-20,62.0,62.87,60.62,62.0,42900,2.19531441887704,2.22611963733547,2.14645096890848,2.19531441887704,1211580.43564464,0.0,1.0
1987-02-23,59.87,62.0,57.88,62.0,109000,2.11989474609949,2.19531441887704,2.04943223491295,2.19531441887704,3078374.53345607,0.0,1.0
1987-02-24,63.88,65.0,59.87,59.87,93100,2.26188201738492,2.30153931011302,2.11989474609949,2.11989474609949,2629327.23912625,0.0,1.0
1987-02-25,68.87,70.37,63.88,63.88,228400,2.43856941980744,2.49168186542544,2.26188201738492,2.26188201738492,6450465.53615935,0.0,1.0
1987-02-26,69.62,71.0,68.0,68.87,84600,2.46512564261644,2.51398909258499,2.40776420134901,2.43856941980744,2389270.50945307,0.0,1.0
1987-02-27,68.38,69.88,66.5,69.62,27800,2.4212193542389,2.47433179985689,2.35465175573102,2.46512564261644,785126.715872284,0.0,1.0
1987-03-02,67.37,68.87,66.5,68.38,21300,2.38545697418945,2.43856941980744,2.35465175573102,2.4212193542389,601553.922592794,0.0,1.0
1987-03-03,65.87,68.0,65.38,67.37,35200,2.33234452857146,2.40776420134901,2.31499446300291,2.38545697418945,994117.280528935,0.0,1.0
1987-03-04,71.38,74.0,65.87,65.87,98800,2.52744424547489,2.62021398382098,2.33234452857146,2.33234452857146,2790306.45784826,0.0,1.0
1987-03-05,71.0,72.5,69.88,71.38,34200,2.51398909258499,2.56710153820299,2.47433179985689,2.52744424547489,965875.312332092,0.0,1.0
1987-03-06,70.37,71.38,70.37,71.0,27300,2.49168186542544,2.52744424547489,2.49168186542544,2.51398909258499,771005.731773861,0.0,1.0
1987-03-09,69.5,71.0,66.88,70.37,82900,2.460876646967,2.51398909258499,2.36810690862091,2.49168186542544,2341259.16351843,0.0,1.0
1987-03-10,72.5,72.88,68.0,69.5,37700,2.56710153820299,2.58055669109288,2.40776420134901,2.460876646967,1064722.20102105,0.0,1.0
1987-03-11,71.0,72.5,70.37,72.5,18700,2.51398909258499,2.56710153820299,2.49168186542544,2.56710153820299,528124.805280998,0.0,1.0
1987-03-12,71.38,71.87,69.88,71.0,69800,2.52744424547489,2.54479431104343,2.47433179985689,2.51398909258499,1971289.38013976,0.0,1.0
1987-03-13,69.5,72.5,68.0,71.38,24100,2.460876646967,2.56710153820299,2.40776420134901,2.52744424547489,680631.433543959,0.0,1.0
1987-03-16,68.87,69.88,67.37,69.5,62500,2.43856941980744,2.47433179985689,2.38545697418945,2.460876646967,1765123.0123028,0.0,1.0
1987-03-17,71.87,72.0,68.87,68.87,33400,2.54479431104343,2.54939738966366,2.43856941980744,2.43856941980744,943281.737774615,0.0,1.0
1987-03-18,72.88,74.0,71.38,71.87,18800,2.58055669109288,2.62021398382098,2.52744424547489,2.54479431104343,530949.002100681,0.0,1.0
1987-03-19,77.12,78.37,73.37,73.37,57600,2.73068787070641,2.77494824205473,2.59790675666142,2.59790675666142,1626737.36813825,0.0,1.0
1987-03-20,77.0,77.87,74.38,77.12,70800,2.72643887505697,2.7572440935154,2.63366913671087,2.73068787070641,1999531.34833661,0.0,1.0
1987-03-23,77.38,78.88,77.0,77.0,104900,2.73989402794686,2.79300647356485,2.72643887505697,2.72643887505697,2962582.46384901,0.0,1.0
1987-03-24,75.88,78.37,75.88,77.38,54900,2.68678158232886,2.77494824205473,2.68678158232886,2.73989402794686,1550484.05400678,0.0,1.0
1987-03-25,78.88,80.38,75.88,75.88,126400,2.79300647356485,2.84611891918284,2.68678158232886,2.68678158232886,3569784.78008118,0.0,1.0
1987-03-26,84.37,86.87,78.88,78.88,92800,2.9873980245267,3.07591876722336,2.79300647356485,2.79300647356485,2620854.6486672,0.0,1.0
1987-03-27,86.38,90.37,84.37,84.37,52000,3.05856870165481,3.19984780699868,2.9873980245267,2.9873980245267,1468582.34623593,0.0,1.0
1987-03-30,28.0,29.0,26.5,28.78,105600,2.9742969546076,3.08052184584358,2.81495961775362,3.05715236977167,994117.280528935,0.0,3.0
1987-03-31,30.75,31.0,28.0,28.0,212200,3.26641540550656,3.29297162831556,2.9742969546076,2.9742969546076,1997648.55045682,0.0,1.0
1987-04-01,32.0,34.0,28.5,30.75,580100,3.39919651955154,3.61164630202351,3.02740940022559,3.26641540550656,5461055.25032988,0.0,1.0
1987-04-02,31.5,34.0,29.5,32.0,660900,3.34608407393355,3.61164630202351,3.13363429146158,3.39919651955154,6221705.5937649,0.0,1.0
1987-04-03,30.5,31.5,30.0,31.5,181300,3.23985918269756,3.34608407393355,3.18674673707957,3.34608407393355,1706756.27802932,0.0,1.0
1987-04-06,28.5,31.0,28.12,30.5,206300,3.02740940022559,3.29297162831556,2.98704394155592,3.23985918269756,1942106.01300302,0.0,1.0
1987-04-07,28.0,29.5,28.0,28.5,140300,2.9742969546076,3.13363429146158,2.9742969546076,3.02740940022559,1320782.71267244,0.0,1.0
1987-04-08,29.0,30.0,28.5,28.5,169200,3.08052184584358,3.18674673707957,3.02740940022559,3.02740940022559,1592847.00630205,0.0,1.0
1987-04-09,28.5,29.5,27.5,29.0,140400,3.02740940022559,3.13363429146158,2.92118450898961,3.08052184584358,1321724.11161234,0.0,1.0
1987-04-10,27.5,28.5,27.0,28.5,112100,2.92118450898961,3.02740940022559,2.86807206337161,3.02740940022559,1055308.2116221,0.0,1.0
1987-04-13,26.0,27.5,25.5,27.5,84600,2.76184717213563,2.92118450898961,2.70873472651763,2.92118450898961,796423.503151021,0.0,1.0
1987-04-14,25.5,25.75,24.0,25.75,643300,2.70873472651763,2.73529094932663,2.54939738966366,2.73529094932663,6056019.38034342,0.0,1.0
1987-04-15,26.0,26.5,25.0,25.5,367900,2.76184717213563,2.81495961775362,2.65562228089964,2.70873472651763,3463406.69987306,0.0,1.0
1987-04-16,27.5,27.5,26.0,26.0,181900,2.92118450898961,2.92118450898961,2.76184717213563,2.76184717213563,1712404.67166868,0.0,1.0
1987-04-20,26.0,27.5,25.5,27.5,103700,2.76184717213563,2.92118450898961,2.70873472651763,2.92118450898961,976230.700670933,0.0,1.0
1987-04-21,26.25,26.5,25.5,26.0,123900,2.78840339494462,2.81495961775362,2.70873472651763,2.76184717213563,1166393.28652969,0.0,1.0
1987-04-22,27.0,27.5,26.5,26.5,80900,2.86807206337161,2.92118450898961,2.81495961775362,2.81495961775362,761591.742374914,0.0,1.0
1987-04-23,26.5,27.0,26.5,27.0,59000,2.81495961775362,2.86807206337161,2.81495961775362,2.86807206337161,555425.374537947,0.0,1.0
1987-04-24,26.5,27.62,26.0,26.5,109900,2.81495961775362,2.93393149593792,2.76184717213563,2.81495961775362,1034597.43494441,0.0,1.0
1987-04-27,25.75,26.5,25.5,26.5,130300,2.73529094932663,2.81495961775362,2.70873472651763,2.81495961775362,1226642.81868296,0.0,1.0
1987-04-28,25.0,26.0,24.75,25.75,239600,2.65562228089964,2.76184717213563,2.62906605809065,2.73529094932663,2255591.859988,0.0,1.0
1987-04-29,26.5,27.5,25.0,25.0,67800,2.81495961775362,2.92118450898961,2.65562228089964,2.65562228089964,638268.481248691,0.0,1.0
1987-04-30,27.5,28.5,27.5,27.5,217100,2.92118450898961,3.02740940022559,2.92118450898961,2.92118450898961,2043777.09851166,0.0,1.0
1987-05-01,28.5,29.0,27.5,27.5,136300,3.02740940022559,3.08052184584358,2.92118450898961,2.92118450898961,1283126.75507665,0.0,1.0
1987-05-04,27.5,28.5,27.0,28.5,50400,2.92118450898961,3.02740940022559,2.86807206337161,3.02740940022559,474465.065706991,0.0,1.0
1987-05-05,27.5,28.5,27.5,27.5,120700,2.92118450898961,3.02740940022559,2.92118450898961,2.92118450898961,1136268.52045305,0.0,1.0
1987-05-06,27.0,28.0,27.0,27.5,46200,2.86807206337161,2.9742969546076,2.86807206337161,2.92118450898961,434926.31023141,0.0,1.0
1987-05-07,27.0,27.25,26.5,27.0,16900,2.86807206337161,2.89462828618061,2.81495961775362,2.86807206337161,159096.420842226,0.0,1.0
1987-05-08,27.0,27.0,26.0,27.0,24400,2.86807206337161,2.86807206337161,2.76184717213563,2.86807206337161,229701.341334338,0.0,1.0
1987-05-11,27.5,27.5,26.5,27.0,92700,2.92118450898961,2.92118450898961,2.81495961775362,2.86807206337161,872676.817282502,0.0,1.0
1987-05-12,27.0,27.5,27.0,27.5,47300,2.86807206337161,2.92118450898961,2.86807206337161,2.92118450898961,445281.698570253,0.0,1.0
1987-05-13,27.0,27.5,26.5,27.0,59100,2.86807206337161,2.92118450898961,2.81495961775362,2.86807206337161,556366.773477842,0.0,1.0
1987-05-14,27.5,27.5,27.0,27.0,62700,2.92118450898961,2.92118450898961,2.86807206337161,2.86807206337161,590257.135314054,0.0,1.0
1987-05-15,27.75,28.0,27.25,27.5,735400,2.9477407317986,2.9742969546076,2.89462828618061,2.92118450898961,6923047.80398655,0.0,1.0
1987-05-18,27.25,28.0,26.0,27.75,95300,2.89462828618061,2.9742969546076,2.76184717213563,2.9477407317986,897153.189719768,0.0,1.0
1987-05-19,26.5,28.0,26.0,27.25,60300,2.81495961775362,2.9742969546076,2.76184717213563,2.89462828618061,567663.56075658,0.0,1.0
1987-05-20,25.5,26.5,24.75,26.5,97300,2.70873472651763,2.81495961775362,2.62906605809065,2.81495961775362,915981.168517666,0.0,1.0
1987-05-21,25.5,25.5,24.5,25.5,71500,2.70873472651763,2.70873472651763,2.60250983528165,2.70873472651763,673100.242024801,0.0,1.0
1987-05-22,25.5,25.5,25.0,25.5,46400,2.70873472651763,2.70873472651763,2.65562228089964,2.70873472651763,436809.1081112,0.0,1.0
1987-05-26,25.5,25.5,25.25,25.5,156400,2.70873472651763,2.70873472651763,2.68217850370864,2.70873472651763,1472347.94199551,0.0,1.0
1987-05-27,25.5,25.62,25.0,25.5,33200,2.70873472651763,2.72148171346595,2.65562228089964,2.70873472651763,312544.448045082,0.0,1.0
1987-05-28,26.0,27.0,25.25,25.5,160500,2.76184717213563,2.86807206337161,2.68217850370864,2.70873472651763,1510945.29853119,0.0,1.0
1987-05-29,25.5,27.5,25.5,26.0,210600,2.70873472651763,2.92118450898961,2.70873472651763,2.76184717213563,1982586.16741851,0.0,1.0
1987-06-01,24.0,26.5,23.75,25.5,156100,2.54939738966366,2.81495961775362,2.52284116685466,2.70873472651763,1469523.74517582,0.0,1.0
1987-06-02,24.25,25.25,23.75,24.0,1055400,2.57595361247265,2.68217850370864,2.52284116685466,2.54939738966366,9935524.41164999,0.0,1.0
1987-06-03,25.0,25.75,24.0,24.25,285600,2.65562228089964,2.73529094932663,2.54939738966366,2.57595361247265,2688635.37233962,0.0,1.0
1987-06-04,25.38,26.0,24.75,25.0,254900,2.69598773956932,2.76184717213563,2.62906605809065,2.65562228089964,2399625.89779191,0.0,1.0
1987-06-05,25.0,25.75,25.0,25.38,113500,2.65562228089964,2.73529094932663,2.65562228089964,2.69598773956932,1068487.79678063,0.0,1.0
1987-06-08,25.0,25.25,24.0,25.0,150900,2.65562228089964,2.68217850370864,2.54939738966366,2.65562228089964,1420571.00030129,0.0,1.0
1987-06-09,24.75,25.0,24.5,25.0,223800,2.62906605809065,2.65562228089964,2.60250983528165,2.65562228089964,2106850.82748461,0.0,1.0
1987-06-10,23.75,24.75,23.5,24.75,431200,2.52284116685466,2.62906605809065,2.49628494404566,2.62906605809065,4059312.22882649,0.0,1.0
1987-06-11,24.0,24.25,23.5,23.75,721700,2.54939738966366,2.57595361247265,2.49628494404566,2.52284116685466,6794076.14922094,0.0,1.0
1987-06-12,23.75,24.25,23.5,24.0,437300,2.52284116685466,2.57595361247265,2.49628494404566,2.54939738966366,4116737.56416007,0.0,1.0
1987-06-15,23.0,24.0,23.0,23.75,410500,2.44317249842767,2.54939738966366,2.44317249842767,2.52284116685466,3864442.64826826,0.0,1.0
1987-06-16,24.5,24.5,23.0,23.0,209100,2.60250983528165,2.60250983528165,2.44317249842767,2.44317249842767,1968465.18332008,0.0,1.0
1987-06-17,25.25,26.0,24.5,24.5,486500,2.68217850370864,2.76184717213563,2.60250983528165,2.60250983528165,4579905.84258832,0.0,1.0
1987-06-18,24.5,25.25,23.75,25.25,165600,2.60250983528165,2.68217850370864,2.52284116685466,2.68217850370864,1558956.64446583,0.0,1.0
1987-06-19,24.5,25.0,24.0,24.5,50600,2.60250983528165,2.65562228089964,2.54939738966366,2.60250983528165,476347.863586781,0.0,1.0
1987-06-22,25.0,25.0,24.5,24.5,43900,2.65562228089964,2.65562228089964,2.60250983528165,2.60250983528165,413274.134613828,0.0,1.0
1987-06-23,26.0,26.5,25.0,25.0,572900,2.76184717213563,2.81495961775362,2.65562228089964,2.65562228089964,5393274.52665745,0.0,1.0
1987-06-24,26.5,27.0,25.5,26.0,190400,2.81495961775362,2.86807206337161,2.70873472651763,2.76184717213563,1792423.58155975,0.0,1.0
1987-06-25,25.5,26.75,25.5,26.5,595500,2.70873472651763,2.84151584056262,2.70873472651763,2.81495961775362,5606030.68707369,0.0,1.0
1987-06-26,25.5,26.0,24.75,25.5,290300,2.70873472651763,2.76184717213563,2.62906605809065,2.70873472651763,2732881.12251468,0.0,1.0
1987-06-29,26.0,26.25,25.25,25.5,349600,2.76184717213563,2.78840339494462,2.68217850370864,2.70873472651763,3291130.69387231,0.0,1.0
1987-06-30,25.25,26.5,24.75,26.0,106900,2.68217850370864,2.81495961775362,2.62906605809065,2.76184717213563,1006355.46674757,0.0,1.0
1987-07-01,25.0,25.5,24.75,25.25,73200,2.65562228089964,2.70873472651763,2.62906605809065,2.68217850370864,689104.024003012,0.0,1.0
1987-07-02,23.75,25.5,23.5,25.0,260300,2.52284116685466,2.70873472651763,2.49628494404566,2.65562228089964,2450461.44054623,0.0,1.0
1987-07-06,20.75,24.0,20.5,23.75,619900,2.2041664931467,2.54939738966366,2.17761027033771,2.52284116685466,5835732.02840803,0.0,1.0
1987-07-07,21.0,22.0,20.25,20.75,555000,2.2307227159557,2.33694760719168,2.15105404752871,2.2041664931467,5224764.11641628,0.0,1.0
1987-07-08,21.0,21.5,20.0,21.0,1058200,2.2307227159557,2.28383516157369,2.12449782471971,2.2307227159557,9961883.58196703,0.0,1.0
1987-07-09,20.75,21.5,20.75,21.0,263800,2.2041664931467,2.28383516157369,2.2041664931467,2.2307227159557,2483410.40344255,0.0,1.0
1987-07-10,21.0,21.0,19.0,20.75,316200,2.2307227159557,2.2307227159557,2.01827293348373,2.2041664931467,2976703.44794744,0.0,1.0
1987-07-13,22.5,22.5,20.5,21.0,270600,2.39006005280968,2.39006005280968,2.17761027033771,2.2307227159557,2547425.53135539,0.0,1.0
1987-07-14,23.5,24.0,22.25,22.5,386800,2.49628494404566,2.54939738966366,2.36350383000068,2.39006005280968,3641331.09951319,0.0,1.0
1987-07-15,22.25,24.0,22.25,23.5,209100,2.36350383000068,2.54939738966366,2.36350383000068,2.49628494404566,1968465.18332008,0.0,1.0
1987-07-16,23.0,23.25,22.25,22.25,61900,2.44317249842767,2.46972872123667,2.36350383000068,2.36350383000068,582725.943794897,0.0,1.0
1987-07-17,23.5,23.5,23.0,23.0,118800,2.49628494404566,2.49628494404566,2.44317249842767,2.44317249842767,1118381.94059505,0.0,1.0
1987-07-20,22.25,23.5,22.25,23.5,47200,2.36350383000068,2.49628494404566,2.36350383000068,2.49628494404566,444340.299630358,0.0,1.0
1987-07-21,21.0,22.5,20.12,22.25,192300,2.2307227159557,2.39006005280968,2.13724481166803,2.36350383000068,1810310.16141775,0.0,1.0
1987-07-22,22.0,22.0,20.5,21.0,109800,2.33694760719168,2.33694760719168,2.17761027033771,2.2307227159557,1033656.03600452,0.0,1.0
1987-07-23,21.25,22.0,21.25,22.0,32000,2.2572789387647,2.33694760719168,2.2572789387647,2.33694760719168,301247.660766343,0.0,1.0
1987-07-24,21.0,21.5,20.75,21.25,137800,2.2307227159557,2.28383516157369,2.2041664931467,2.2572789387647,1297247.73917507,0.0,1.0
1987-07-27,21.5,21.5,20.75,21.0,116900,2.28383516157369,2.28383516157369,2.2041664931467,2.2307227159557,1100495.36073705,0.0,1.0
1987-07-28,21.62,21.75,21.25,21.5,67400,2.29658214852201,2.31039138438269,2.2572789387647,2.28383516157369,634502.885489112,0.0,1.0
1987-07-29,22.0,22.0,21.25,21.62,73500,2.33694760719168,2.33694760719168,2.2572789387647,2.29658214852201,691928.220822698,0.0,1.0
1987-07-30,23.5,23.5,21.5,22.0,117700,2.49628494404566,2.49628494404566,2.28383516157369,2.33694760719168,1108026.55225621,0.0,1.0
1987-07-31,24.25,24.75,23.0,23.5,281200,2.57595361247265,2.62906605809065,2.44317249842767,2.49628494404566,2647213.81898425,0.0,1.0
1987-08-03,24.25,24.5,23.75,24.25,139800,2.57595361247265,2.60250983528165,2.52284116685466,2.57595361247265,1316075.71797297,0.0,1.0
1987-08-04,23.75,24.12,23.5,24.12,50600,2.52284116685466,2.56214437661197,2.49628494404566,2.56214437661197,476347.863586781,0.0,1.0
1987-08-05,25.0,25.5,23.75,23.75,508000,2.65562228089964,2.70873472651763,2.52284116685466,2.52284116685466,4782306.61466571,0.0,1.0
1987-08-06,26.25,26.5,25.25,25.25,615700,2.78840339494462,2.81495961775362,2.68217850370864,2.68217850370864,5796193.27293245,0.0,1.0
1987-08-07,25.25,26.75,25.25,26.25,426600,2.68217850370864,2.84151584056262,2.68217850370864,2.78840339494462,4016007.87759132,0.0,1.0
1987-08-10,26.25,26.5,25.25,25.25,118600,2.78840339494462,2.81495961775362,2.68217850370864,2.68217850370864,1116499.14271526,0.0,1.0
1987-08-11,28.0,28.25,26.25,26.25,766600,2.9742969546076,3.0008531774166,2.78840339494462,2.78840339494462,7216764.27323373,0.0,1.0
1987-08-12,27.62,28.25,27.25,28.0,442900,2.93393149593792,3.0008531774166,2.89462828618061,2.9742969546076,4169455.90479419,0.0,1.0
1987-08-13,29.0,29.5,26.75,27.62,601900,3.08052184584358,3.13363429146158,2.84151584056262,2.93393149593792,5666280.21922696,0.0,1.0
1987-08-14,29.25,30.0,28.75,29.0,235300,3.10707806865258,3.18674673707957,3.05396562303459,3.08052184584358,2215111.70557252,0.0,1.0
1987-08-17,29.25,29.5,29.25,29.25,115400,3.10707806865258,3.13363429146158,3.10707806865258,3.10707806865258,1086374.37663863,0.0,1.0
1987-08-18,28.0,29.5,27.5,29.25,240100,2.9742969546076,3.13363429146158,2.92118450898961,3.10707806865258,2260298.85468747,0.0,1.0
1987-08-19,27.5,28.5,27.5,28.0,127400,2.92118450898961,3.02740940022559,2.92118450898961,2.9742969546076,1199342.24942601,0.0,1.0
1987-08-20,29.0,29.5,27.75,27.75,329500,3.08052184584358,3.13363429146158,2.9477407317986,2.9477407317986,3101909.50695345,0.0,1.0
1987-08-21,29.5,30.0,29.12,29.12,248000,3.13363429146158,3.18674673707957,3.0932688327919,3.0932688327919,2334669.37093916,0.0,1.0
1987-08-24,30.0,30.0,29.62,29.62,76900,3.18674673707957,3.18674673707957,3.1463812784099,3.1463812784099,723935.78477912,0.0,1.0
1987-08-25,29.75,30.5,29.38,30.0,449300,3.16019051427057,3.23985918269756,3.12088730451326,3.18674673707957,4229705.43694745,0.0,1.0
1987-08-26,28.5,29.5,28.5,29.5,133300,3.02740940022559,3.13363429146158,3.02740940022559,3.13363429146158,1254884.7868798,0.0,1.0
1987-08-27,28.5,29.0,27.75,28.5,86800,3.02740940022559,3.08052184584358,2.9477407317986,3.02740940022559,817134.279828709,0.0,1.0
1987-08-28,28.5,29.0,28.25,28.5,50400,3.02740940022559,3.08052184584358,3.0008531774166,3.02740940022559,474465.065706992,0.0,1.0
1987-08-31,28.5,29.0,28.25,28.5,67000,3.02740940022559,3.08052184584358,3.0008531774166,3.02740940022559,630737.289729533,0.0,1.0
1987-09-01,27.75,28.62,27.5,28.5,71700,2.9477407317986,3.04015638717391,2.92118450898961,3.02740940022559,674983.03990459,0.0,1.0
1987-09-02,27.0,27.75,27.0,27.75,152800,2.86807206337161,2.9477407317986,2.86807206337161,2.9477407317986,1438457.58015929,0.0,1.0
1987-09-03,27.0,27.75,26.75,27.0,257500,2.86807206337161,2.9477407317986,2.84151584056262,2.86807206337161,2424102.27022918,0.0,1.0
1987-09-04,26.25,27.0,26.0,27.0,151900,2.78840339494462,2.86807206337161,2.76184717213563,2.86807206337161,1429984.98970024,0.0,1.0
1987-09-08,25.75,26.5,25.0,26.25,89100,2.73529094932663,2.81495961775362,2.65562228089964,2.78840339494462,838786.455446289,0.0,1.0
1987-09-09,27.0,27.25,25.75,25.75,218300,2.86807206337161,2.89462828618061,2.73529094932663,2.73529094932663,2055073.88579041,0.0,1.0
1987-09-10,28.75,28.75,27.25,27.25,91000,3.05396562303459,3.05396562303459,2.89462828618061,2.89462828618061,856673.03530429,0.0,1.0
1987-09-11,29.25,29.75,28.25,28.75,98700,3.10707806865258,3.16019051427057,3.0008531774166,3.05396562303459,929160.753676193,0.0,1.0
1987-09-14,28.25,29.5,28.25,29.25,89400,3.0008531774166,3.13363429146158,3.0008531774166,3.10707806865258,841610.652265972,0.0,1.0
1987-09-15,27.75,28.5,27.75,28.25,56700,2.9477407317986,3.02740940022559,2.9477407317986,3.0008531774166,533773.198920366,0.0,1.0
1987-09-16,28.75,30.25,27.75,27.75,213300,3.05396562303459,3.21330295988857,2.9477407317986,2.9477407317986,2008003.93879566,0.0,1.0
1987-09-17,29.25,29.25,28.25,28.75,140100,3.10707806865258,3.10707806865258,3.0008531774166,3.05396562303459,1318899.91479265,0.0,1.0
1987-09-18,29.25,29.75,29.0,29.25,66300,3.10707806865258,3.16019051427057,3.08052184584358,3.10707806865258,624147.497150269,0.0,1.0
1987-09-21,27.75,29.75,27.75,29.25,119400,2.9477407317986,3.16019051427057,2.9477407317986,3.10707806865258,1124030.33423442,0.0,1.0
1987-09-22,28.75,28.75,27.25,27.75,96600,3.05396562303459,3.05396562303459,2.89462828618061,2.9477407317986,909391.3759384,0.0,1.0
1987-09-23,29.25,29.75,28.25,28.75,86800,3.10707806865258,3.16019051427057,3.0008531774166,3.05396562303459,817134.279828708,0.0,1.0
1987-09-24,29.25,29.75,29.25,29.25,91900,3.10707806865258,3.16019051427057,3.10707806865258,3.10707806865258,865145.625763344,0.0,1.0
1987-09-25,29.0,29.5,28.5,29.25,90100,3.08052184584358,3.13363429146158,3.02740940022559,3.10707806865258,848200.444845239,0.0,1.0
1987-09-28,28.5,29.25,28.0,29.0,73300,3.02740940022559,3.10707806865258,2.9742969546076,3.08052184584358,690045.422942907,0.0,1.0
1987-09-29,28.25,29.0,28.25,28.5,101400,3.0008531774166,3.08052184584358,3.0008531774166,3.02740940022559,954578.525053351,0.0,1.0
1987-09-30,27.5,28.5,27.5,28.25,203400,2.92118450898961,3.02740940022559,2.92118450898961,3.0008531774166,1914805.44374607,0.0,1.0
1987-10-01,29.0,29.25,27.5,27.5,373000,3.08052184584358,3.10707806865258,2.92118450898961,2.92118450898961,3511418.0458077,0.0,1.0
1987-10-02,31.25,31.75,29.0,29.0,451100,3.31952785112455,3.37264029674255,3.08052184584358,3.08052184584358,4246650.61786556,0.0,1.0
1987-10-05,32.75,33.75,32.0,32.0,412200,3.47886518797853,3.58509007921452,3.39919651955154,3.39919651955154,3880446.43024647,0.0,1.0
1987-10-06,30.5,33.25,30.5,32.75,183900,3.23985918269756,3.53197763359652,3.23985918269756,3.47886518797853,1731232.65046659,0.0,1.0
1987-10-07,30.0,31.25,29.5,30.5,172800,3.18674673707957,3.31952785112455,3.13363429146158,3.23985918269756,1626737.36813826,0.0,1.0
1987-10-08,30.0,31.0,29.5,30.0,74000,3.18674673707957,3.29297162831556,3.13363429146158,3.18674673707957,696635.21552217,0.0,1.0
1987-10-09,30.75,31.25,29.75,30.0,162100,3.26641540550656,3.31952785112455,3.16019051427057,3.18674673707957,1526007.68156951,0.0,1.0
1987-10-12,29.75,31.0,29.5,30.75,106400,3.16019051427057,3.29297162831556,3.13363429146158,3.26641540550656,1001648.47204809,0.0,1.0
1987-10-13,30.0,30.5,28.62,29.75,234400,3.18674673707957,3.23985918269756,3.04015638717391,3.16019051427057,2206639.11511347,0.0,1.0
1987-10-14,29.75,30.0,28.75,30.0,120000,3.16019051427057,3.18674673707957,3.05396562303459,3.18674673707957,1129678.72787379,0.0,1.0
1987-10-15,30.0,30.5,29.25,29.75,164800,3.18674673707957,3.23985918269756,3.10707806865258,3.16019051427057,1551425.45294667,0.0,1.0
1987-10-16,27.5,30.25,27.25,30.0,170500,2.92118450898961,3.21330295988857,2.89462828618061,3.18674673707957,1605085.19252067,0.0,1.0
1987-10-19,22.75,27.0,22.0,27.0,417100,2.41661627561867,2.86807206337161,2.33694760719168,2.86807206337161,3926574.97830132,0.0,1.0
1987-10-20,20.5,22.75,19.0,22.75,249500,2.17761027033771,2.41661627561867,2.01827293348373,2.41661627561867,2348790.35503758,0.0,1.0
1987-10-21,23.5,24.5,21.25,21.25,381900,2.49628494404566,2.60250983528165,2.2572789387647,2.2572789387647,3595202.55145834,0.0,1.0
1987-10-22,20.0,23.25,20.0,23.25,417600,2.12449782471971,2.46972872123667,2.12449782471971,2.46972872123667,3931281.9730008,0.0,1.0
1987-10-23,17.5,20.5,16.5,20.0,352200,1.85893559662975,2.17761027033771,1.75271070539376,2.12449782471971,3315607.06630957,0.0,1.0
1987-10-26,13.75,17.5,13.5,17.5,234800,1.4605922544948,1.85893559662975,1.43403603168581,1.85893559662975,2210404.71087305,0.0,1.0
1987-10-27,13.0,14.75,12.5,13.75,538000,1.38092358606781,1.56681714573079,1.32781114044982,1.4605922544948,5064726.29663417,0.0,1.0
1987-10-28,13.0,14.25,12.0,13.0,264400,1.38092358606781,1.5137047001128,1.27469869483183,1.38092358606781,2489058.79708192,0.0,1.0
1987-10-29,18.25,19.0,13.25,13.25,733400,1.93860426505674,2.01827293348373,1.40747980887681,1.40747980887681,6904219.82518864,0.0,1.0
1987-10-30,19.0,20.25,18.5,18.5,321600,2.01827293348373,2.15105404752871,1.96516048786574,1.96516048786574,3027538.99070175,0.0,1.0
1987-11-02,19.25,19.25,17.25,19.0,128100,2.04482915629272,2.04482915629272,1.83237937382075,2.01827293348373,1205932.04200527,0.0,1.0
1987-11-03,17.75,18.75,16.5,18.75,125100,1.88549181943875,1.99171671067473,1.75271070539376,1.99171671067473,1177690.07380842,0.0,1.0
1987-11-04,18.0,18.25,16.5,17.75,324000,1.91204804224774,1.93860426505674,1.75271070539376,1.88549181943875,3050132.56525924,0.0,1.0
1987-11-05,18.0,19.0,18.0,18.0,179900,1.91204804224774,2.01827293348373,1.91204804224774,1.91204804224774,1693576.69287079,0.0,1.0
1987-11-06,17.0,18.25,16.5,18.0,103300,1.80582315101176,1.93860426505674,1.75271070539376,1.91204804224774,972465.104911352,0.0,1.0
1987-11-09,16.62,16.75,15.25,16.75,136800,1.76545769234208,1.77926692820276,1.61992959134878,1.77926692820276,1287833.74977612,0.0,1.0
1987-11-10,16.75,16.75,15.5,16.62,204000,1.77926692820276,1.77926692820276,1.64648581415778,1.76545769234208,1920453.83738544,0.0,1.0
1987-11-11,17.25,17.5,16.5,16.75,63600,1.83237937382075,1.85893559662975,1.75271070539376,1.77926692820276,598729.72577311,0.0,1.0
1987-11-12,18.0,19.0,17.5,17.5,356400,1.91204804224774,2.01827293348373,1.85893559662975,1.85893559662975,3355145.82178516,0.0,1.0
1987-11-13,17.0,18.25,16.75,18.0,426100,1.80582315101176,1.93860426505674,1.77926692820276,1.91204804224774,4011300.88289184,0.0,1.0
1987-11-16,17.25,18.0,16.75,17.0,285900,1.83237937382075,1.91204804224774,1.77926692820276,1.80582315101176,2691459.56915931,0.0,1.0
1987-11-17,16.25,17.0,15.75,17.0,199500,1.72615448258477,1.80582315101176,1.67304203696677,1.80582315101176,1878090.88509017,0.0,1.0
1987-11-18,16.5,16.75,15.75,16.25,268500,1.75271070539376,1.77926692820276,1.67304203696677,1.72615448258477,2527656.15361761,0.0,1.0
1987-11-19,16.0,16.75,15.75,16.5,101000,1.69959825977577,1.77926692820276,1.67304203696677,1.75271070539376,950812.929293774,0.0,1.0
1987-11-20,16.0,16.0,15.5,16.0,382900,1.69959825977577,1.69959825977577,1.64648581415778,1.69959825977577,3604616.54085729,0.0,1.0
1987-11-23,16.0,16.25,15.75,16.0,78000,1.69959825977577,1.72615448258477,1.67304203696677,1.69959825977577,734291.173117964,0.0,1.0
1987-11-24,17.5,17.75,16.25,16.25,319900,1.85893559662975,1.88549181943875,1.72615448258477,1.72615448258477,3011535.20872354,0.0,1.0
1987-11-25,18.5,18.5,17.5,17.5,214800,1.96516048786574,1.96516048786574,1.85893559662975,1.85893559662975,2022124.92289408,0.0,1.0
1987-11-27,18.0,18.5,18.0,18.5,80200,1.91204804224774,1.96516048786574,1.91204804224774,1.96516048786574,755001.94979565,0.0,1.0
1987-11-30,17.5,17.5,16.0,17.5,430200,1.85893559662975,1.85893559662975,1.69959825977577,1.85893559662975,4049898.23942754,0.0,1.0
1987-12-01,17.5,18.25,17.25,17.5,406800,1.85893559662975,1.93860426505674,1.83237937382075,1.85893559662975,3829610.88749215,0.0,1.0
1987-12-02,17.75,18.0,17.5,17.5,154800,1.88549181943875,1.91204804224774,1.85893559662975,1.85893559662975,1457285.55895719,0.0,1.0
1987-12-03,18.0,18.25,17.75,17.75,210200,1.91204804224774,1.93860426505674,1.88549181943875,1.88549181943875,1978820.57165892,0.0,1.0
1987-12-04,17.75,18.0,17.25,18.0,229000,1.88549181943875,1.91204804224774,1.83237937382075,1.91204804224774,2155803.57235914,0.0,1.0
1987-12-07,19.25,19.25,17.75,17.75,229000,2.04482915629272,2.04482915629272,1.88549181943875,1.88549181943875,2155803.57235915,0.0,1.0
1987-12-08,20.12,20.88,19.0,19.25,346200,2.13724481166803,2.21797572900738,2.01827293348373,2.04482915629272,3259123.12991589,0.0,1.0
1987-12-09,21.25,22.0,20.25,20.25,76400,2.2572789387647,2.33694760719168,2.15105404752871,2.15105404752871,719228.790079645,0.0,1.0
1987-12-10,20.5,21.75,20.0,21.25,246900,2.17761027033771,2.31039138438269,2.12449782471971,2.2572789387647,2324313.98260032,0.0,1.0
1987-12-11,20.0,21.0,20.0,20.5,90200,2.12449782471971,2.2307227159557,2.12449782471971,2.17761027033771,849141.843785134,0.0,1.0
1987-12-14,21.0,21.0,20.0,20.0,159800,2.2307227159557,2.2307227159557,2.12449782471971,2.12449782471971,1504355.50595193,0.0,1.0
1987-12-15,21.5,21.5,21.0,21.0,341300,2.28383516157369,2.28383516157369,2.2307227159557,2.2307227159557,3212994.58186104,0.0,1.0
1987-12-16,21.75,22.0,20.75,21.5,230800,2.31039138438269,2.33694760719168,2.2041664931467,2.28383516157369,2172748.75327725,0.0,1.0
1987-12-17,21.25,22.0,21.25,21.75,177200,2.2572789387647,2.33694760719168,2.2572789387647,2.31039138438269,1668158.92149363,0.0,1.0
1987-12-18,22.25,22.5,21.5,21.5,155400,2.36350383000068,2.39006005280968,2.28383516157369,2.28383516157369,1462933.95259656,0.0,1.0
1987-12-21,21.75,22.5,21.75,22.25,92400,2.31039138438269,2.39006005280968,2.31039138438269,2.36350383000068,869852.620462818,0.0,1.0
1987-12-22,21.25,21.75,20.0,21.75,168500,2.2572789387647,2.31039138438269,2.12449782471971,2.31039138438269,1586257.21372278,0.0,1.0
1987-12-23,21.5,21.75,21.0,21.25,64200,2.28383516157369,2.31039138438269,2.2307227159557,2.2572789387647,604378.119412478,0.0,1.0
1987-12-24,21.75,21.75,21.0,21.5,59500,2.31039138438269,2.31039138438269,2.2307227159557,2.28383516157369,560132.36923742,0.0,1.0
1987-12-28,20.75,21.75,20.5,21.75,44400,2.2041664931467,2.31039138438269,2.17761027033771,2.31039138438269,417981.129313303,0.0,1.0
1987-12-29,20.5,21.0,20.0,20.75,84400,2.17761027033771,2.2307227159557,2.12449782471971,2.2041664931467,794540.705271231,0.0,1.0
1987-12-30,20.75,21.25,20.25,20.5,122300,2.2041664931467,2.2572789387647,2.15105404752871,2.17761027033771,1151330.90349137,0.0,1.0
1987-12-31,20.75,21.0,19.5,20.75,205700,2.2041664931467,2.2307227159557,2.07138537910172,2.2041664931467,1936457.61936366,0.0,1.0
1988-01-04,21.0,22.0,20.5,20.75,100900,2.2307227159557,2.33694760719168,2.17761027033771,2.2041664931467,949871.530353878,0.0,1.0
1988-01-05,22.25,22.75,21.5,21.5,255000,2.36350383000068,2.41661627561867,2.28383516157369,2.28383516157369,2400567.2967318,0.0,1.0
1988-01-06,22.0,22.5,21.75,22.25,151400,2.33694760719168,2.39006005280968,2.31039138438269,2.36350383000068,1425277.99500077,0.0,1.0
1988-01-07,22.75,22.75,21.5,22.0,119800,2.41661627561867,2.41661627561867,2.28383516157369,2.33694760719168,1127795.929994,0.0,1.0
1988-01-08,19.75,23.5,19.5,22.75,247300,2.09794160191072,2.49628494404566,2.07138537910172,2.41661627561867,2328079.5783599,0.0,1.0
1988-01-11,20.25,20.5,19.25,19.75,250800,2.15105404752871,2.17761027033771,2.04482915629272,2.09794160191072,2361028.54125622,0.0,1.0
1988-01-12,19.75,20.5,19.0,20.25,252700,2.09794160191072,2.17761027033771,2.01827293348373,2.15105404752871,2378915.12111422,0.0,1.0
1988-01-13,19.25,19.75,18.5,19.75,144800,2.04482915629272,2.09794160191072,1.96516048786574,2.09794160191072,1363145.66496771,0.0,1.0
1988-01-14,19.0,19.75,18.75,19.25,49100,2.01827293348373,2.09794160191072,1.99171671067473,2.04482915629272,462226.879488359,0.0,1.0
1988-01-15,18.5,20.12,18.5,19.0,170400,1.96516048786574,2.13724481166803,1.96516048786574,2.01827293348373,1604143.79358078,0.0,1.0
1988-01-18,18.5,19.0,18.0,18.5,74100,1.96516048786574,2.01827293348373,1.91204804224774,1.96516048786574,697576.614462064,0.0,1.0
1988-01-19,18.25,18.5,17.75,18.5,124000,1.93860426505674,1.96516048786574,1.88549181943875,1.96516048786574,1167334.68546958,0.0,1.0
1988-01-20,16.75,18.0,16.0,18.0,394700,1.77926692820276,1.91204804224774,1.69959825977577,1.91204804224774,3715701.61576487,0.0,1.0
1988-01-21,17.5,17.5,16.75,16.75,302400,1.85893559662975,1.85893559662975,1.77926692820276,1.77926692820276,2846790.39424195,0.0,1.0
1988-01-22,18.25,18.25,17.5,17.5,87700,1.93860426505674,1.93860426505674,1.85893559662975,1.85893559662975,825606.870287761,0.0,1.0
1988-01-25,19.0,19.0,18.0,18.25,327600,2.01827293348373,2.01827293348373,1.91204804224774,1.93860426505674,3084022.92709544,0.0,1.0
1988-01-26,18.0,19.0,18.0,19.0,56500,1.91204804224774,2.01827293348373,1.91204804224774,2.01827293348373,531890.401040577,0.0,1.0
1988-01-27,18.25,18.5,18.0,18.0,43400,1.93860426505674,1.96516048786574,1.91204804224774,1.91204804224774,408567.139914354,0.0,1.0
1988-01-28,18.25,18.75,18.25,18.25,29700,1.93860426505674,1.99171671067473,1.93860426505674,1.93860426505674,279595.485148763,0.0,1.0
1988-01-29,18.75,18.75,18.25,18.25,104400,1.99171671067473,1.99171671067473,1.93860426505674,1.93860426505674,982820.493250198,0.0,1.0
1988-02-01,18.75,19.0,18.25,18.75,139500,1.99171671067473,2.01827293348373,1.93860426505674,1.99171671067473,1313251.52115328,0.0,1.0
1988-02-02,18.25,18.75,18.0,18.75,95000,1.93860426505674,1.99171671067473,1.91204804224774,1.99171671067473,894328.992900083,0.0,1.0
1988-02-03,17.0,18.25,16.75,18.25,177400,1.80582315101176,1.93860426505674,1.77926692820276,1.93860426505674,1670041.71937342,0.0,1.0
1988-02-04,17.25,17.25,16.75,17.0,113000,1.83237937382075,1.83237937382075,1.77926692820276,1.80582315101176,1063780.80208115,0.0,1.0
1988-02-05,17.5,18.0,17.25,17.25,111800,1.85893559662975,1.91204804224774,1.83237937382075,1.83237937382075,1052484.01480241,0.0,1.0
1988-02-08,17.25,17.75,17.0,17.5,117200,1.83237937382075,1.88549181943875,1.80582315101176,1.85893559662975,1103319.55755674,0.0,1.0
1988-02-09,17.25,17.25,16.75,17.25,71400,1.83237937382075,1.83237937382075,1.77926692820276,1.83237937382075,672158.843084906,0.0,1.0
1988-02-10,17.75,18.0,17.0,17.25,134100,1.88549181943875,1.91204804224774,1.80582315101176,1.83237937382075,1262415.97839896,0.0,1.0
1988-02-11,18.25,18.5,17.5,17.75,91700,1.93860426505674,1.96516048786574,1.85893559662975,1.88549181943875,863262.827883554,0.0,1.0
1988-02-12,19.0,19.5,18.25,18.25,100100,2.01827293348373,2.07138537910172,1.93860426505674,1.93860426505674,942340.338834719,0.0,1.0
1988-02-16,20.0,20.25,18.75,19.0,157900,2.12449782471971,2.15105404752871,1.99171671067473,2.01827293348373,1486468.92609393,0.0,1.0
1988-02-17,19.25,21.0,19.25,20.0,153200,2.04482915629272,2.2307227159557,2.04482915629272,2.12449782471971,1442223.17591887,0.0,1.0
1988-02-18,19.0,19.75,19.0,19.25,152300,2.01827293348373,2.09794160191072,2.01827293348373,2.04482915629272,1433750.58545982,0.0,1.0
1988-02-19,21.75,22.25,20.25,20.25,647700,2.31039138438269,2.36350383000068,2.15105404752871,2.15105404752871,6097440.93369878,0.0,1.0
1988-02-22,22.25,22.25,21.75,21.75,412700,2.36350383000068,2.36350383000068,2.31039138438269,2.31039138438269,3885153.42494594,0.0,1.0
1988-02-23,22.0,22.25,21.5,22.25,297300,2.33694760719168,2.36350383000068,2.28383516157369,2.36350383000068,2798779.04830732,0.0,1.0
1988-02-24,22.25,22.5,22.0,22.0,108300,2.36350383000068,2.39006005280968,2.33694760719168,2.33694760719168,1019535.0519061,0.0,1.0
1988-02-25,22.5,23.0,22.0,22.25,239100,2.39006005280968,2.44317249842767,2.33694760719168,2.36350383000068,2250884.86528852,0.0,1.0
1988-02-26,21.88,22.75,21.75,22.5,66200,2.32420062024337,2.41661627561867,2.31039138438269,2.39006005280968,623206.098210373,0.0,1.0
1988-02-29,22.75,22.75,22.12,22.12,174800,2.41661627561867,2.41661627561867,2.34969459414,2.34969459414,1645565.34693616,0.0,1.0
1988-03-01,22.5,23.0,22.25,22.75,129500,2.39006005280968,2.44317249842767,2.36350383000068,2.41661627561867,1219111.6271638,0.0,1.0
1988-03-02,23.0,23.5,22.25,22.5,254500,2.44317249842767,2.49628494404566,2.36350383000068,2.39006005280968,2395860.30203233,0.0,1.0
1988-03-03,24.0,24.25,23.0,23.0,703300,2.54939738966366,2.57595361247265,2.44317249842767,2.44317249842767,6620858.74428029,0.0,1.0
1988-03-04,24.25,24.25,23.75,24.0,175000,2.57595361247265,2.57595361247265,2.52284116685466,2.54939738966366,1647448.14481595,0.0,1.0
1988-03-07,24.75,24.75,24.0,24.25,175000,2.62906605809065,2.62906605809065,2.54939738966366,2.57595361247265,1647448.14481594,0.0,1.0
1988-03-08,24.75,25.25,24.5,24.75,455200,2.62906605809065,2.68217850370864,2.60250983528165,2.62906605809065,4285247.97440124,0.0,1.0
1988-03-09,25.25,25.5,24.75,24.75,314200,2.68217850370864,2.70873472651763,2.62906605809065,2.62906605809065,2957875.46914954,0.0,1.0
1988-03-10,24.25,26.0,24.0,25.25,491400,2.57595361247265,2.76184717213563,2.54939738966366,2.68217850370864,4626034.39064317,0.0,1.0
1988-03-11,24.25,24.25,23.5,24.25,195200,2.57595361247265,2.57595361247265,2.49628494404566,2.57595361247265,1837610.7306747,0.0,1.0
1988-03-14,24.75,25.0,24.0,24.25,96000,2.62906605809065,2.65562228089964,2.54939738966366,2.57595361247265,903742.98229903,0.0,1.0
1988-03-15,24.25,24.75,24.25,24.75,92100,2.57595361247265,2.62906605809065,2.57595361247265,2.62906605809065,867028.423643135,0.0,1.0
1988-03-16,25.0,25.5,24.25,24.25,184800,2.65562228089964,2.70873472651763,2.57595361247265,2.57595361247265,1739705.24092564,0.0,1.0
1988-03-17,25.75,26.25,25.25,25.25,392400,2.73529094932663,2.78840339494462,2.68217850370864,2.68217850370864,3694049.44014729,0.0,1.0
1988-03-18,25.0,25.75,24.5,25.75,82500,2.65562228089964,2.73529094932663,2.60250983528165,2.73529094932663,776654.125413231,0.0,1.0
1988-03-21,24.75,25.0,24.25,25.0,192600,2.62906605809065,2.65562228089964,2.57595361247265,2.65562228089964,1813134.35823743,0.0,1.0
1988-03-22,25.0,25.0,24.5,24.75,156600,2.65562228089964,2.65562228089964,2.60250983528165,2.62906605809065,1474230.7398753,0.0,1.0
1988-03-23,24.75,25.0,24.0,25.0,135200,2.62906605809065,2.65562228089964,2.54939738966366,2.65562228089964,1272771.3667378,0.0,1.0
1988-03-24,23.75,24.25,23.25,24.25,236600,2.52284116685466,2.57595361247265,2.46972872123667,2.57595361247265,2227349.89179116,0.0,1.0
1988-03-25,23.0,23.75,23.0,23.75,128200,2.44317249842767,2.52284116685466,2.44317249842767,2.52284116685466,1206873.44094517,0.0,1.0
1988-03-28,23.5,23.5,22.25,23.0,232500,2.49628494404566,2.49628494404566,2.36350383000068,2.44317249842767,2188752.53525547,0.0,1.0
1988-03-29,24.25,24.75,23.5,23.5,133400,2.57595361247265,2.62906605809065,2.49628494404566,2.49628494404566,1255826.1858197,0.0,1.0
1988-03-30,23.25,24.5,23.25,24.25,88800,2.46972872123667,2.60250983528165,2.46972872123667,2.57595361247265,835962.258626604,0.0,1.0
1988-03-31,23.25,23.5,22.5,23.25,186600,2.46972872123667,2.49628494404566,2.39006005280968,2.46972872123667,1756650.42184374,0.0,1.0
1988-04-04,23.0,23.5,22.75,23.25,65500,2.44317249842767,2.49628494404566,2.41661627561867,2.46972872123667,616616.305631111,0.0,1.0
1988-04-05,23.75,23.75,22.75,23.0,177900,2.52284116685466,2.52284116685466,2.41661627561867,2.44317249842767,1674748.71407289,0.0,1.0
1988-04-06,25.75,25.75,23.5,23.75,420600,2.73529094932663,2.73529094932663,2.49628494404566,2.52284116685466,3959523.94119764,0.0,1.0
1988-04-07,27.25,28.0,25.0,25.75,673300,2.89462828618061,2.9742969546076,2.65562228089964,2.73529094932663,6338439.06231186,0.0,1.0
1988-04-08,27.5,28.0,27.0,27.25,357500,2.92118450898961,2.9742969546076,2.86807206337161,2.89462828618061,3365501.21012399,0.0,1.0
1988-04-11,28.25,28.5,27.25,27.5,376200,3.0008531774166,3.02740940022559,2.89462828618061,2.92118450898961,3541542.81188433,0.0,1.0
1988-04-12,28.0,28.5,28.0,28.25,342700,2.9742969546076,3.02740940022559,2.9742969546076,3.0008531774166,3226174.16701956,0.0,1.0
1988-04-13,27.88,28.5,27.5,28.0,328300,2.96154996765928,3.02740940022559,2.92118450898961,2.9742969546076,3090612.71967471,0.0,1.0
1988-04-14,25.5,27.5,25.38,27.5,233000,2.70873472651763,2.92118450898961,2.69598773956932,2.92118450898961,2193459.52995495,0.0,1.0
1988-04-15,26.25,26.75,24.25,25.5,404000,2.78840339494462,2.84151584056262,2.57595361247265,2.70873472651763,3803251.7171751,0.0,1.0
1988-04-18,26.25,26.25,25.5,26.25,210600,2.78840339494462,2.78840339494462,2.70873472651763,2.78840339494462,1982586.1674185,0.0,1.0
1988-04-19,25.75,27.25,25.75,26.25,200400,2.73529094932663,2.89462828618061,2.73529094932663,2.78840339494462,1886563.47554923,0.0,1.0
1988-04-20,25.75,26.25,25.5,25.75,204000,2.73529094932663,2.78840339494462,2.70873472651763,2.73529094932663,1920453.83738544,0.0,1.0
1988-04-21,26.0,26.75,26.0,26.0,226300,2.76184717213563,2.84151584056262,2.76184717213563,2.76184717213563,2130385.80098199,0.0,1.0
1988-04-22,26.25,26.25,25.75,26.0,171200,2.78840339494462,2.78840339494462,2.73529094932663,2.76184717213563,1611674.98509994,0.0,1.0
1988-04-25,27.25,27.5,26.25,26.25,138500,2.89462828618061,2.92118450898961,2.78840339494462,2.78840339494462,1303837.53175433,0.0,1.0
1988-04-26,28.25,28.75,27.0,27.25,220200,3.0008531774166,3.05396562303459,2.86807206337161,2.89462828618061,2072960.4656484,0.0,1.0
1988-04-27,29.25,29.5,28.12,28.25,202200,3.10707806865258,3.13363429146158,2.98704394155592,3.0008531774166,1903508.65646734,0.0,1.0
1988-04-28,29.25,29.5,28.5,29.25,159300,3.10707806865258,3.13363429146158,3.02740940022559,3.10707806865258,1499648.51125246,0.0,1.0
1988-04-29,28.25,29.25,27.75,29.25,308300,3.0008531774166,3.10707806865258,2.9477407317986,3.10707806865258,2902332.93169574,0.0,1.0
1988-05-02,28.0,28.5,27.75,28.25,127400,2.9742969546076,3.02740940022559,2.9477407317986,3.0008531774166,1199342.24942601,0.0,1.0
1988-05-03,29.25,29.5,28.0,28.0,289900,3.10707806865258,3.13363429146158,2.9742969546076,2.9742969546076,2729115.5267551,0.0,1.0
1988-05-04,29.75,30.25,29.25,29.25,285900,3.16019051427057,3.21330295988857,3.10707806865258,3.10707806865258,2691459.56915931,0.0,1.0
1988-05-05,29.0,29.5,29.0,29.5,249300,3.08052184584358,3.13363429146158,3.08052184584358,3.13363429146158,2346907.5571578,0.0,1.0
1988-05-06,29.25,29.5,28.75,29.0,134500,3.10707806865258,3.13363429146158,3.05396562303459,3.08052184584358,1266181.57415854,0.0,1.0
1988-05-09,27.88,28.75,27.75,28.75,213500,2.96154996765928,3.05396562303459,2.9477407317986,3.05396562303459,2009886.73667545,0.0,1.0
1988-05-10,27.5,28.0,27.0,27.88,185100,2.92118450898961,2.9742969546076,2.86807206337161,2.96154996765928,1742529.43774532,0.0,1.0
1988-05-11,26.5,27.0,25.75,27.0,426300,2.81495961775362,2.86807206337161,2.73529094932663,2.86807206337161,4013183.68077164,0.0,1.0
1988-05-12,26.75,27.0,26.0,26.5,126100,2.84151584056262,2.86807206337161,2.76184717213563,2.81495961775362,1187104.06320737,0.0,1.0
1988-05-13,27.5,28.0,27.25,27.25,133800,2.92118450898961,2.9742969546076,2.89462828618061,2.89462828618061,1259591.78157927,0.0,1.0
1988-05-16,29.0,29.25,27.88,27.88,139200,3.08052184584358,3.10707806865258,2.96154996765928,2.96154996765928,1310427.3243336,0.0,1.0
1988-05-17,27.75,29.75,27.75,29.0,175200,2.9477407317986,3.16019051427057,2.9477407317986,3.08052184584358,1649330.94269573,0.0,1.0
1988-05-18,27.25,28.5,26.75,27.75,150700,2.89462828618061,3.02740940022559,2.84151584056262,2.9477407317986,1418688.2024215,0.0,1.0
1988-05-19,27.5,27.5,26.5,27.25,148600,2.92118450898961,2.92118450898961,2.81495961775362,2.89462828618061,1398918.82468371,0.0,1.0
1988-05-20,26.75,27.75,26.5,27.5,92200,2.84151584056262,2.9477407317986,2.81495961775362,2.92118450898961,867969.822583028,0.0,1.0
1988-05-23,26.0,27.0,25.5,26.75,188500,2.76184717213563,2.86807206337161,2.70873472651763,2.84151584056262,1774537.00170174,0.0,1.0
1988-05-24,26.5,26.75,26.0,26.0,261800,2.81495961775362,2.84151584056262,2.76184717213563,2.76184717213563,2464582.42464465,0.0,1.0
1988-05-25,27.0,27.0,26.75,26.75,109000,2.86807206337161,2.86807206337161,2.84151584056262,2.84151584056262,1026124.84448536,0.0,1.0
1988-05-26,27.25,27.5,26.75,27.0,44300,2.89462828618061,2.92118450898961,2.84151584056262,2.86807206337161,417039.730373407,0.0,1.0
1988-05-27,27.0,27.5,27.0,27.25,26600,2.86807206337161,2.92118450898961,2.86807206337161,2.89462828618061,250412.118012024,0.0,1.0
1988-05-31,28.25,28.25,27.25,27.25,134600,3.0008531774166,3.0008531774166,2.89462828618061,2.89462828618061,1267122.97309843,0.0,1.0
1988-06-01,29.0,29.25,28.0,28.25,390100,3.08052184584358,3.10707806865258,2.9742969546076,3.0008531774166,3672397.26452972,0.0,1.0
1988-06-02,28.75,29.75,28.75,29.0,286700,3.05396562303459,3.16019051427057,3.05396562303459,3.08052184584358,2698990.76067846,0.0,1.0
1988-06-03,28.5,29.25,28.5,28.75,182900,3.02740940022559,3.10707806865258,3.02740940022559,3.05396562303459,1721818.66106764,0.0,1.0
1988-06-06,29.5,29.5,29.0,29.0,145900,3.13363429146158,3.13363429146158,3.08052184584358,3.08052184584358,1373501.05330655,0.0,1.0
1988-06-07,29.75,30.5,29.25,29.5,379300,3.16019051427057,3.23985918269756,3.10707806865258,3.13363429146158,3570726.17902107,0.0,1.0
1988-06-08,30.75,31.25,30.0,30.0,361500,3.26641540550656,3.31952785112455,3.18674673707957,3.18674673707957,3403157.16771979,0.0,1.0
1988-06-09,30.5,31.0,30.25,30.75,116300,3.23985918269756,3.29297162831556,3.21330295988857,3.26641540550656,1094846.96709768,0.0,1.0
1988-06-10,30.25,31.0,30.25,30.5,191200,3.21330295988857,3.29297162831556,3.21330295988857,3.23985918269756,1799954.7730789,0.0,1.0
1988-06-13,29.5,30.5,29.5,30.25,121800,3.13363429146158,3.23985918269756,3.13363429146158,3.21330295988857,1146623.9087919,0.0,1.0
1988-06-14,29.75,30.5,29.75,29.75,153700,3.16019051427057,3.23985918269756,3.16019051427057,3.16019051427057,1446930.17061835,0.0,1.0
1988-06-15,28.75,29.75,28.5,29.75,129700,3.05396562303459,3.16019051427057,3.02740940022559,3.16019051427057,1220994.42504359,0.0,1.0
1988-06-16,28.25,28.75,27.75,28.75,213000,3.0008531774166,3.05396562303459,2.9477407317986,3.05396562303459,2005179.74197597,0.0,1.0
1988-06-17,28.0,28.75,28.0,28.25,127300,2.9742969546076,3.05396562303459,2.9742969546076,3.0008531774166,1198400.85048611,0.0,1.0
1988-06-20,28.25,28.25,27.5,28.0,71700,3.0008531774166,3.0008531774166,2.92118450898961,2.9742969546076,674983.039904588,0.0,1.0
1988-06-21,28.75,28.75,28.5,28.5,103400,3.05396562303459,3.05396562303459,3.02740940022559,3.02740940022559,973406.503851248,0.0,1.0
1988-06-22,30.25,30.5,29.0,29.0,190300,3.21330295988857,3.23985918269756,3.08052184584358,3.08052184584358,1791482.18261985,0.0,1.0
1988-06-23,30.5,30.75,30.0,30.25,112000,3.23985918269756,3.26641540550656,3.18674673707957,3.21330295988857,1054366.81268221,0.0,1.0
1988-06-24,29.75,30.25,29.75,30.25,57700,3.16019051427057,3.21330295988857,3.16019051427057,3.21330295988857,543187.188319315,0.0,1.0
1988-06-27,29.5,30.0,29.25,29.75,49800,3.13363429146158,3.18674673707957,3.10707806865258,3.16019051427057,468816.672067622,0.0,1.0
1988-06-28,29.25,29.5,29.0,29.5,102300,3.10707806865258,3.13363429146158,3.08052184584358,3.13363429146158,963051.115512406,0.0,1.0
1988-06-29,28.25,29.5,28.25,29.25,147700,3.0008531774166,3.13363429146158,3.0008531774166,3.10707806865258,1390446.23422465,0.0,1.0
1988-06-30,29.0,29.0,28.25,28.25,78900,3.08052184584358,3.08052184584358,3.0008531774166,3.0008531774166,742763.763577018,0.0,1.0
1988-07-01,29.0,29.25,28.75,29.0,49800,3.08052184584358,3.10707806865258,3.05396562303459,3.08052184584358,468816.672067624,0.0,1.0
1988-07-05,29.0,29.25,28.5,29.0,81300,3.08052184584358,3.10707806865258,3.02740940022559,3.08052184584358,765357.338134494,0.0,1.0
1988-07-06,29.25,30.0,29.0,29.0,75400,3.10707806865258,3.18674673707957,3.08052184584358,3.08052184584358,709814.800680698,0.0,1.0
1988-07-07,29.25,29.5,29.0,29.25,55500,3.10707806865258,3.13363429146158,3.08052184584358,3.10707806865258,522476.411641628,0.0,1.0
1988-07-08,28.5,29.0,28.25,29.0,109600,3.02740940022559,3.08052184584358,3.0008531774166,3.08052184584358,1031773.23812473,0.0,1.0
1988-07-11,28.5,29.5,28.5,28.5,134600,3.02740940022559,3.13363429146158,3.02740940022559,3.02740940022559,1267122.97309844,0.0,1.0
1988-07-12,28.0,28.75,27.75,28.5,131500,2.9742969546076,3.05396562303459,2.9477407317986,3.02740940022559,1237939.60596169,0.0,1.0
1988-07-13,28.5,28.5,28.0,28.0,135300,3.02740940022559,3.02740940022559,2.9742969546076,2.9742969546076,1273712.7656777,0.0,1.0
1988-07-14,30.0,30.0,28.25,28.5,167600,3.18674673707957,3.18674673707957,3.0008531774166,3.02740940022559,1577784.62326373,0.0,1.0
1988-07-15,29.5,30.0,29.25,30.0,87500,3.13363429146158,3.18674673707957,3.10707806865258,3.18674673707957,823724.072407971,0.0,1.0
1988-07-18,29.25,29.5,29.0,29.5,46900,3.10707806865258,3.13363429146158,3.08052184584358,3.13363429146158,441516.102810673,0.0,1.0
1988-07-19,28.75,29.5,28.5,29.25,142200,3.05396562303459,3.13363429146158,3.02740940022559,3.10707806865258,1338669.29253044,0.0,1.0
1988-07-20,27.38,28.75,26.75,28.75,299500,2.90843752204129,3.05396562303459,2.84151584056262,3.05396562303459,2819489.824985,0.0,1.0
1988-07-21,26.75,27.0,26.0,27.0,135700,2.84151584056262,2.86807206337161,2.76184717213563,2.86807206337161,1277478.36143728,0.0,1.0
1988-07-22,27.25,27.25,26.0,26.75,193300,2.89462828618061,2.89462828618061,2.76184717213563,2.84151584056262,1819724.1508167,0.0,1.0
1988-07-25,26.75,27.25,26.25,27.25,142200,2.84151584056262,2.89462828618061,2.78840339494462,2.89462828618061,1338669.29253044,0.0,1.0
1988-07-26,27.0,27.5,25.75,26.75,261600,2.86807206337161,2.92118450898961,2.73529094932663,2.84151584056262,2462699.62676486,0.0,1.0
1988-07-27,25.38,27.0,25.25,27.0,545700,2.69598773956932,2.86807206337161,2.68217850370864,2.86807206337161,5137214.01500605,0.0,1.0
1988-07-28,25.5,25.75,25.0,25.38,473600,2.70873472651763,2.73529094932663,2.65562228089964,2.69598773956932,4458465.3793419,0.0,1.0
1988-07-29,26.0,26.0,25.25,25.5,94700,2.76184717213563,2.76184717213563,2.68217850370864,2.70873472651763,891504.796080398,0.0,1.0
1988-08-01,26.75,27.0,26.0,26.0,134000,2.84151584056262,2.86807206337161,2.76184717213563,2.76184717213563,1261474.57945906,0.0,1.0
1988-08-02,26.75,27.0,26.5,26.75,124400,2.84151584056262,2.86807206337161,2.81495961775362,2.84151584056262,1171100.28122916,0.0,1.0
1988-08-03,26.5,26.75,26.25,26.75,192200,2.81495961775362,2.84151584056262,2.78840339494462,2.84151584056262,1809368.76247785,0.0,1.0
1988-08-04,26.12,26.75,26.0,26.5,247400,2.77459415908395,2.84151584056262,2.76184717213563,2.81495961775362,2329020.97729979,0.0,1.0
1988-08-05,25.5,26.0,25.5,26.0,126600,2.70873472651763,2.76184717213563,2.70873472651763,2.76184717213563,1191811.05790685,0.0,1.0
1988-08-08,26.0,26.5,25.5,25.5,212600,2.76184717213563,2.81495961775362,2.70873472651763,2.70873472651763,2001414.1462164,0.0,1.0
1988-08-09,25.38,26.25,25.25,26.0,357100,2.69598773956932,2.78840339494462,2.68217850370864,2.76184717213563,3361735.61436442,0.0,1.0
1988-08-10,24.5,25.5,24.25,25.38,374800,2.60250983528165,2.70873472651763,2.57595361247265,2.69598773956932,3528363.2267258,0.0,1.0
1988-08-11,24.0,24.75,23.88,24.5,378800,2.54939738966366,2.62906605809065,2.53665040271534,2.60250983528165,3566019.18432159,0.0,1.0
1988-08-12,24.0,24.25,23.75,24.0,293700,2.54939738966366,2.57595361247265,2.52284116685466,2.54939738966366,2764888.6864711,0.0,1.0
1988-08-15,23.75,24.0,23.25,24.0,322200,2.52284116685466,2.54939738966366,2.46972872123667,2.54939738966366,3033187.38434113,0.0,1.0
1988-08-16,25.25,25.25,23.25,23.75,410000,2.68217850370864,2.68217850370864,2.46972872123667,2.52284116685466,3859735.65356878,0.0,1.0
1988-08-17,24.5,25.5,24.25,25.25,288100,2.60250983528165,2.70873472651763,2.57595361247265,2.68217850370864,2712170.34583699,0.0,1.0
1988-08-18,24.75,25.0,24.25,24.5,227200,2.62906605809065,2.65562228089964,2.57595361247265,2.60250983528165,2138858.39144104,0.0,1.0
1988-08-19,25.0,25.5,24.5,24.75,177300,2.65562228089964,2.70873472651763,2.60250983528165,2.62906605809065,1669100.32043353,0.0,1.0
1988-08-22,24.25,25.0,24.25,25.0,119500,2.57595361247265,2.65562228089964,2.57595361247265,2.65562228089964,1124971.73317432,0.0,1.0
1988-08-23,25.0,25.25,24.5,24.5,187000,2.65562228089964,2.68217850370864,2.60250983528165,2.60250983528165,1760416.01760332,0.0,1.0
1988-08-24,25.5,25.75,25.0,25.0,138400,2.70873472651763,2.73529094932663,2.65562228089964,2.65562228089964,1302896.13281444,0.0,1.0
1988-08-25,25.5,25.5,24.88,25.5,34100,2.70873472651763,2.70873472651763,2.64287529395132,2.70873472651763,321017.038504136,0.0,1.0
1988-08-26,25.75,26.0,25.25,25.5,67700,2.73529094932663,2.76184717213563,2.68217850370864,2.70873472651763,637327.082308797,0.0,1.0
1988-08-29,26.25,26.5,26.0,26.0,42700,2.78840339494462,2.81495961775362,2.76184717213563,2.76184717213563,401977.347335091,0.0,1.0
1988-08-30,26.38,26.5,26.25,26.25,81000,2.8022126308053,2.81495961775362,2.78840339494462,2.78840339494462,762533.141314809,0.0,1.0
1988-08-31,26.5,27.12,26.25,26.38,379900,2.81495961775362,2.88081905031993,2.78840339494462,2.8022126308053,3576374.57266044,0.0,1.0
1988-09-01,25.5,26.5,25.25,26.5,161700,2.70873472651763,2.81495961775362,2.68217850370864,2.81495961775362,1522242.08580993,0.0,1.0
1988-09-02,26.25,26.75,25.5,25.5,55500,2.78840339494462,2.84151584056262,2.70873472651763,2.70873472651763,522476.411641629,0.0,1.0
1988-09-06,25.75,26.5,25.75,26.25,52200,2.73529094932663,2.81495961775362,2.73529094932663,2.78840339494462,491410.246625099,0.0,1.0
1988-09-07,25.25,26.25,25.0,25.75,111000,2.68217850370864,2.78840339494462,2.65562228089964,2.73529094932663,1044952.82328326,0.0,1.0
1988-09-08,26.0,26.25,25.0,25.25,129300,2.76184717213563,2.78840339494462,2.65562228089964,2.68217850370864,1217228.82928401,0.0,1.0
1988-09-09,27.5,28.0,25.75,26.0,189900,2.92118450898961,2.9742969546076,2.73529094932663,2.76184717213563,1787716.58686027,0.0,1.0
1988-09-12,28.5,29.25,27.75,27.75,219100,3.02740940022559,3.10707806865258,2.9477407317986,2.9477407317986,2062605.07730956,0.0,1.0
1988-09-13,28.5,28.75,28.0,28.5,143700,3.02740940022559,3.05396562303459,2.9742969546076,3.02740940022559,1352790.27662886,0.0,1.0
1988-09-14,28.5,29.25,28.25,28.5,184500,3.02740940022559,3.10707806865258,3.0008531774166,3.02740940022559,1736881.04410595,0.0,1.0
1988-09-15,28.12,28.25,28.0,28.25,37500,2.98704394155592,3.0008531774166,2.9742969546076,3.0008531774166,353024.602460559,0.0,1.0
1988-09-16,27.75,28.25,27.75,28.12,66600,2.9477407317986,3.0008531774166,2.9477407317986,2.98704394155592,626971.693969954,0.0,1.0
1988-09-19,27.5,27.62,26.5,27.62,86000,2.92118450898961,2.93393149593792,2.81495961775362,2.93393149593792,809603.088309548,0.0,1.0
1988-09-20,27.25,28.0,27.25,27.5,104200,2.89462828618061,2.9742969546076,2.89462828618061,2.92118450898961,980937.695370408,0.0,1.0
1988-09-21,28.25,28.5,27.25,27.25,124700,3.0008531774166,3.02740940022559,2.89462828618061,2.89462828618061,1173924.47804884,0.0,1.0
1988-09-22,28.25,29.0,28.25,28.25,113700,3.0008531774166,3.08052184584358,3.0008531774166,3.0008531774166,1070370.59466041,0.0,1.0
1988-09-23,28.0,28.5,28.0,28.25,11900,2.9742969546076,3.02740940022559,2.9742969546076,3.0008531774166,112026.473847484,0.0,1.0
1988-09-26,27.75,28.25,27.25,28.0,50500,2.9477407317986,3.0008531774166,2.89462828618061,2.9742969546076,475406.464646887,0.0,1.0
1988-09-27,28.0,28.0,27.25,27.75,56100,2.9742969546076,2.9742969546076,2.89462828618061,2.9477407317986,528124.805280997,0.0,1.0
1988-09-28,28.12,28.5,27.75,28.0,119800,2.98704394155592,3.02740940022559,2.9477407317986,2.9742969546076,1127795.929994,0.0,1.0
1988-09-29,28.75,28.75,28.0,28.12,210400,3.05396562303459,3.05396562303459,2.9742969546076,2.98704394155592,1980703.36953871,0.0,1.0
1988-09-30,28.5,29.0,28.38,28.75,130300,3.02740940022559,3.08052184584358,3.01466241327727,3.05396562303459,1226642.81868296,0.0,1.0
1988-10-03,28.5,28.5,27.0,28.5,179500,3.02740940022559,3.02740940022559,2.86807206337161,3.02740940022559,1689811.09711121,0.0,1.0
1988-10-04,28.0,28.25,27.5,28.25,112200,2.9742969546076,3.0008531774166,2.92118450898961,3.0008531774166,1056249.61056199,0.0,1.0
1988-10-05,27.75,28.0,27.5,28.0,71500,2.9477407317986,2.9742969546076,2.92118450898961,2.9742969546076,673100.242024801,0.0,1.0
1988-10-06,28.0,28.5,27.25,27.75,136400,2.9742969546076,3.02740940022559,2.89462828618061,2.9477407317986,1284068.15401654,0.0,1.0
1988-10-07,27.75,28.0,27.0,28.0,104800,2.9477407317986,2.9742969546076,2.86807206337161,2.9742969546076,986586.089009778,0.0,1.0
1988-10-10,27.25,28.0,26.75,27.75,151800,2.89462828618061,2.9742969546076,2.84151584056262,2.9477407317986,1429043.59076034,0.0,1.0
1988-10-11,26.75,27.0,26.5,27.0,87900,2.84151584056262,2.86807206337161,2.81495961775362,2.86807206337161,827489.66816755,0.0,1.0
1988-10-12,26.25,26.5,25.75,26.5,84700,2.78840339494462,2.81495961775362,2.73529094932663,2.81495961775362,797364.902090918,0.0,1.0
1988-10-13,26.5,27.0,26.0,26.25,93700,2.81495961775362,2.86807206337161,2.76184717213563,2.78840339494462,882090.806681451,0.0,1.0
1988-10-14,27.25,27.5,27.0,27.0,74900,2.89462828618061,2.92118450898961,2.86807206337161,2.86807206337161,705107.805981224,0.0,1.0
1988-10-17,27.0,27.25,27.0,27.25,5800,2.86807206337161,2.89462828618061,2.86807206337161,2.89462828618061,54601.1385138999,0.0,1.0
1988-10-18,27.0,27.25,26.75,27.0,26100,2.86807206337161,2.89462828618061,2.84151584056262,2.86807206337161,245705.12331255,0.0,1.0
1988-10-19,27.25,28.0,27.25,27.25,183300,2.89462828618061,2.9742969546076,2.89462828618061,2.89462828618061,1725584.25682721,0.0,1.0
1988-10-20,28.0,28.0,27.5,27.5,63400,2.9742969546076,2.9742969546076,2.92118450898961,2.92118450898961,596846.927893319,0.0,1.0
1988-10-21,27.75,28.25,27.5,28.0,173200,2.9477407317986,3.0008531774166,2.92118450898961,2.9742969546076,1630502.96389784,0.0,1.0
1988-10-24,27.25,28.0,27.0,27.75,38800,2.89462828618061,2.9742969546076,2.86807206337161,2.9477407317986,365262.788679192,0.0,1.0
1988-10-25,26.0,27.25,25.75,27.25,181800,2.76184717213563,2.89462828618061,2.73529094932663,2.89462828618061,1711463.27272879,0.0,1.0
1988-10-26,24.88,26.25,24.5,26.0,277400,2.64287529395132,2.78840339494462,2.60250983528165,2.76184717213563,2611440.65926825,0.0,1.0
1988-10-27,24.25,24.88,23.0,24.88,359800,2.57595361247265,2.64287529395132,2.44317249842767,2.64287529395132,3387153.38574158,0.0,1.0
1988-10-28,24.75,25.0,23.75,24.25,215400,2.62906605809065,2.65562228089964,2.52284116685466,2.57595361247265,2027773.31653345,0.0,1.0
1988-10-31,24.0,24.75,24.0,24.75,122700,2.54939738966366,2.62906605809065,2.54939738966366,2.62906605809065,1155096.49925095,0.0,1.0
1988-11-01,25.0,25.25,24.25,24.25,175400,2.65562228089964,2.68217850370864,2.57595361247265,2.57595361247265,1651213.74057552,0.0,1.0
1988-11-02,24.25,24.75,24.25,24.75,173200,2.57595361247265,2.62906605809065,2.57595361247265,2.62906605809065,1630502.96389784,0.0,1.0
1988-11-03,24.5,24.5,24.25,24.25,101500,2.60250983528165,2.60250983528165,2.57595361247265,2.57595361247265,955519.923993247,0.0,1.0
1988-11-04,24.5,24.5,23.75,24.5,233000,2.60250983528165,2.60250983528165,2.52284116685466,2.60250983528165,2193459.52995494,0.0,1.0
1988-11-07,24.5,24.5,24.0,24.5,77800,2.60250983528165,2.60250983528165,2.54939738966366,2.60250983528165,732408.375238174,0.0,1.0
1988-11-08,25.25,25.5,24.5,24.5,134900,2.68217850370864,2.70873472651763,2.60250983528165,2.60250983528165,1269947.16991812,0.0,1.0
1988-11-09,25.25,25.25,24.75,25.25,180400,2.68217850370864,2.68217850370864,2.62906605809065,2.68217850370864,1698283.68757026,0.0,1.0
1988-11-10,25.75,25.75,25.25,25.25,156400,2.73529094932663,2.73529094932663,2.68217850370864,2.68217850370864,1472347.94199551,0.0,1.0
1988-11-11,25.12,25.5,24.75,25.5,98100,2.66836926784796,2.70873472651763,2.62906605809065,2.70873472651763,923512.360036823,0.0,1.0
1988-11-14,25.0,25.5,24.75,25.12,67000,2.65562228089964,2.70873472651763,2.62906605809065,2.66836926784796,630737.289729533,0.0,1.0
1988-11-15,24.5,25.0,24.25,25.0,105400,2.60250983528165,2.65562228089964,2.57595361247265,2.65562228089964,992234.482649145,0.0,1.0
1988-11-16,23.25,24.5,23.25,24.5,201600,2.46972872123667,2.60250983528165,2.46972872123667,2.60250983528165,1897860.26282796,0.0,1.0
1988-11-17,23.0,24.0,22.75,23.25,286800,2.44317249842767,2.54939738966366,2.41661627561867,2.46972872123667,2699932.15961836,0.0,1.0
1988-11-18,24.25,24.25,23.25,23.25,448600,2.57595361247265,2.57595361247265,2.46972872123667,2.46972872123667,4223115.64436819,0.0,1.0
1988-11-21,24.0,24.25,23.75,24.25,104800,2.54939738966366,2.57595361247265,2.52284116685466,2.57595361247265,986586.089009775,0.0,1.0
1988-11-22,24.38,24.5,24.0,24.0,228500,2.58976284833333,2.60250983528165,2.54939738966366,2.54939738966366,2151096.57765968,0.0,1.0
1988-11-23,24.75,24.88,24.25,24.38,244900,2.62906605809065,2.64287529395132,2.57595361247265,2.58976284833333,2305486.00380242,0.0,1.0
1988-11-25,24.25,24.75,24.25,24.75,38800,2.57595361247265,2.62906605809065,2.57595361247265,2.62906605809065,365262.788679192,0.0,1.0
1988-11-28,24.62,24.75,24.25,24.25,118600,2.61525682222997,2.62906605809065,2.57595361247265,2.57595361247265,1116499.14271526,0.0,1.0
1988-11-29,25.25,25.5,24.5,24.62,395800,2.68217850370864,2.70873472651763,2.60250983528165,2.61525682222997,3726057.00410372,0.0,1.0
1988-11-30,25.5,25.88,25.5,25.5,385400,2.70873472651763,2.74910018518731,2.70873472651763,2.70873472651763,3628151.51435466,0.0,1.0
1988-12-01,26.75,26.75,25.5,25.5,411300,2.84151584056262,2.84151584056262,2.70873472651763,2.70873472651763,3871973.83978741,0.0,1.0
1988-12-02,26.75,27.25,26.5,26.75,309700,2.84151584056262,2.89462828618061,2.81495961775362,2.84151584056262,2915512.51685427,0.0,1.0
1988-12-05,27.62,28.0,27.0,27.0,235100,2.93393149593792,2.9742969546076,2.86807206337161,2.86807206337161,2213228.90769274,0.0,1.0
1988-12-06,27.75,28.25,27.5,27.62,267600,2.9477407317986,3.0008531774166,2.92118450898961,2.93393149593792,2519183.56315855,0.0,1.0
1988-12-07,27.5,27.75,27.25,27.75,160500,2.92118450898961,2.9477407317986,2.89462828618061,2.9477407317986,1510945.29853119,0.0,1.0
1988-12-08,27.25,27.5,27.0,27.5,139000,2.89462828618061,2.92118450898961,2.86807206337161,2.92118450898961,1308544.52645381,0.0,1.0
1988-12-09,27.25,27.5,27.0,27.25,114400,2.89462828618061,2.92118450898961,2.86807206337161,2.89462828618061,1076960.38723968,0.0,1.0
1988-12-12,26.75,27.5,26.5,27.25,166300,2.84151584056262,2.92118450898961,2.81495961775362,2.89462828618061,1565546.43704509,0.0,1.0
1988-12-13,26.5,26.75,26.25,26.75,103100,2.81495961775362,2.84151584056262,2.78840339494462,2.84151584056262,970582.307031565,0.0,1.0
1988-12-14,27.0,27.25,26.5,26.5,52900,2.86807206337161,2.89462828618061,2.81495961775362,2.81495961775362,498000.039204363,0.0,1.0
1988-12-15,27.25,27.75,27.25,27.25,183500,2.89462828618061,2.9477407317986,2.89462828618061,2.89462828618061,1727467.054707,0.0,1.0
1988-12-16,28.0,28.25,27.25,27.25,311000,2.9742969546076,3.0008531774166,2.89462828618061,2.89462828618061,2927750.7030729,0.0,1.0
1988-12-19,29.0,29.25,28.25,28.25,491100,3.08052184584358,3.10707806865258,3.0008531774166,3.0008531774166,4623210.19382349,0.0,1.0
1988-12-20,29.25,30.0,29.12,29.12,363400,3.10707806865258,3.18674673707957,3.0932688327919,3.0932688327919,3421043.7475778,0.0,1.0
1988-12-21,29.0,29.75,28.75,29.25,99100,3.08052184584358,3.16019051427057,3.05396562303459,3.10707806865258,932926.349435773,0.0,1.0
1988-12-22,28.75,29.25,28.5,29.0,103700,3.05396562303459,3.10707806865258,3.02740940022559,3.08052184584358,976230.700670933,0.0,1.0
1988-12-23,29.0,29.0,28.75,28.75,33500,3.08052184584358,3.08052184584358,3.05396562303459,3.05396562303459,315368.644864767,0.0,1.0
1988-12-27,29.0,29.25,29.0,29.0,49300,3.08052184584358,3.10707806865258,3.08052184584358,3.08052184584358,464109.677368149,0.0,1.0
1988-12-28,28.75,29.0,28.75,29.0,77400,3.05396562303459,3.08052184584358,3.05396562303459,3.08052184584358,728642.779478594,0.0,1.0
1988-12-29,28.88,28.88,28.5,28.75,158800,3.06777485889527,3.06777485889527,3.02740940022559,3.05396562303459,1494941.51655298,0.0,1.0
1988-12-30,29.0,29.5,28.75,28.88,89500,3.08052184584358,3.13363429146158,3.05396562303459,3.06777485889527,842552.05120587,0.0,1.0
1989-01-03,29.75,29.75,28.75,29.0,168800,3.16019051427057,3.16019051427057,3.05396562303459,3.08052184584358,1589081.41054247,0.0,1.0
1989-01-04,30.25,30.5,29.75,29.75,457300,3.21330295988857,3.23985918269756,3.16019051427057,3.16019051427057,4305017.35213903,0.0,1.0
1989-01-05,30.0,30.5,29.5,30.5,282600,3.18674673707957,3.23985918269756,3.13363429146158,3.23985918269756,2660393.40414278,0.0,1.0
1989-01-06,29.25,30.0,29.25,30.0,245700,3.10707806865258,3.18674673707957,3.10707806865258,3.18674673707957,2313017.19532159,0.0,1.0
1989-01-09,29.25,29.5,29.0,29.25,212200,3.10707806865258,3.13363429146158,3.08052184584358,3.10707806865258,1997648.55045682,0.0,1.0
1989-01-10,29.38,29.5,29.0,29.25,106900,3.12088730451326,3.13363429146158,3.08052184584358,3.10707806865258,1006355.46674757,0.0,1.0
1989-01-11,29.5,29.75,29.25,29.25,105100,3.13363429146158,3.16019051427057,3.10707806865258,3.10707806865258,989410.28582946,0.0,1.0
1989-01-12,30.0,30.75,29.75,30.0,351800,3.18674673707957,3.26641540550656,3.16019051427057,3.18674673707957,3311841.47054999,0.0,1.0
1989-01-13,29.5,30.25,29.25,30.0,84600,3.13363429146158,3.21330295988857,3.10707806865258,3.18674673707957,796423.503151021,0.0,1.0
1989-01-16,29.75,30.25,29.5,29.5,60500,3.16019051427057,3.21330295988857,3.13363429146158,3.13363429146158,569546.35863637,0.0,1.0
1989-01-17,29.5,29.75,29.25,29.75,96100,3.13363429146158,3.16019051427057,3.10707806865258,3.16019051427057,904684.381238926,0.0,1.0
1989-01-18,28.75,29.5,28.0,29.5,296500,3.05396562303459,3.13363429146158,2.9742969546076,3.13363429146158,2791247.85678815,0.0,1.0
1989-01-19,29.5,30.0,28.75,28.75,208700,3.13363429146158,3.18674673707957,3.05396562303459,3.05396562303459,1964699.5875605,0.0,1.0
1989-01-20,29.75,30.25,29.25,29.5,170100,3.16019051427057,3.21330295988857,3.10707806865258,3.13363429146158,1601319.5967611,0.0,1.0
1989-01-23,29.5,30.0,29.25,29.75,115200,3.13363429146158,3.18674673707957,3.10707806865258,3.16019051427057,1084491.57875884,0.0,1.0
1989-01-24,29.75,30.0,29.5,29.5,90700,3.16019051427057,3.18674673707957,3.13363429146158,3.13363429146158,853848.838484607,0.0,1.0
1989-01-25,30.75,31.0,29.75,29.75,205900,3.26641540550656,3.29297162831556,3.16019051427057,3.16019051427057,1938340.41724344,0.0,1.0
1989-01-26,32.0,32.25,30.25,30.5,684400,3.39919651955154,3.42575274236054,3.21330295988857,3.23985918269756,6442934.34464019,0.0,1.0
1989-01-27,31.0,32.0,31.0,31.75,326500,3.29297162831556,3.39919651955154,3.29297162831556,3.37264029674255,3073667.5387566,0.0,1.0
1989-01-30,30.5,31.5,30.25,31.5,264300,3.23985918269756,3.34608407393355,3.21330295988857,3.34608407393355,2488117.39814203,0.0,1.0
1989-01-31,29.75,30.75,29.75,30.75,406000,3.16019051427057,3.26641540550656,3.16019051427057,3.26641540550656,3822079.69597299,0.0,1.0
1989-02-01,30.25,30.25,29.75,30.25,312900,3.21330295988857,3.21330295988857,3.16019051427057,3.21330295988857,2945637.2829309,0.0,1.0
1989-02-02,31.0,31.88,30.0,30.0,448400,3.29297162831556,3.38644953260322,3.18674673707957,3.18674673707957,4221232.84648839,0.0,1.0
1989-02-03,31.75,31.75,30.75,31.0,152400,3.37264029674255,3.37264029674255,3.26641540550656,3.29297162831556,1434691.98439971,0.0,1.0
1989-02-06,31.5,31.75,31.25,31.75,143900,3.34608407393355,3.37264029674255,3.31952785112455,3.37264029674255,1354673.07450865,0.0,1.0
1989-02-07,33.0,33.75,31.25,31.25,387500,3.50542141078753,3.58509007921452,3.31952785112455,3.31952785112455,3647920.89209244,0.0,1.0
1989-02-08,33.0,33.5,32.75,33.25,376600,3.50542141078753,3.55853385640552,3.47886518797853,3.53197763359652,3545308.40764391,0.0,1.0
1989-02-09,32.0,33.25,32.0,32.75,208300,3.39919651955154,3.53197763359652,3.39919651955154,3.47886518797853,1960933.99180092,0.0,1.0
1989-02-10,30.75,32.0,30.75,32.0,223200,3.26641540550656,3.39919651955154,3.26641540550656,3.39919651955154,2101202.43384525,0.0,1.0
1989-02-13,30.88,31.25,30.0,30.25,163400,3.28022464136724,3.31952785112455,3.18674673707957,3.21330295988857,1538245.86778814,0.0,1.0
1989-02-14,30.88,31.5,30.75,31.0,102500,3.28022464136724,3.34608407393355,3.26641540550656,3.29297162831556,964933.913392195,0.0,1.0
1989-02-15,31.0,31.5,31.0,31.0,24700,3.29297162831556,3.34608407393355,3.29297162831556,3.29297162831556,232525.538154021,0.0,1.0
1989-02-16,31.25,32.5,31.12,31.5,263500,3.31952785112455,3.45230896516953,3.30571861526387,3.34608407393355,2480586.20662287,0.0,1.0
1989-02-17,30.75,31.75,30.5,31.5,125200,3.26641540550656,3.37264029674255,3.23985918269756,3.34608407393355,1178631.47274832,0.0,1.0
1989-02-21,30.5,31.0,30.25,31.0,178900,3.23985918269756,3.29297162831556,3.21330295988857,3.29297162831556,1684162.70347184,0.0,1.0
1989-02-22,29.5,30.5,29.5,30.5,217500,3.13363429146158,3.23985918269756,3.13363429146158,3.23985918269756,2047542.69427124,0.0,1.0
1989-02-23,29.5,29.5,28.75,29.5,255900,3.13363429146158,3.13363429146158,3.05396562303459,3.13363429146158,2409039.88719086,0.0,1.0
1989-02-24,28.75,29.5,28.0,29.5,227600,3.05396562303459,3.13363429146158,2.9742969546076,3.13363429146158,2142623.98720062,0.0,1.0
1989-02-27,29.0,29.0,28.25,28.5,71400,3.08052184584358,3.08052184584358,3.0008531774166,3.02740940022559,672158.843084906,0.0,1.0
1989-02-28,28.5,29.25,28.25,29.0,174400,3.02740940022559,3.10707806865258,3.0008531774166,3.08052184584358,1641799.75117658,0.0,1.0
1989-03-01,29.0,29.25,28.5,28.75,211800,3.08052184584358,3.10707806865258,3.02740940022559,3.05396562303459,1993882.95469724,0.0,1.0
1989-03-02,28.75,29.25,28.75,29.0,48300,3.05396562303459,3.10707806865258,3.05396562303459,3.08052184584358,454695.6879692,0.0,1.0
1989-03-03,28.88,29.25,28.75,29.0,213600,3.06777485889527,3.10707806865258,3.05396562303459,3.08052184584358,2010828.13561534,0.0,1.0
1989-03-06,29.75,29.75,29.0,29.25,124700,3.16019051427057,3.16019051427057,3.08052184584358,3.10707806865258,1173924.47804885,0.0,1.0
1989-03-07,30.0,30.25,29.0,29.5,344400,3.18674673707957,3.21330295988857,3.08052184584358,3.13363429146158,3242177.94899778,0.0,1.0
1989-03-08,29.5,30.0,29.25,29.75,162600,3.13363429146158,3.18674673707957,3.10707806865258,3.16019051427057,1530714.67626898,0.0,1.0
1989-03-09,29.0,29.75,29.0,29.5,76300,3.08052184584358,3.16019051427057,3.08052184584358,3.13363429146158,718287.391139752,0.0,1.0
1989-03-10,29.25,29.25,28.5,29.0,149100,3.10707806865258,3.10707806865258,3.02740940022559,3.08052184584358,1403625.81938318,0.0,1.0
1989-03-13,29.62,29.75,29.0,29.0,80000,3.1463812784099,3.16019051427057,3.08052184584358,3.08052184584358,753119.151915859,0.0,1.0
1989-03-14,29.62,30.0,29.5,29.75,139600,3.1463812784099,3.18674673707957,3.13363429146158,3.16019051427057,1314192.92009317,0.0,1.0
1989-03-15,30.0,30.0,29.5,29.75,107700,3.18674673707957,3.18674673707957,3.13363429146158,3.16019051427057,1013886.65826673,0.0,1.0
1989-03-16,30.5,31.0,29.75,29.75,266400,3.23985918269756,3.29297162831556,3.16019051427057,3.16019051427057,2507886.77587982,0.0,1.0
1989-03-17,29.0,30.0,28.75,29.75,162500,3.08052184584358,3.18674673707957,3.05396562303459,3.16019051427057,1529773.27732909,0.0,1.0
1989-03-20,28.5,29.25,28.0,28.75,249100,3.02740940022559,3.10707806865258,2.9742969546076,3.05396562303459,2345024.75927801,0.0,1.0
1989-03-21,28.25,28.75,27.75,28.75,300300,3.0008531774166,3.05396562303459,2.9477407317986,3.05396562303459,2827021.01650416,0.0,1.0
1989-03-22,27.5,28.0,27.25,27.75,441200,2.92118450898961,2.9742969546076,2.89462828618061,2.9477407317986,4153452.12281596,0.0,1.0
1989-03-23,27.5,27.75,27.0,27.25,181700,2.92118450898961,2.9477407317986,2.86807206337161,2.89462828618061,1710521.87378889,0.0,1.0
1989-03-27,27.0,27.5,26.5,27.0,107800,2.86807206337161,2.92118450898961,2.81495961775362,2.86807206337161,1014828.05720662,0.0,1.0
1989-03-28,28.75,28.75,27.0,27.0,329700,3.05396562303459,3.05396562303459,2.86807206337161,2.86807206337161,3103792.30483324,0.0,1.0
1989-03-29,29.25,29.25,28.5,28.75,155500,3.10707806865258,3.10707806865258,3.02740940022559,3.05396562303459,1463875.35153645,0.0,1.0
1989-03-30,29.75,30.0,29.25,29.5,205900,3.16019051427057,3.18674673707957,3.10707806865258,3.13363429146158,1938340.41724345,0.0,1.0
1989-03-31,30.0,30.5,29.75,30.0,157100,3.18674673707957,3.23985918269756,3.16019051427057,3.18674673707957,1478937.73457477,0.0,1.0
1989-04-03,30.75,31.5,30.0,30.0,197400,3.26641540550656,3.34608407393355,3.18674673707957,3.18674673707957,1858321.50735238,0.0,1.0
1989-04-04,30.0,30.75,29.5,30.5,338300,3.18674673707957,3.26641540550656,3.13363429146158,3.23985918269756,3184752.61366419,0.0,1.0
1989-04-05,30.25,30.5,30.0,30.25,81700,3.21330295988857,3.23985918269756,3.18674673707957,3.21330295988857,769122.933894071,0.0,1.0
1989-04-06,30.0,30.12,29.5,30.12,91300,3.18674673707957,3.19949372402789,3.13363429146158,3.19949372402789,859497.232123975,0.0,1.0
1989-04-07,30.25,30.75,29.75,29.75,134400,3.21330295988857,3.26641540550656,3.16019051427057,3.16019051427057,1265240.17521864,0.0,1.0
1989-04-10,30.62,30.75,30.5,30.5,83900,3.25260616964588,3.26641540550656,3.23985918269756,3.23985918269756,789833.710571758,0.0,1.0
1989-04-11,31.5,31.75,30.75,31.0,322200,3.34608407393355,3.37264029674255,3.26641540550656,3.29297162831556,3033187.38434113,0.0,1.0
1989-04-12,32.12,32.5,31.5,31.5,208800,3.41194350649986,3.45230896516953,3.34608407393355,3.34608407393355,1965640.98650039,0.0,1.0
1989-04-13,32.25,32.5,31.75,32.25,90800,3.42575274236054,3.45230896516953,3.37264029674255,3.42575274236054,854790.237424501,0.0,1.0
1989-04-14,34.0,34.12,32.25,32.75,276900,3.61164630202351,3.62439328897183,3.42575274236054,3.47886518797853,2606733.66456877,0.0,1.0
1989-04-17,34.5,34.88,33.75,33.75,243600,3.66475874764151,3.70512420631118,3.58509007921452,3.58509007921452,2293247.81758379,0.0,1.0
1989-04-18,33.62,35.0,33.5,34.5,166000,3.57128084335384,3.7178711932595,3.55853385640552,3.66475874764151,1562722.24022541,0.0,1.0
1989-04-19,33.5,34.0,33.5,33.75,111600,3.55853385640552,3.61164630202351,3.55853385640552,3.58509007921452,1050601.21692262,0.0,1.0
1989-04-20,33.25,33.5,32.25,33.5,476300,3.53197763359652,3.55853385640552,3.42575274236054,3.55853385640552,4483883.15071906,0.0,1.0
1989-04-21,33.0,33.5,32.75,33.5,46300,3.50542141078753,3.55853385640552,3.47886518797853,3.55853385640552,435867.709171304,0.0,1.0
1989-04-24,32.75,33.0,32.75,32.75,114500,3.47886518797853,3.50542141078753,3.47886518797853,3.47886518797853,1077901.78617957,0.0,1.0
1989-04-25,32.88,33.0,32.75,33.0,96800,3.49267442383921,3.50542141078753,3.47886518797853,3.50542141078753,911274.17381819,0.0,1.0
1989-04-26,32.75,33.0,32.75,32.75,220600,3.47886518797853,3.50542141078753,3.47886518797853,3.47886518797853,2076726.06140798,0.0,1.0
1989-04-27,32.75,33.25,32.5,32.88,184400,3.47886518797853,3.53197763359652,3.45230896516953,3.49267442383921,1735939.64516606,0.0,1.0
1989-04-28,33.12,33.25,32.5,32.88,175600,3.51816839773585,3.53197763359652,3.45230896516953,3.49267442383921,1653096.53845531,0.0,1.0
1989-05-01,34.0,34.25,33.0,33.0,287100,3.61164630202351,3.63820252483251,3.50542141078753,3.50542141078753,2702756.35643804,0.0,1.0
1989-05-02,36.12,36.5,34.0,34.0,555200,3.8368430714438,3.87720853011348,3.61164630202351,3.61164630202351,5226646.91429607,0.0,1.0
1989-05-03,35.75,37.0,35.75,36.25,338400,3.79753986168649,3.93032097573147,3.79753986168649,3.85065230730448,3185694.01260409,0.0,1.0
1989-05-04,34.75,35.75,34.5,35.5,221900,3.6913149704505,3.79753986168649,3.66475874764151,3.77098363887749,2088964.24762662,0.0,1.0
1989-05-05,35.0,35.5,34.5,34.75,410700,3.7178711932595,3.77098363887749,3.66475874764151,3.6913149704505,3866325.44614804,0.0,1.0
1989-05-08,35.0,35.0,34.5,34.5,308400,3.7178711932595,3.7178711932595,3.66475874764151,3.66475874764151,2903274.33063564,0.0,1.0
1989-05-09,36.25,36.75,35.0,35.0,180400,3.85065230730448,3.90376475292247,3.7178711932595,3.7178711932595,1698283.68757026,0.0,1.0
1989-05-10,36.25,37.0,36.25,36.5,80700,3.85065230730448,3.93032097573147,3.85065230730448,3.87720853011348,759708.944495124,0.0,1.0
1989-05-11,36.38,37.0,36.25,36.5,280000,3.86446154316516,3.93032097573147,3.85065230730448,3.87720853011348,2635917.03170551,0.0,1.0
1989-05-12,36.5,36.75,36.25,36.5,57100,3.87720853011348,3.90376475292247,3.85065230730448,3.87720853011348,537538.794679945,0.0,1.0
1989-05-15,37.75,38.5,36.5,36.75,220800,4.00998964415846,4.08965831258545,3.87720853011348,3.90376475292247,2078608.85928777,0.0,1.0
1989-05-16,37.25,37.75,37.0,37.5,295400,3.95687719854047,4.00998964415846,3.93032097573147,3.98343342134946,2780892.46844931,0.0,1.0
1989-05-17,37.5,38.0,37.5,37.75,189200,3.98343342134946,4.03654586696746,3.98343342134946,4.00998964415846,1781126.79428101,0.0,1.0
1989-05-18,38.5,39.0,38.25,38.5,388100,4.08965831258545,4.14277075820344,4.06310208977645,4.08965831258545,3653569.28573181,0.0,1.0
1989-05-19,39.12,39.5,38.25,38.25,304200,4.15551774515176,4.19588320382143,4.06310208977645,4.06310208977645,2863735.57516006,0.0,1.0
1989-05-22,38.25,39.5,38.25,39.25,138400,4.06310208977645,4.19588320382143,4.06310208977645,4.16932698101244,1302896.13281444,0.0,1.0
1989-05-23,37.5,38.25,37.0,38.25,198400,3.98343342134946,4.06310208977645,3.93032097573147,4.06310208977645,1867735.49675133,0.0,1.0
1989-05-24,37.5,37.5,37.0,37.25,175100,3.98343342134946,3.98343342134946,3.93032097573147,3.95687719854047,1648389.54375584,0.0,1.0
1989-05-25,37.25,37.5,37.0,37.5,167700,3.95687719854047,3.98343342134946,3.93032097573147,3.98343342134946,1578726.02220362,0.0,1.0
1989-05-26,37.75,37.75,37.0,37.25,62000,4.00998964415846,4.00998964415846,3.93032097573147,3.95687719854047,583667.342734791,0.0,1.0
1989-05-30,37.5,38.25,37.0,37.75,103800,3.98343342134946,4.06310208977645,3.93032097573147,4.00998964415846,977172.099610829,0.0,1.0
1989-05-31,37.5,37.75,36.75,37.25,58100,3.98343342134946,4.00998964415846,3.90376475292247,3.95687719854047,546952.784078894,0.0,1.0
1989-06-01,38.25,38.75,37.25,37.25,141900,4.06310208977645,4.11621453539445,3.95687719854047,3.95687719854047,1335845.09571076,0.0,1.0
1989-06-02,38.25,39.25,38.25,38.75,123200,4.06310208977645,4.16932698101244,4.06310208977645,4.11621453539445,1159803.49395042,0.0,1.0
1989-06-05,36.75,38.75,36.75,38.25,116600,3.90376475292247,4.11621453539445,3.90376475292247,4.06310208977645,1097671.16391737,0.0,1.0
1989-06-06,37.25,37.25,36.0,36.25,517900,3.95687719854047,3.95687719854047,3.82409608449548,3.85065230730448,4875505.1097153,0.0,1.0
1989-06-07,37.62,38.0,37.5,37.5,185200,3.99618040829778,4.03654586696746,3.98343342134946,3.98343342134946,1743470.83668522,0.0,1.0
1989-06-08,38.5,38.75,38.0,38.0,114500,4.08965831258545,4.11621453539445,4.03654586696746,4.03654586696746,1077901.78617957,0.0,1.0
1989-06-09,38.0,38.5,38.0,38.0,87000,4.03654586696746,4.08965831258545,4.03654586696746,4.03654586696746,819017.077708497,0.0,1.0
1989-06-12,38.25,38.38,37.75,38.0,35700,4.06310208977645,4.07691132563713,4.00998964415846,4.03654586696746,336079.421542453,0.0,1.0
1989-06-13,37.5,38.0,37.5,38.0,52700,3.98343342134946,4.03654586696746,3.98343342134946,4.03654586696746,496117.241324573,0.0,1.0
1989-06-14,36.88,37.75,36.5,37.5,519900,3.91757398878315,4.00998964415846,3.87720853011348,3.98343342134946,4894333.0885132,0.0,1.0
1989-06-15,36.25,37.0,36.0,37.0,698500,3.85065230730448,3.93032097573147,3.82409608449548,3.93032097573147,6575671.59516535,0.0,1.0
1989-06-16,36.0,36.25,35.5,36.0,238200,3.82409608449548,3.85065230730448,3.77098363887749,3.82409608449548,2242412.27482948,0.0,1.0
1989-06-19,35.75,35.75,35.25,35.5,193700,3.79753986168649,3.79753986168649,3.7444274160685,3.77098363887749,1823489.74657627,0.0,1.0
1989-06-20,36.0,36.0,35.75,35.75,110900,3.82409608449548,3.82409608449548,3.79753986168649,3.79753986168649,1044011.42434336,0.0,1.0
1989-06-21,36.25,36.75,35.75,35.75,110400,3.85065230730448,3.90376475292247,3.79753986168649,3.79753986168649,1039304.42964389,0.0,1.0
1989-06-22,36.5,36.88,36.0,36.5,110300,3.87720853011348,3.91757398878315,3.82409608449548,3.87720853011348,1038363.03070399,0.0,1.0
1989-06-23,36.75,37.25,36.75,37.0,155400,3.90376475292247,3.95687719854047,3.90376475292247,3.93032097573147,1462933.95259656,0.0,1.0
1989-06-26,37.0,37.5,36.75,37.5,111400,3.93032097573147,3.98343342134946,3.90376475292247,3.98343342134946,1048718.41904284,0.0,1.0
1989-06-27,36.62,37.25,36.62,37.0,44400,3.8899555170618,3.95687719854047,3.8899555170618,3.93032097573147,417981.129313302,0.0,1.0
1989-06-28,35.5,36.5,35.25,36.5,343000,3.77098363887749,3.87720853011348,3.7444274160685,3.87720853011348,3228998.36383925,0.0,1.0
1989-06-29,35.25,35.5,34.25,35.25,186300,3.7444274160685,3.77098363887749,3.63820252483251,3.7444274160685,1753826.22502406,0.0,1.0
1989-06-30,34.75,35.25,34.5,35.25,436800,3.6913149704505,3.7444274160685,3.66475874764151,3.7444274160685,4112030.5694606,0.0,1.0
1989-07-03,35.0,35.25,34.75,35.0,29800,3.7178711932595,3.7444274160685,3.6913149704505,3.7178711932595,280536.884088658,0.0,1.0
1989-07-05,35.25,36.0,34.75,35.0,267600,3.7444274160685,3.82409608449548,3.6913149704505,3.7178711932595,2519183.56315855,0.0,1.0
1989-07-06,36.12,36.25,35.38,35.38,201100,3.8368430714438,3.85065230730448,3.75823665192917,3.75823665192917,1893153.26812849,0.0,1.0
1989-07-07,36.88,37.25,36.25,36.25,145300,3.91757398878315,3.95687719854047,3.85065230730448,3.85065230730448,1367852.65966718,0.0,1.0
1989-07-10,37.0,37.5,36.75,37.0,139400,3.93032097573147,3.98343342134946,3.90376475292247,3.93032097573147,1312310.12221339,0.0,1.0
1989-07-11,37.0,37.5,36.75,37.5,128800,3.93032097573147,3.98343342134946,3.90376475292247,3.98343342134946,1212521.83458453,0.0,1.0
1989-07-12,37.0,37.25,36.75,37.0,86700,3.93032097573147,3.95687719854047,3.90376475292247,3.93032097573147,816192.880888813,0.0,1.0
1989-07-13,37.0,37.0,36.5,36.75,55000,3.93032097573147,3.93032097573147,3.87720853011348,3.90376475292247,517769.416942154,0.0,1.0
1989-07-14,35.5,35.75,35.0,35.75,101300,3.93032097573147,3.95799929246197,3.87496434227046,3.95799929246197,914976.161541291,1.5,1.0
1989-07-17,35.62,35.75,35.25,35.5,69300,3.94360656776211,3.95799929246197,3.90264265900097,3.93032097573147,625941.243778988,0.0,1.0
1989-07-18,35.0,35.75,34.88,35.0,60900,3.87496434227046,3.95799929246197,3.86167875023982,3.87496434227046,550069.577866383,0.0,1.0
1989-07-19,35.62,36.0,35.0,35.25,228300,3.94360656776211,3.98567760919248,3.87496434227046,3.90264265900097,2062083.49141043,0.0,1.0
1989-07-20,35.75,36.25,35.5,35.75,92900,3.95799929246197,4.01335592592298,3.93032097573147,3.95799929246197,839104.495628687,0.0,1.0
1989-07-21,35.75,36.0,35.5,35.75,30000,3.95799929246197,3.98567760919248,3.93032097573147,3.95799929246197,270970.235402159,0.0,1.0
1989-07-24,35.75,36.0,35.5,35.75,54800,3.95799929246197,3.98567760919248,3.93032097573147,3.95799929246197,494972.296667944,0.0,1.0
1989-07-25,35.0,36.0,35.0,35.25,47800,3.87496434227046,3.98567760919248,3.87496434227046,3.90264265900097,431745.908407441,0.0,1.0
1989-07-26,35.0,35.25,34.25,34.75,188400,3.87496434227046,3.90264265900097,3.79192939207895,3.84728602553996,1701693.07832556,0.0,1.0
1989-07-27,36.25,36.5,35.0,35.0,227400,4.01335592592298,4.04103424265348,3.87496434227046,3.87496434227046,2053954.38434837,0.0,1.0
1989-07-28,36.5,36.5,36.0,36.5,74700,4.04103424265348,4.04103424265348,3.98567760919248,4.04103424265348,674715.886151377,0.0,1.0
1989-07-31,37.0,37.0,36.0,36.25,87300,4.09639087611449,4.09639087611449,3.98567760919248,4.01335592592298,788523.385020283,0.0,1.0
1989-08-01,37.25,38.0,37.0,37.0,162600,4.12406919284499,4.2071041430365,4.09639087611449,4.09639087611449,1468658.6758797,0.0,1.0
1989-08-02,36.75,37.25,36.75,37.25,284100,4.06871255938399,4.12406919284499,4.06871255938399,4.12406919284499,2566088.12925844,0.0,1.0
1989-08-03,37.0,37.25,36.75,36.75,50800,4.09639087611449,4.12406919284499,4.06871255938399,4.06871255938399,458842.931947656,0.0,1.0
1989-08-04,39.0,39.0,37.0,37.25,197000,4.31781740995852,4.31781740995852,4.09639087611449,4.12406919284499,1779371.21247418,0.0,1.0
1989-08-07,40.0,40.5,38.75,39.0,334700,4.42853067688053,4.48388731034154,4.29013909322801,4.31781740995852,3023124.59297009,0.0,1.0
1989-08-08,40.75,41.0,39.75,39.75,190000,4.51156562707204,4.53924394380254,4.40085236015003,4.40085236015003,1716144.82421367,0.0,1.0
1989-08-09,40.25,40.75,39.5,40.75,176600,4.45620899361103,4.51156562707204,4.37317404341952,4.51156562707204,1595111.45240071,0.0,1.0
1989-08-10,39.75,40.0,39.38,39.75,102200,4.40085236015003,4.42853067688053,4.35988845138888,4.40085236015003,923105.268603354,0.0,1.0
1989-08-11,39.25,40.0,39.0,39.75,227600,4.34549572668902,4.42853067688053,4.31781740995852,4.40085236015003,2055760.85258438,0.0,1.0
1989-08-14,39.0,39.5,38.75,38.88,63800,4.31781740995852,4.37317404341952,4.29013909322801,4.30453181792787,576263.367288591,0.0,1.0
1989-08-15,39.0,39.5,38.75,39.0,63000,4.31781740995852,4.37317404341952,4.29013909322801,4.31781740995852,569037.494344534,0.0,1.0
1989-08-16,38.25,39.75,38.25,39.25,321000,4.23478245976701,4.40085236015003,4.23478245976701,4.34549572668902,2899381.5188031,0.0,1.0
1989-08-17,36.75,38.75,35.5,38.5,668700,4.06871255938399,4.29013909322801,3.93032097573147,4.26246077649751,6039926.54711412,0.0,1.0
1989-08-18,37.38,38.25,36.75,36.75,688300,4.13846191754485,4.23478245976701,4.06871255938399,4.06871255938399,6216960.43424354,0.0,1.0
1989-08-21,37.25,37.75,37.0,37.75,123800,4.12406919284499,4.179425826306,4.09639087611449,4.179425826306,1118203.83809291,0.0,1.0
1989-08-22,38.75,38.75,37.0,37.0,191800,4.29013909322801,4.29013909322801,4.09639087611449,4.09639087611449,1732403.0383378,0.0,1.0
1989-08-23,39.25,39.5,38.5,38.75,82800,4.34549572668902,4.37317404341952,4.26246077649751,4.29013909322801,747877.849709959,0.0,1.0
1989-08-24,39.25,39.5,39.0,39.5,58500,4.34549572668902,4.37317404341952,4.31781740995852,4.37317404341952,528391.95903421,0.0,1.0
1989-08-25,39.0,39.5,39.0,39.5,129200,4.31781740995852,4.37317404341952,4.31781740995852,4.37317404341952,1166978.4804653,0.0,1.0
1989-08-28,38.62,39.0,38.0,39.0,62900,4.27574636852815,4.31781740995852,4.2071041430365,4.31781740995852,568134.260226527,0.0,1.0
1989-08-29,37.75,38.75,37.75,38.25,90800,4.179425826306,4.29013909322801,4.179425826306,4.23478245976701,820136.579150535,0.0,1.0
1989-08-30,38.75,39.25,37.75,37.75,152400,4.29013909322801,4.34549572668902,4.179425826306,4.179425826306,1376528.79584297,0.0,1.0
1989-08-31,39.5,39.75,39.0,39.25,101300,4.37317404341952,4.40085236015003,4.31781740995852,4.34549572668902,914976.161541291,0.0,1.0
1989-09-01,39.75,40.25,39.5,39.75,108100,4.40085236015003,4.45620899361103,4.37317404341952,4.40085236015003,976396.081565779,0.0,1.0
1989-09-05,39.75,40.25,39.75,40.0,54900,4.40085236015003,4.45620899361103,4.40085236015003,4.42853067688053,495875.530785951,0.0,1.0
1989-09-06,39.5,39.88,39.25,39.75,81800,4.37317404341952,4.41524508484989,4.34549572668902,4.40085236015003,738845.508529888,0.0,1.0
1989-09-07,39.5,40.5,39.5,39.75,233600,4.37317404341952,4.48388731034154,4.37317404341952,4.40085236015003,2109954.89966481,0.0,1.0
1989-09-08,39.5,39.75,39.0,39.5,70900,4.37317404341952,4.40085236015003,4.31781740995852,4.37317404341952,640392.989667103,0.0,1.0
1989-09-11,39.5,39.75,39.25,39.25,33900,4.37317404341952,4.40085236015003,4.34549572668902,4.34549572668902,306196.36600444,0.0,1.0
1989-09-12,41.12,41.25,40.0,40.0,135200,4.55252953583318,4.56692226053305,4.42853067688053,4.42853067688053,1221172.52754573,0.0,1.0
1989-09-13,41.25,42.0,40.75,41.25,121800,4.56692226053305,4.64995721072456,4.51156562707204,4.56692226053305,1100139.15573276,0.0,1.0
1989-09-14,40.75,41.25,40.62,40.75,60200,4.51156562707204,4.56692226053305,4.49717290237218,4.51156562707204,543746.939040333,0.0,1.0
1989-09-15,40.75,41.25,40.25,40.75,81800,4.51156562707204,4.56692226053305,4.45620899361103,4.51156562707204,738845.508529887,0.0,1.0
1989-09-18,39.25,40.75,38.75,40.25,115500,4.34549572668902,4.51156562707204,4.29013909322801,4.45620899361103,1043235.40629831,0.0,1.0
1989-09-19,39.75,40.0,39.25,39.25,87700,4.40085236015003,4.42853067688053,4.34549572668902,4.34549572668902,792136.321492311,0.0,1.0
1989-09-20,39.0,40.0,38.75,40.0,233700,4.31781740995852,4.42853067688053,4.29013909322801,4.42853067688053,2110858.13378282,0.0,1.0
1989-09-21,39.0,39.25,38.62,38.75,73700,4.31781740995852,4.34549572668902,4.27574636852815,4.29013909322801,665683.544971304,0.0,1.0
1989-09-22,38.75,39.0,38.0,38.5,151900,4.29013909322801,4.31781740995852,4.2071041430365,4.26246077649751,1372012.62525293,0.0,1.0
1989-09-25,39.25,39.25,38.5,38.5,72900,4.34549572668902,4.34549572668902,4.26246077649751,4.26246077649751,658457.672027247,0.0,1.0
1989-09-26,39.25,39.75,39.12,39.25,50700,4.34549572668902,4.40085236015003,4.33110300198916,4.34549572668902,457939.697829649,0.0,1.0
1989-09-27,38.75,39.25,38.0,38.25,247200,4.29013909322801,4.34549572668902,4.2071041430365,4.23478245976701,2232794.73971379,0.0,1.0
1989-09-28,39.75,40.0,38.75,38.75,127700,4.40085236015003,4.42853067688053,4.29013909322801,4.29013909322801,1153429.96869519,0.0,1.0
1989-09-29,40.5,41.0,40.0,40.0,144400,4.48388731034154,4.53924394380254,4.42853067688053,4.42853067688053,1304270.06640239,0.0,1.0
1989-10-02,41.5,41.75,40.75,40.75,170400,4.59460057726355,4.62227889399405,4.51156562707204,4.51156562707204,1539110.93708426,0.0,1.0
1989-10-03,41.5,42.0,41.5,41.75,196100,4.59460057726355,4.64995721072456,4.59460057726355,4.62227889399405,1771242.10541211,0.0,1.0
1989-10-04,40.5,42.0,40.0,42.0,134200,4.48388731034154,4.64995721072456,4.42853067688053,4.64995721072456,1212140.18636566,0.0,1.0
1989-10-05,41.75,43.0,39.75,40.0,345200,4.62227889399405,4.76067047764657,4.40085236015003,4.42853067688053,3117964.17536085,0.0,1.0
1989-10-06,41.25,42.25,41.25,41.75,65300,4.56692226053305,4.67763552745506,4.56692226053305,4.62227889399405,589811.879058699,0.0,1.0
1989-10-09,42.5,42.5,40.75,41.5,89000,4.70531384418556,4.70531384418556,4.51156562707204,4.59460057726355,803878.365026406,0.0,1.0
1989-10-10,43.0,43.5,42.5,43.0,132700,4.76067047764657,4.81602711110758,4.70531384418556,4.76067047764657,1198591.67459555,0.0,1.0
1989-10-11,42.0,43.0,41.75,42.75,93900,4.64995721072456,4.76067047764657,4.62227889399405,4.73299216091607,848136.836808757,0.0,1.0
1989-10-12,41.5,42.25,41.25,42.0,138900,4.59460057726355,4.67763552745506,4.56692226053305,4.64995721072456,1254592.189912,0.0,1.0
1989-10-13,39.5,42.0,39.25,41.75,137100,4.37317404341952,4.64995721072456,4.34549572668902,4.62227889399405,1238333.97578787,0.0,1.0
1989-10-16,39.62,39.75,37.0,38.0,700300,4.38645963545016,4.40085236015003,4.09639087611449,4.2071041430365,6325348.52840441,0.0,1.0
1989-10-17,41.25,41.75,38.75,39.0,205400,4.56692226053305,4.62227889399405,4.29013909322801,4.31781740995852,1855242.87838678,0.0,1.0
1989-10-18,40.75,41.0,40.25,40.75,152300,4.51156562707204,4.53924394380254,4.45620899361103,4.51156562707204,1375625.56172496,0.0,1.0
1989-10-19,42.0,42.5,41.0,41.0,100400,4.64995721072456,4.70531384418556,4.53924394380254,4.53924394380254,906847.054479225,0.0,1.0
1989-10-20,42.0,43.0,41.75,42.25,170300,4.64995721072456,4.76067047764657,4.62227889399405,4.67763552745506,1538207.70296626,0.0,1.0
1989-10-23,41.5,42.0,41.25,41.75,68400,4.59460057726355,4.64995721072456,4.56692226053305,4.62227889399405,617812.136716923,0.0,1.0
1989-10-24,41.0,41.75,40.5,41.75,147200,4.53924394380254,4.62227889399405,4.48388731034154,4.62227889399405,1329560.62170659,0.0,1.0
1989-10-25,39.75,41.25,39.75,41.0,148500,4.40085236015003,4.56692226053305,4.40085236015003,4.53924394380254,1341302.66524069,0.0,1.0
1989-10-26,38.25,39.5,38.25,39.25,217600,4.23478245976701,4.37317404341952,4.23478245976701,4.34549572668902,1965437.44078366,0.0,1.0
1989-10-27,37.75,38.5,37.5,38.25,97800,4.179425826306,4.26246077649751,4.1517475095755,4.23478245976701,883362.967411039,0.0,1.0
1989-10-30,38.5,38.75,38.0,38.0,123700,4.26246077649751,4.29013909322801,4.2071041430365,4.2071041430365,1117300.6039749,0.0,1.0
1989-10-31,39.5,40.0,39.0,39.0,121000,4.37317404341952,4.42853067688053,4.31781740995852,4.31781740995852,1092913.28278871,0.0,1.0
1989-11-01,39.0,39.75,38.25,39.75,51000,4.31781740995852,4.40085236015003,4.23478245976701,4.40085236015003,460649.40018367,0.0,1.0
1989-11-02,37.5,38.62,36.75,38.0,222600,4.1517475095755,4.27574636852815,4.06871255938399,4.2071041430365,2010599.14668402,0.0,1.0
1989-11-03,36.25,37.75,36.0,37.25,318700,4.01335592592298,4.179425826306,3.98567760919248,4.12406919284499,2878607.13408894,0.0,1.0
1989-11-06,35.25,36.5,35.0,36.0,275400,3.90264265900097,4.04103424265348,3.87496434227046,3.98567760919248,2487506.76099182,0.0,1.0
1989-11-07,37.25,37.25,35.25,35.75,213700,4.12406919284499,4.12406919284499,3.90264265900097,3.95799929246197,1930211.31018138,0.0,1.0
1989-11-08,38.25,38.75,37.25,37.25,203400,4.23478245976701,4.29013909322801,4.12406919284499,4.12406919284499,1837178.19602664,0.0,1.0
1989-11-09,39.0,39.25,38.25,38.25,188300,4.31781740995852,4.34549572668902,4.23478245976701,4.23478245976701,1700789.84420755,0.0,1.0
1989-11-10,39.0,40.0,38.75,39.25,88100,4.31781740995852,4.42853067688053,4.29013909322801,4.34549572668902,795749.25796434,0.0,1.0
1989-11-13,39.0,39.0,37.75,39.0,183000,4.31781740995852,4.31781740995852,4.179425826306,4.31781740995852,1652918.43595317,0.0,1.0
1989-11-14,38.5,39.0,38.0,38.5,87800,4.26246077649751,4.31781740995852,4.2071041430365,4.26246077649751,793039.555610319,0.0,1.0
1989-11-15,39.0,39.5,38.0,38.5,64200,4.31781740995852,4.37317404341952,4.2071041430365,4.26246077649751,579876.30376062,0.0,1.0
1989-11-16,39.0,39.75,38.75,39.5,100100,4.31781740995852,4.40085236015003,4.29013909322801,4.37317404341952,904137.352125203,0.0,1.0
1989-11-17,39.0,39.25,38.75,38.75,26000,4.31781740995852,4.34549572668902,4.29013909322801,4.29013909322801,234840.870681871,0.0,1.0
1989-11-20,40.0,40.0,38.62,39.0,125700,4.42853067688053,4.42853067688053,4.27574636852815,4.31781740995852,1135365.28633505,0.0,1.0
1989-11-21,39.25,40.75,39.0,40.25,371700,4.34549572668902,4.51156562707204,4.31781740995852,4.45620899361103,3357321.21663275,0.0,1.0
1989-11-22,37.0,39.38,36.75,38.75,923700,4.09639087611449,4.35988845138888,4.06871255938399,4.29013909322801,8343173.54803248,0.0,1.0
1989-11-24,37.25,37.25,37.0,37.0,249700,4.12406919284499,4.12406919284499,4.09639087611449,4.09639087611449,2255375.59266397,0.0,1.0
1989-11-27,36.5,37.25,36.5,37.25,194300,4.04103424265348,4.12406919284499,4.04103424265348,4.12406919284499,1754983.89128798,0.0,1.0
1989-11-28,35.75,37.0,35.25,36.5,206500,3.95799929246197,4.09639087611449,3.90264265900097,4.04103424265348,1865178.45368486,0.0,1.0
1989-11-29,35.25,35.5,34.38,35.5,645700,3.90264265900097,3.93032097573147,3.80632211677881,3.93032097573147,5832182.69997247,0.0,1.0
1989-11-30,35.5,36.25,35.0,35.0,199600,3.93032097573147,4.01335592592298,3.87496434227046,3.87496434227046,1802855.29954237,0.0,1.0
1989-12-01,34.75,36.25,34.5,36.0,386800,3.84728602553996,4.01335592592298,3.81960770880946,3.98567760919248,3493709.56845184,0.0,1.0
1989-12-04,36.5,36.75,34.75,35.0,381300,4.04103424265348,4.06871255938399,3.84728602553996,3.87496434227046,3444031.69196144,0.0,1.0
1989-12-05,36.5,36.75,34.75,36.75,149300,4.04103424265348,4.06871255938399,3.84728602553996,4.06871255938399,1348528.53818475,0.0,1.0
1989-12-06,36.0,36.5,36.0,36.25,227400,3.98567760919248,4.04103424265348,3.98567760919248,4.01335592592298,2053954.38434836,0.0,1.0
1989-12-07,36.25,36.5,36.0,36.25,145900,4.01335592592298,4.04103424265348,3.98567760919248,4.01335592592298,1317818.5781725,0.0,1.0
1989-12-08,36.5,36.5,36.0,36.5,64500,4.04103424265348,4.04103424265348,3.98567760919248,4.04103424265348,582586.006114642,0.0,1.0
1989-12-11,35.0,36.25,35.0,36.0,133400,3.87496434227046,4.01335592592298,3.87496434227046,3.98567760919248,1204914.3134216,0.0,1.0
1989-12-12,35.12,35.25,34.25,35.0,364100,3.8882499343011,3.90264265900097,3.79192939207895,3.87496434227046,3288675.42366421,0.0,1.0
1989-12-13,35.12,35.25,34.5,35.0,177900,3.8882499343011,3.90264265900097,3.81960770880946,3.87496434227046,1606853.49593481,0.0,1.0
1989-12-14,34.0,35.0,33.88,35.0,255500,3.76425107534845,3.87496434227046,3.75096548331781,3.87496434227046,2307763.17150839,0.0,1.0
1989-12-15,34.0,35.25,33.5,34.75,618700,3.76425107534845,3.90264265900097,3.70889444188744,3.84728602553996,5588309.48811053,0.0,1.0
1989-12-18,32.75,34.25,32.75,34.25,508900,3.62585949169593,3.79192939207895,3.62585949169593,3.79192939207895,4596558.42653863,0.0,1.0
1989-12-19,34.88,35.0,32.75,33.0,367500,3.87275007693202,3.88607375838936,3.63625473106433,3.66401240076711,3309896.00293409,0.1,1.0
1989-12-20,35.25,36.0,34.75,35.25,845400,3.91383142809214,3.99710443720048,3.85831608868658,3.91383142809214,7614111.78470879,0.0,1.0
1989-12-21,36.25,36.25,35.25,35.5,235700,4.02486210690326,4.02486210690326,3.91383142809214,3.94158909779492,2122836.70174576,0.0,1.0
1989-12-22,37.75,38.25,36.0,36.0,165700,4.19140812511995,4.24692346452551,3.99710443720048,3.99710443720048,1492380.3202345,0.0,1.0
1989-12-26,39.0,39.0,37.75,38.0,102100,4.33019647363386,4.33019647363386,4.19140812511995,4.21916579482273,919565.665032845,0.0,1.0
1989-12-27,38.5,39.25,38.25,39.0,125200,4.27468113422829,4.35795414333664,4.24692346452551,4.33019647363386,1127616.27093156,0.0,1.0
1989-12-28,39.0,39.25,38.25,38.5,133300,4.33019647363386,4.35795414333664,4.24692346452551,4.27468113422829,1200569.08079215,0.0,1.0
1989-12-29,39.0,39.5,38.5,39.25,394400,4.33019647363386,4.38571181303942,4.27468113422829,4.35795414333664,3552171.38382913,0.0,1.0
1990-01-02,40.25,40.25,38.5,39.0,276300,4.46898482214776,4.46898482214776,4.27468113422829,4.33019647363386,2488501.40302229,0.0,1.0
1990-01-03,41.25,41.5,40.0,40.25,533500,4.58001550095889,4.60777317066167,4.44122715244498,4.46898482214776,4804978.27908935,0.0,1.0
1990-01-04,40.25,42.0,39.75,41.5,298000,4.46898482214776,4.66328851006723,4.4134694827422,4.60777317066167,2683942.88129077,0.0,1.0
1990-01-05,40.25,41.0,39.75,40.5,136100,4.46898482214776,4.5522578312561,4.4134694827422,4.49674249185054,1225787.3360526,0.0,1.0
1990-01-08,39.88,40.0,39.25,39.75,104400,4.42790347098765,4.44122715244498,4.35795414333664,4.4134694827422,940280.660425357,0.0,1.0
1990-01-09,39.75,40.5,39.75,40.0,157100,4.4134694827422,4.49674249185054,4.4134694827422,4.44122715244498,1414924.25050597,0.0,1.0
1990-01-10,39.75,39.88,38.88,39.5,328300,4.4134694827422,4.42790347098765,4.31687279217652,4.38571181303942,2956840.42928779,0.0,1.0
1990-01-11,39.0,39.75,38.75,39.25,96700,4.33019647363386,4.4134694827422,4.30243880393107,4.35795414333664,870930.458459119,0.0,1.0
1990-01-12,38.25,39.0,38.25,38.75,200900,4.24692346452551,4.33019647363386,4.24692346452551,4.30243880393107,1809409.8149373,0.0,1.0
1990-01-15,38.25,38.75,38.0,38.5,82300,4.24692346452551,4.30243880393107,4.21916579482273,4.27468113422829,741236.574262519,0.0,1.0
1990-01-16,38.5,38.75,37.5,37.5,152200,4.27468113422829,4.30243880393107,4.16365045541717,4.16365045541717,1370792.30380019,0.0,1.0
1990-01-17,38.25,38.75,37.5,38.25,247100,4.24692346452551,4.30243880393107,4.16365045541717,4.24692346452551,2225511.02673473,0.0,1.0
1990-01-18,38.25,38.5,37.25,37.75,190200,4.24692346452551,4.27468113422829,4.13589278571439,4.19140812511995,1713040.05376344,0.0,1.0
1990-01-19,38.62,39.0,38.25,38.5,114800,4.28800481568563,4.33019647363386,4.24692346452551,4.27468113422829,1033948.46567846,0.0,1.0
1990-01-22,37.5,38.75,37.25,38.25,100700,4.16365045541717,4.30243880393107,4.13589278571439,4.24692346452551,906956.53740262,0.0,1.0
1990-01-23,36.75,37.75,36.75,37.75,96600,4.08037744630883,4.19140812511995,4.08037744630883,4.19140812511995,870029.806485532,0.0,1.0
1990-01-24,37.5,37.75,35.0,35.5,447000,4.16365045541717,4.19140812511995,3.88607375838936,3.94158909779492,4025914.32193616,0.0,1.0
1990-01-25,38.25,39.25,38.0,38.5,163900,4.24692346452551,4.35795414333664,4.21916579482273,4.27468113422829,1476168.58470993,0.0,1.0
1990-01-26,38.75,39.25,38.25,38.25,192700,4.30243880393107,4.35795414333664,4.24692346452551,4.24692346452551,1735556.35310313,0.0,1.0
1990-01-29,40.25,40.25,39.0,39.25,175700,4.46898482214776,4.46898482214776,4.33019647363386,4.35795414333664,1582445.51759325,0.0,1.0
1990-01-30,39.0,40.25,38.5,40.0,305300,4.33019647363386,4.46898482214776,4.27468113422829,4.44122715244498,2749690.47536266,0.0,1.0
1990-01-31,39.5,39.5,38.75,39.0,142500,4.38571181303942,4.38571181303942,4.30243880393107,4.33019647363386,1283429.0623622,0.0,1.0
1990-02-01,40.75,41.25,39.25,39.25,374400,4.52450016155332,4.58001550095889,4.35795414333664,4.35795414333664,3372040.98911163,0.0,1.0
1990-02-02,40.75,42.5,40.25,40.75,448000,4.52450016155332,4.71880384947279,4.46898482214776,4.52450016155332,4034920.84167204,0.0,1.0
1990-02-05,39.88,41.0,39.88,41.0,207900,4.42790347098765,4.5522578312561,4.42790347098765,4.5522578312561,1872455.45308843,0.0,1.0
1990-02-06,41.5,41.62,40.25,40.38,305500,4.60777317066167,4.621096852119,4.46898482214776,4.48341881039321,2751491.77930984,0.0,1.0
1990-02-07,42.75,42.75,40.5,41.0,462700,4.74656151917557,4.74656151917557,4.49674249185054,4.5522578312561,4167316.6817894,0.0,1.0
1990-02-08,44.0,45.0,43.0,43.0,428400,4.88534986768948,4.9963805465006,4.77431918887835,4.77431918887835,3858393.05484888,0.0,1.0
1990-02-09,43.75,44.5,43.5,44.0,162000,4.8575921979867,4.94086520709504,4.82983452828392,4.88534986768948,1459056.19721176,0.0,1.0
1990-02-12,43.25,43.75,42.75,43.75,165500,4.80207685858113,4.8575921979867,4.74656151917557,4.8575921979867,1490579.01628733,0.0,1.0
1990-02-13,44.88,45.5,43.5,43.5,305300,4.98305686504327,5.05189588590617,4.82983452828392,4.82983452828392,2749690.47536266,0.0,1.0
1990-02-14,44.25,45.5,43.75,44.75,183700,4.91310753739226,5.05189588590617,4.8575921979867,4.96862287679782,1654497.67548025,0.0,1.0
1990-02-15,45.5,45.5,43.75,44.25,213800,5.05189588590617,5.05189588590617,4.8575921979867,4.91310753739226,1925593.91953009,0.0,1.0
1990-02-16,43.75,45.75,43.0,45.5,261600,4.8575921979867,5.07965355560895,4.77431918887835,5.05189588590617,2356105.56290492,0.0,1.0
1990-02-20,44.25,44.5,42.75,43.5,157400,4.91310753739226,4.94086520709504,4.74656151917557,4.82983452828392,1417626.20642674,0.0,1.0
1990-02-21,45.25,45.25,43.5,43.75,168700,5.02413821620338,5.02413821620338,4.82983452828392,4.8575921979867,1519399.87944213,0.0,1.0
1990-02-22,45.75,46.25,45.5,46.0,307100,5.07965355560895,5.13516889501451,5.05189588590617,5.10741122531173,2765902.21088724,0.0,1.0
1990-02-23,43.5,44.5,41.5,44.5,659400,4.82983452828392,4.94086520709504,4.60777317066167,4.94086520709504,5938899.11383602,0.0,1.0
1990-02-26,42.25,43.75,41.75,43.5,583400,4.69104617977001,4.8575921979867,4.63553084036445,4.82983452828392,5254403.61390952,0.0,1.0
1990-02-27,42.88,43.5,41.75,42.5,440000,4.76099550742102,4.82983452828392,4.63553084036445,4.71880384947279,3962868.68378503,0.0,1.0
1990-02-28,44.25,44.75,42.75,43.25,210600,4.91310753739226,4.96862287679782,4.74656151917557,4.80207685858113,1896773.05637529,0.0,1.0
1990-03-01,43.75,44.25,43.75,44.0,123500,4.8575921979867,4.91310753739226,4.8575921979867,4.88534986768948,1112305.18738057,0.0,1.0
1990-03-02,44.5,44.75,43.75,44.0,80800,4.94086520709504,4.96862287679782,4.8575921979867,4.88534986768948,727726.794658707,0.0,1.0
1990-03-05,44.0,44.5,44.0,44.25,50700,4.89645293557059,4.95209444620207,4.89645293557059,4.92427369088633,455595.10718345,0.1,1.0
1990-03-06,46.0,46.25,44.0,44.5,165800,5.11901897809653,5.14683973341227,4.89645293557059,4.95209444620207,1489894.84755455,0.0,1.0
1990-03-07,47.0,47.75,46.0,46.5,406400,5.23030199935949,5.31376426530672,5.11901897809653,5.17466048872801,3651949.7348985,0.0,1.0
1990-03-08,48.5,48.5,46.75,46.75,175300,5.39722653125395,5.39722653125395,5.20248124404375,5.20248124404375,1575262.76704652,0.0,1.0
1990-03-09,47.75,48.75,47.25,48.0,191800,5.31376426530672,5.42504728656969,5.25812275467524,5.34158502062246,1723533.36405889,0.0,1.0
1990-03-12,46.88,47.5,46.25,47.5,123900,5.21694803680794,5.28594350999098,5.14683973341227,5.28594350999098,1113377.39211103,0.0,1.0
1990-03-13,45.25,47.0,44.75,46.75,131000,5.0355567121493,5.23030199935949,4.97991520151782,5.20248124404375,1177178.67931029,0.0,1.0
1990-03-14,46.5,46.75,45.25,45.5,254400,5.17466048872801,5.20248124404375,5.0355567121493,5.06337746746504,2286063.02302701,0.0,1.0
1990-03-15,46.5,47.0,46.25,47.0,119900,5.17466048872801,5.23030199935949,5.14683973341227,5.23030199935949,1077433.00495652,0.0,1.0
1990-03-16,48.25,48.25,47.0,47.25,297700,5.3694057759382,5.3694057759382,5.23030199935949,5.25812275467524,2675161.01397462,0.0,1.0
1990-03-19,49.12,49.12,47.5,48.0,160400,5.46622200443699,5.46622200443699,5.28594350999098,5.34158502062246,1441369.92489596,0.0,1.0
1990-03-20,48.5,50.0,48.5,49.38,438900,5.39722653125395,5.5641510631484,5.39722653125395,5.49515558996536,3943997.88052891,0.0,1.0
1990-03-21,47.75,49.0,47.75,48.5,195600,5.31376426530672,5.45286804188543,5.31376426530672,5.39722653125395,1757680.53185568,0.0,1.0
1990-03-22,48.0,48.5,47.5,48.25,134500,5.34158502062246,5.39722653125395,5.28594350999098,5.3694057759382,1208630.01807049,0.0,1.0
1990-03-23,48.5,49.0,48.25,48.5,70700,5.39722653125395,5.45286804188543,5.3694057759382,5.39722653125395,635317.042956013,0.0,1.0
1990-03-26,48.75,49.5,48.25,49.25,102600,5.42504728656969,5.50850955251691,5.3694057759382,5.48068879720117,921973.530513253,0.0,1.0
1990-03-27,48.75,49.0,47.75,48.5,75900,5.42504728656969,5.45286804188543,5.31376426530672,5.39722653125395,682044.74625688,0.0,1.0
1990-03-28,47.5,48.25,46.75,48.0,215700,5.28594350999098,5.3694057759382,5.20248124404375,5.34158502062246,1938301.0773071,0.0,1.0
1990-03-29,45.5,47.75,45.25,47.25,267300,5.06337746746504,5.31376426530672,5.0355567121493,5.25812275467524,2401983.67160032,0.0,1.0
1990-03-30,45.25,46.0,43.5,45.25,328000,5.0355567121493,5.11901897809653,4.84081142493911,5.0355567121493,2947439.74667005,0.0,1.0
1990-04-02,45.25,45.75,44.25,44.5,299900,5.0355567121493,5.09119822278078,4.92427369088633,4.95209444620207,2694930.4269096,0.0,1.0
1990-04-03,47.25,47.75,45.5,45.5,236900,5.25812275467524,5.31376426530672,5.06337746746504,5.06337746746504,2128806.32922602,0.0,1.0
1990-04-04,46.25,48.0,46.25,47.5,186100,5.14683973341227,5.34158502062246,5.14683973341227,5.28594350999098,1672312.61236371,0.0,1.0
1990-04-05,45.25,47.0,45.0,47.0,305300,5.0355567121493,5.23030199935949,5.00773595683356,5.23030199935949,2743455.34956819,0.0,1.0
1990-04-06,44.5,45.5,43.25,45.5,237600,4.95209444620207,5.06337746746504,4.81299066962336,5.06337746746504,2135096.59697806,0.0,1.0
1990-04-09,44.5,44.5,43.5,44.25,170300,4.95209444620207,4.95209444620207,4.84081142493911,4.92427369088633,1530332.28310338,0.0,1.0
1990-04-10,45.38,45.75,44.0,44.5,173600,5.05002350491349,5.09119822278078,4.89645293557059,4.95209444620207,1559986.40250585,0.0,1.0
1990-04-11,46.25,46.5,45.75,45.75,87700,5.14683973341227,5.17466048872801,5.09119822278078,5.09119822278078,788080.688362693,0.0,1.0
1990-04-12,46.5,46.75,46.0,46.25,107200,5.17466048872801,5.20248124404375,5.11901897809653,5.14683973341227,963309.575740943,0.0,1.0
1990-04-16,46.75,47.5,46.5,46.75,288600,5.20248124404375,5.28594350999098,5.17466048872801,5.20248124404375,2593387.5331981,0.0,1.0
1990-04-17,46.75,46.75,46.0,46.75,96000,5.20248124404375,5.20248124404375,5.11901897809653,5.20248124404375,862665.291708307,0.0,1.0
1990-04-18,45.5,47.0,45.12,46.75,221100,5.06337746746504,5.23030199935949,5.02108991938511,5.20248124404375,1986825.9999657,0.0,1.0
1990-04-19,44.5,45.5,44.5,45.25,79100,4.95209444620207,5.06337746746504,4.95209444620207,5.0355567121493,710800.255980491,0.0,1.0
1990-04-20,44.75,45.0,44.25,44.5,148000,4.97991520151782,5.00773595683356,4.92427369088633,4.95209444620207,1329942.32471697,0.0,1.0
1990-04-23,44.25,44.5,43.75,44.5,220300,4.92427369088633,4.95209444620207,4.86863218025485,4.95209444620207,1979637.12253479,0.0,1.0
1990-04-24,44.0,44.75,43.75,44.75,121200,4.89645293557059,4.97991520151782,4.86863218025485,4.97991520151782,1089114.93078174,0.0,1.0
1990-04-25,44.25,44.75,44.25,44.5,110800,4.92427369088633,4.97991520151782,4.92427369088633,4.95209444620207,995659.524180005,0.0,1.0
1990-04-26,45.0,45.0,44.25,44.75,150200,5.00773595683356,5.00773595683356,4.92427369088633,4.97991520151782,1349711.73765195,0.0,1.0
1990-04-27,43.0,45.25,42.5,45.0,271200,4.78516991430762,5.0355567121493,4.72952840367614,5.00773595683356,2437029.44907597,0.0,1.0
1990-04-30,43.5,43.5,42.0,43.25,692700,4.84081142493911,4.84081142493911,4.67388689304465,4.81299066962336,6224669.24548275,0.0,1.0
1990-05-01,44.75,45.0,43.75,44.0,256500,4.97991520151782,5.00773595683356,4.86863218025485,4.89645293557059,2304933.82628313,0.0,1.0
1990-05-02,44.75,45.0,44.25,44.75,169900,4.97991520151782,5.00773595683356,4.92427369088633,4.97991520151782,1526737.84438793,0.0,1.0
1990-05-03,44.5,45.0,44.25,44.75,64300,4.95209444620207,5.00773595683356,4.92427369088633,4.97991520151782,577806.023508794,0.0,1.0
1990-05-04,44.5,45.0,44.0,44.75,104600,4.95209444620207,5.00773595683356,4.89645293557059,4.97991520151782,939945.724090511,0.0,1.0
1990-05-07,47.25,47.25,44.5,44.5,140500,5.25812275467524,5.25812275467524,4.95209444620207,4.95209444620207,1262546.59880226,0.0,1.0
1990-05-08,47.5,47.5,46.5,46.75,51400,5.28594350999098,5.28594350999098,5.17466048872801,5.20248124404375,461885.374935489,0.0,1.0
1990-05-09,47.75,47.75,46.5,47.5,113000,5.31376426530672,5.31376426530672,5.17466048872801,5.28594350999098,1015428.93711499,0.0,1.0
1990-05-10,47.88,48.75,47.5,47.75,272600,5.32823105807091,5.42504728656969,5.28594350999098,5.31376426530672,2449609.98458005,0.0,1.0
1990-05-11,48.25,48.5,47.5,48.5,145300,5.3694057759382,5.39722653125395,5.28594350999098,5.39722653125395,1305679.86338768,0.0,1.0
1990-05-14,48.5,50.0,48.0,48.5,322000,5.39722653125395,5.5641510631484,5.34158502062246,5.39722653125395,2893523.16593828,0.0,1.0
1990-05-15,49.5,49.5,48.0,48.0,126100,5.50850955251691,5.50850955251691,5.34158502062246,5.34158502062246,1133146.80504602,0.0,1.0
1990-05-16,50.25,50.25,48.5,49.5,130300,5.59197181846414,5.59197181846414,5.39722653125395,5.50850955251691,1170888.41155825,0.0,1.0
1990-05-17,49.88,50.5,49.5,50.25,198000,5.55079710059684,5.61979257377988,5.50850955251691,5.59197181846414,1779247.16414838,0.0,1.0
1990-05-18,50.25,50.5,49.75,49.75,97500,5.59197181846414,5.61979257377988,5.53633030783266,5.53633030783266,876144.436891249,0.0,1.0
1990-05-21,52.25,52.75,49.75,50.25,430400,5.81453786099008,5.87017937162156,5.53633030783266,5.59197181846414,3867616.05782557,0.0,1.0
1990-05-22,51.0,52.5,49.5,52.25,292200,5.67543408441137,5.84235861630582,5.50850955251691,5.81453786099008,2625737.48163716,0.0,1.0
1990-05-23,51.75,51.75,49.25,50.5,593400,5.75889635035859,5.75889635035859,5.48068879720117,5.61979257377988,5332349.83437198,0.0,1.0
1990-05-24,52.5,53.0,51.25,51.75,224900,5.84235861630582,5.8980001269373,5.70325483972711,5.75889635035859,2020973.16776248,0.0,1.0
1990-05-25,51.25,51.5,50.0,50.75,415400,5.70325483972711,5.73107559504285,5.5641510631484,5.64761332909562,3732824.60599615,0.0,1.0
1990-05-29,52.25,52.25,51.0,51.25,435600,5.81453786099008,5.81453786099008,5.67543408441137,5.70325483972711,3914343.76112644,0.0,1.0
1990-05-30,51.0,52.5,51.0,52.5,222200,5.67543408441137,5.84235861630582,5.67543408441137,5.84235861630582,1996710.70643318,0.0,1.0
1990-05-31,50.12,51.25,50.0,50.75,146500,5.57750502569995,5.70325483972711,5.5641510631484,5.64761332909562,1316463.17953403,0.0,1.0
1990-06-01,49.5,51.0,49.5,50.75,412000,5.50850955251691,5.67543408441137,5.50850955251691,5.64761332909562,3702271.87691482,0.0,1.0
1990-06-04,48.75,49.75,47.75,49.25,270000,5.42504728656969,5.53633030783266,5.31376426530672,5.48068879720117,2426246.13292961,0.0,1.0
1990-06-05,48.75,49.0,48.25,48.5,191900,5.42504728656969,5.45286804188543,5.3694057759382,5.39722653125395,1724431.97373775,0.0,1.0
1990-06-06,49.5,49.75,48.5,48.75,566800,5.50850955251691,5.53633030783266,5.39722653125395,5.42504728656969,5093319.65979447,0.0,1.0
1990-06-07,49.25,49.5,48.75,49.5,172300,5.48068879720117,5.50850955251691,5.42504728656969,5.50850955251691,1548304.47668064,0.0,1.0
1990-06-08,49.25,49.25,48.75,49.0,202600,5.48068879720117,5.48068879720117,5.42504728656969,5.45286804188543,1820583.20937607,0.0,1.0
1990-06-11,50.5,50.5,48.75,48.75,153000,5.61979257377988,5.61979257377988,5.42504728656969,5.42504728656969,1374872.80866011,0.0,1.0
1990-06-12,51.0,51.25,50.25,50.25,434700,5.67543408441137,5.70325483972711,5.59197181846414,5.59197181846414,3906256.27401668,0.0,1.0
1990-06-13,52.5,52.75,50.75,51.25,282600,5.84235861630582,5.87017937162156,5.64761332909562,5.70325483972711,2539470.95246633,0.0,1.0
1990-06-14,53.88,54.5,52.25,52.5,595500,5.99592918564871,6.06492465883175,5.81453786099008,5.84235861630582,5351220.6376281,0.0,1.0
1990-06-15,55.0,55.25,54.0,54.0,202300,6.12056616946324,6.14838692477898,6.00928314820027,6.00928314820027,1817887.38033948,0.0,1.0
1990-06-18,53.5,55.0,52.75,54.5,157200,5.96476993969508,6.13200648006037,5.88115166951244,6.07626096660527,1409978.94051718,0.1,1.0
1990-06-19,53.5,54.25,53.0,53.25,108800,5.96476993969508,6.04838820987772,5.90902442623999,5.93689718296754,975863.287075505,0.0,1.0
1990-06-20,52.75,53.75,52.0,53.5,124300,5.88115166951244,5.99264269642263,5.7975333993298,5.96476993969508,1114887.92815703,0.0,1.0
1990-06-21,53.5,53.5,52.5,53.0,97400,5.96476993969508,5.96476993969508,5.85327891278489,5.90902442623999,873612.905892961,0.0,1.0
1990-06-22,54.25,54.5,53.25,53.75,159200,6.04838820987772,6.07626096660527,5.93689718296754,5.99264269642263,1427917.60388254,0.0,1.0
1990-06-25,53.5,54.25,53.25,54.0,81500,5.96476993969508,6.04838820987772,5.93689718296754,6.02051545315018,731000.532138361,0.0,1.0
1990-06-26,52.75,54.25,52.75,53.75,137800,5.88115166951244,6.04838820987772,5.88115166951244,5.99264269642263,1235973.9058732,0.0,1.0
1990-06-27,53.5,54.0,52.75,53.25,114400,5.96476993969508,6.02051545315018,5.88115166951244,5.93689718296754,1026091.54449851,0.0,1.0
1990-06-28,55.0,55.25,53.75,54.0,89100,6.13200648006037,6.15987923678791,5.99264269642263,6.02051545315018,799167.452926722,0.0,1.0
1990-06-29,55.5,56.0,55.0,55.5,253100,6.18775199351546,6.24349750697055,6.13200648006037,6.18775199351546,2270137.84888612,0.0,1.0
1990-07-02,55.62,55.75,55.0,55.75,118000,6.20113091674468,6.21562475024301,6.13200648006037,6.21562475024301,1058381.13855615,0.0,1.0
1990-07-03,54.0,55.25,53.0,55.25,302400,6.02051545315018,6.15987923678791,5.90902442623999,6.15987923678791,2712325.90084221,0.0,1.0
1990-07-05,52.75,54.0,52.5,53.75,104800,5.88115166951244,6.02051545315018,5.85327891278489,5.99264269642263,939985.960344787,0.0,1.0
1990-07-06,54.5,54.5,52.0,52.5,172600,6.07626096660527,6.07626096660527,5.7975333993298,5.85327891278489,1548106.64843044,0.0,1.0
1990-07-09,56.5,56.5,54.25,54.5,284500,6.29924302042565,6.29924302042565,6.04838820987772,6.07626096660527,2551774.86372225,0.0,1.0
1990-07-10,57.0,58.0,56.5,57.0,207500,6.35498853388074,6.46647956079093,6.29924302042565,6.35498853388074,1861136.32415595,0.0,1.0
1990-07-11,58.5,59.0,56.75,57.0,201900,6.52222507424603,6.57797058770112,6.3271157771532,6.35498853388074,1810908.06673294,0.0,1.0
1990-07-12,58.5,58.75,57.5,58.5,177700,6.52222507424603,6.55009783097357,6.41073404733584,6.52222507424603,1593850.2400121,0.0,1.0
1990-07-13,58.5,59.25,58.5,58.75,140900,6.52222507424603,6.60584334442867,6.52222507424603,6.55009783097357,1263778.83408951,0.0,1.0
1990-07-16,60.0,60.25,59.0,59.0,149500,6.68946161461131,6.71733437133885,6.57797058770112,6.57797058770112,1340915.08656055,0.0,1.0
1990-07-17,58.25,60.25,58.0,59.75,175600,6.49435231751848,6.71733437133885,6.46647956079093,6.66158885788376,1575014.64347848,0.0,1.0
1990-07-18,57.5,58.5,57.0,58.0,157500,6.41073404733584,6.52222507424603,6.35498853388074,6.46647956079093,1412669.74002198,0.0,1.0
1990-07-19,56.62,57.0,55.38,56.75,332800,6.31262194365487,6.35498853388074,6.17437307028624,6.3271157771532,2984993.58399566,0.0,1.0
1990-07-20,53.25,57.25,53.0,56.75,530900,5.93689718296754,6.38286129060829,5.90902442623999,6.3271157771532,4761818.19033442,0.0,1.0
1990-07-23,54.25,54.25,52.5,53.0,162600,6.04838820987772,6.04838820987772,5.85327891278489,5.90902442623999,1458413.33160365,0.0,1.0
1990-07-24,52.5,54.5,52.0,53.75,395600,5.85327891278489,6.07626096660527,5.7975333993298,5.99264269642263,3548267.61366792,0.0,1.0
1990-07-25,53.38,53.75,51.5,52.5,382200,5.95139101646586,5.99264269642263,5.74178788587471,5.85327891278489,3428078.56912002,0.0,1.0
1990-07-26,53.0,54.25,52.75,53.25,229000,5.90902442623999,6.04838820987772,5.88115166951244,5.93689718296754,2053976.95533355,0.0,1.0
1990-07-27,52.75,53.5,52.25,53.25,50400,5.88115166951244,5.96476993969508,5.82540615605735,5.93689718296754,452054.316807035,0.0,1.0
1990-07-30,52.25,52.88,51.0,52.25,191400,5.82540615605735,5.89564550301077,5.68604237241961,5.82540615605735,1716730.08406481,0.0,1.0
1990-07-31,53.25,53.5,51.75,52.5,117300,5.93689718296754,5.96476993969508,5.76966064260225,5.85327891278489,1052102.60637828,0.0,1.0
1990-08-01,53.25,53.75,51.5,53.25,253200,5.93689718296754,5.99264269642263,5.74178788587471,5.93689718296754,2271034.78205439,0.0,1.0
1990-08-02,52.25,53.0,51.75,51.75,220800,5.82540615605735,5.90902442623999,5.76966064260225,5.76966064260225,1980428.43553558,0.0,1.0
1990-08-03,51.5,52.0,48.0,52.0,548100,5.74178788587471,5.7975333993298,5.35156929168905,5.7975333993298,4916090.6952765,0.0,1.0
1990-08-06,49.0,50.5,48.75,49.75,367800,5.46306031859923,5.63029685896452,5.43518756187169,5.54667858878188,3298920.19288944,0.0,1.0
1990-08-07,48.0,50.25,47.0,50.25,315800,5.35156929168905,5.60242410223697,5.24007826477886,5.60242410223697,2832514.94539011,0.0,1.0
1990-08-08,49.0,49.5,48.0,48.5,247000,5.46306031859923,5.51880583205433,5.35156929168905,5.40731480514414,2215424.92562178,0.0,1.0
1990-08-09,48.75,49.5,47.75,49.5,265500,5.43518756187169,5.51880583205433,5.3236965349615,5.51880583205433,2381357.56175134,0.0,1.0
1990-08-10,47.75,48.5,46.25,48.0,134700,5.3236965349615,5.40731480514414,5.15645999459622,5.35156929168905,1208168.9776569,0.0,1.0
1990-08-13,49.25,50.0,47.0,47.5,189700,5.49093307532678,5.57455134550942,5.24007826477886,5.29582377823395,1701482.22020426,0.0,1.0
1990-08-14,49.62,50.5,49.5,50.5,55400,5.53218475528355,5.63029685896452,5.51880583205433,5.63029685896452,496900.975220431,0.0,1.0
1990-08-15,48.75,51.0,47.88,50.5,252800,5.43518756187169,5.68604237241961,5.33819036845982,5.63029685896452,2267447.04938132,0.0,1.0
1990-08-16,47.5,48.5,47.5,48.0,145100,5.29582377823395,5.40731480514414,5.29582377823395,5.35156929168905,1301450.02715676,0.0,1.0
1990-08-17,46.25,47.5,45.75,47.0,321200,5.15645999459622,5.29582377823395,5.10071448114112,5.24007826477886,2880949.33647658,0.0,1.0
1990-08-20,44.5,46.75,44.0,46.75,345400,4.96135069750339,5.21220550805131,4.90560518404829,5.21220550805131,3098007.16319742,0.0,1.0
1990-08-21,45.75,46.0,43.25,43.25,193900,5.10071448114112,5.12858723786867,4.82198691386565,4.82198691386565,1739153.41327151,0.0,1.0
1990-08-22,46.75,47.25,45.25,46.25,368800,5.21220550805131,5.2679510215064,5.04496896768603,5.15645999459622,3307889.52457211,0.0,1.0
1990-08-23,44.62,46.75,44.25,45.0,426900,4.97472962073261,5.21220550805131,4.93347794077584,5.01709621095848,3829007.69533578,0.0,1.0
1990-08-24,47.5,47.75,45.0,45.25,366400,5.29582377823395,5.3236965349615,5.01709621095848,5.04496896768603,3286363.12853368,0.0,1.0
1990-08-27,49.25,49.75,48.75,49.0,277400,5.49093307532678,5.54667858878188,5.43518756187169,5.46306031859923,2488092.60877523,0.0,1.0
1990-08-28,50.0,50.0,48.75,49.12,175900,5.57455134550942,5.57455134550942,5.43518756187169,5.47643924182846,1577705.44298328,0.0,1.0
1990-08-29,50.88,51.75,49.25,49.25,394900,5.67266344919039,5.76966064260225,5.49093307532678,5.49093307532678,3541989.08149004,0.0,1.0
1990-08-30,49.38,51.0,49.25,50.75,322200,5.50542690882511,5.68604237241961,5.49093307532678,5.65816961569206,2889918.66815926,0.0,1.0
1990-08-31,49.75,50.0,49.0,49.75,110500,5.54667858878188,5.57455134550942,5.46306031859923,5.54667858878188,991111.150936058,0.0,1.0
1990-09-04,49.75,49.75,48.75,49.5,248300,5.5578276914729,5.5578276914729,5.44611256199605,5.52989890910368,2222617.48397715,0.1,1.0
1990-09-05,49.25,50.5,48.75,50.0,240100,5.50197012673447,5.64161403858053,5.44611256199605,5.58575647384211,2149216.50383775,0.0,1.0
1990-09-06,47.75,48.75,47.75,48.75,150400,5.33439743251921,5.44611256199605,5.33439743251921,5.44611256199605,1346281.39182506,0.0,1.0
1990-09-07,49.25,49.25,47.25,48.0,140400,5.50197012673447,5.50197012673447,5.27853986778079,5.36232621488842,1256768.00141116,0.0,1.0
1990-09-10,49.75,51.0,49.25,49.75,190700,5.5578276914729,5.69747160331895,5.50197012673447,5.5578276914729,1707020.35519308,0.0,1.0
1990-09-11,47.0,49.5,47.0,49.25,246800,5.25061108541158,5.52989890910368,5.25061108541158,5.50197012673447,2209190.47541506,0.0,1.0
1990-09-12,46.5,47.75,44.5,47.5,760500,5.19475352067316,5.33439743251921,4.97132326171947,5.30646865015,6807493.34097712,0.0,1.0
1990-09-13,45.75,46.5,45.25,46.25,231200,5.11096717356553,5.19475352067316,5.05510960882711,5.16682473830395,2069549.58636938,0.0,1.0
1990-09-14,47.5,48.5,45.25,45.25,133000,5.30646865015,5.41818377962684,5.05510960882711,5.05510960882711,1190528.09250488,0.0,1.0
1990-09-17,49.25,49.62,47.25,47.25,172200,5.50197012673447,5.54330472464091,5.27853986778079,5.27853986778079,1541420.58292737,0.0,1.0
1990-09-18,46.88,49.5,46.25,49.0,614700,5.23720526987436,5.52989890910368,5.16682473830395,5.47404134436526,5502388.10874246,0.0,1.0
1990-09-19,45.75,47.25,45.5,47.0,336700,5.11096717356553,5.27853986778079,5.08303839119632,5.25061108541158,3013915.85523602,0.0,1.0
1990-09-20,43.25,45.25,43.0,44.75,328500,4.83167934987342,5.05510960882711,4.80375056750421,4.99925204408868,2940514.87509663,0.0,1.0
1990-09-21,41.25,43.25,40.0,43.25,585700,4.60824909091974,4.83167934987342,4.46860517907368,4.83167934987342,5242799.27654214,0.0,1.0
1990-09-24,41.25,41.5,38.75,40.25,401100,4.60824909091974,4.63617787328895,4.32896126722763,4.4965339614429,3590382.08950154,0.0,1.0
1990-09-25,43.25,43.5,40.75,41.75,417600,4.83167934987342,4.85960813224263,4.55239152618132,4.66410665565816,3738079.18368448,0.0,1.0
1990-09-26,42.25,43.0,40.5,42.75,433100,4.71996422039658,4.80375056750421,4.52446274381211,4.775821785135,3876824.93882602,0.0,1.0
1990-09-27,40.5,43.0,39.25,42.25,456100,4.52446274381211,4.80375056750421,4.38481883196605,4.71996422039658,4082705.73677799,0.0,1.0
1990-09-28,42.0,42.25,39.0,39.5,609500,4.69203543802737,4.71996422039658,4.35689004959684,4.41274761433526,5455841.14572723,0.0,1.0
1990-10-01,44.5,45.0,41.0,42.75,484000,4.97132326171947,5.0271808264579,4.58032030855053,4.775821785135,4332448.09603278,0.0,1.0
1990-10-02,39.75,45.25,39.25,45.0,947900,4.44067639670447,5.05510960882711,4.38481883196605,5.0271808264579,8484974.27733363,0.0,1.0
1990-10-03,37.0,41.5,36.75,39.25,958600,4.13345979064316,4.63617787328895,4.10553100827395,4.38481883196605,8580753.60507649,0.0,1.0
1990-10-04,37.75,38.62,36.25,37.0,708000,4.21724613775079,4.31443830039564,4.04967344353553,4.13345979064316,6337548.04130415,0.0,1.0
1990-10-05,37.75,39.75,36.25,36.75,585100,4.21724613775079,4.44067639670447,4.04967344353553,4.10553100827395,5237428.47311731,0.0,1.0
1990-10-08,38.25,38.75,37.75,38.25,140100,4.27310370248921,4.32896126722763,4.21724613775079,4.27310370248921,1254082.59969874,0.0,1.0
1990-10-09,35.75,38.5,34.75,37.75,660300,3.99381587879711,4.30103248485842,3.88210074932026,4.21724613775079,5910569.16902984,0.0,1.0
1990-10-10,32.5,36.0,32.0,35.25,735700,3.63074170799737,4.02174466116632,3.57488414325895,3.93795831405868,6585500.13275065,0.0,1.0
1990-10-11,34.0,34.25,32.75,33.0,907000,3.79831440221263,3.82624318458184,3.65867049036658,3.68659927273579,8118864.51054077,0.0,1.0
1990-10-12,34.75,35.0,33.88,34.25,289700,3.88210074932026,3.91002953168947,3.78490858667541,3.82624318458184,2593202.9202907,0.0,1.0
1990-10-15,34.25,35.25,33.0,35.25,280000,3.82624318458184,3.93795831405868,3.68659927273579,3.93795831405868,2506374.93158921,0.0,1.0
1990-10-16,34.38,34.5,33.75,34.0,223500,3.84076615141383,3.85417196695105,3.77038561984342,3.79831440221263,2000624.27575067,0.0,1.0
1990-10-17,35.75,36.75,34.0,34.0,237200,3.99381587879711,4.10553100827395,3.79831440221263,3.79831440221263,2123257.62061772,0.0,1.0
1990-10-18,40.25,40.5,35.75,36.0,729900,4.4965339614429,4.52446274381211,3.99381587879711,4.02174466116632,6533582.36631058,0.0,1.0
1990-10-19,39.75,41.25,39.5,40.5,311100,4.44067639670447,4.60824909091974,4.41274761433526,4.52446274381211,2784761.57577644,0.0,1.0
1990-10-22,41.75,42.0,39.5,39.75,410900,4.66410665565816,4.69203543802737,4.41274761433526,4.44067639670447,3678105.21210717,0.0,1.0
1990-10-23,41.0,42.5,40.75,40.75,250000,4.58032030855053,4.74789300276579,4.55239152618132,4.55239152618132,2237834.76034751,0.0,1.0
1990-10-24,41.0,41.25,39.75,41.0,271600,4.58032030855053,4.60824909091974,4.44067639670447,4.58032030855053,2431183.68364153,0.0,1.0
1990-10-25,38.88,41.5,38.88,41.5,482000,4.34348423405962,4.63617787328895,4.34348423405962,4.63617787328895,4314545.41795,0.0,1.0
1990-10-26,38.5,39.75,38.0,38.25,495100,4.30103248485842,4.44067639670447,4.24517492012,4.27310370248921,4431807.95939221,0.0,1.0
1990-10-29,36.38,39.0,36.0,38.5,751100,4.06419641036752,4.35689004959684,4.02174466116632,4.30103248485842,6723350.75398805,0.0,1.0
1990-10-30,37.75,38.0,36.0,36.5,577000,4.21724613775079,4.24517492012,4.02174466116632,4.07760222590474,5164922.62688205,0.0,1.0
1990-10-31,38.25,39.5,37.5,37.75,356300,4.27310370248921,4.41274761433526,4.18931735538158,4.21724613775079,3189362.10044727,0.0,1.0
1990-11-01,39.5,39.75,37.5,38.0,375200,4.41274761433526,4.44067639670447,4.18931735538158,4.24517492012,3358542.40832955,0.0,1.0
1990-11-02,41.38,41.75,39.25,39.25,349500,4.62277205775173,4.66410665565816,4.38481883196605,4.38481883196605,3128492.99496582,0.0,1.0
1990-11-05,42.75,43.25,42.0,42.0,320100,4.775821785135,4.83167934987342,4.69203543802737,4.69203543802737,2865323.62714895,0.0,1.0
1990-11-06,41.5,43.0,41.5,43.0,452500,4.63617787328895,4.80375056750421,4.63617787328895,4.80375056750421,4050480.91622899,0.0,1.0
1990-11-07,40.75,41.75,40.5,41.12,386400,4.55239152618132,4.66410665565816,4.52446274381211,4.59372612408775,3458797.40559311,0.0,1.0
1990-11-08,41.5,41.5,40.25,40.25,140100,4.63617787328895,4.63617787328895,4.4965339614429,4.4965339614429,1254082.59969874,0.0,1.0
1990-11-09,43.5,43.75,41.5,41.5,370900,4.85960813224263,4.88753691461184,4.63617787328895,4.63617787328895,3320051.65045157,0.0,1.0
1990-11-12,45.25,45.25,44.0,44.5,244600,5.05510960882711,5.05510960882711,4.91546569698105,4.97132326171947,2189497.529524,0.0,1.0
1990-11-13,45.25,46.0,44.75,45.0,236100,5.05510960882711,5.13889595593474,4.99925204408868,5.0271808264579,2113411.14767219,0.0,1.0
1990-11-14,45.75,46.75,44.75,44.75,221700,5.11096717356553,5.22268230304237,4.99925204408868,4.99925204408868,1984511.86547617,0.0,1.0
1990-11-15,44.5,46.25,44.0,45.25,480800,4.97132326171947,5.16682473830395,4.91546569698105,5.05510960882711,4303803.81110033,0.0,1.0
1990-11-16,45.0,45.5,44.0,44.25,254600,5.0271808264579,5.08303839119632,4.91546569698105,4.94339447935026,2279010.9199379,0.0,1.0
1990-11-19,45.25,46.5,45.25,46.0,279900,5.05510960882711,5.19475352067316,5.05510960882711,5.13889595593474,2505479.79768507,0.0,1.0
1990-11-20,43.25,45.5,43.0,45.25,338800,4.83167934987342,5.08303839119632,4.80375056750421,5.05510960882711,3032713.66722295,0.0,1.0
1990-11-21,44.25,44.25,43.25,43.62,185100,4.94339447935026,4.94339447935026,4.83167934987342,4.87301394777985,1656892.8565613,0.0,1.0
1990-11-23,44.25,44.88,44.0,44.25,18300,4.94339447935026,5.01377501092067,4.91546569698105,4.94339447935026,163809.504457438,0.0,1.0
1990-11-26,45.75,45.75,43.5,44.0,354900,5.11096717356553,5.11096717356553,4.85960813224263,4.91546569698105,3176830.22578932,0.0,1.0
1990-11-27,46.75,47.75,45.75,46.0,299100,5.22268230304237,5.33439743251921,5.11096717356553,5.13889595593474,2677345.50727976,0.0,1.0
1990-11-28,46.25,47.25,45.75,47.25,338700,5.16682473830395,5.27853986778079,5.11096717356553,5.27853986778079,3031818.53331881,0.0,1.0
1990-11-29,47.75,48.0,45.75,45.75,264600,5.33439743251921,5.36232621488842,5.11096717356553,5.11096717356553,2368524.3103518,0.0,1.0
1990-11-30,48.12,48.5,47.25,47.25,502400,5.37573203042564,5.41818377962684,5.27853986778079,5.27853986778079,4497152.73439436,0.0,1.0
1990-12-03,48.12,48.5,47.75,48.5,285000,5.37573203042564,5.41818377962684,5.33439743251921,5.41818377962684,2551131.62679616,0.0,1.0
1990-12-04,49.0,49.25,47.5,47.75,232900,5.47404134436526,5.50197012673447,5.30646865015,5.33439743251921,2084766.86273974,0.0,1.0
1990-12-05,50.38,50.5,49.0,49.25,528000,5.62820822304331,5.64161403858053,5.47404134436526,5.50197012673447,4726307.01385394,0.0,1.0
1990-12-06,50.25,52.75,49.25,51.75,800900,5.61368525621132,5.89297307990342,5.50197012673447,5.78125795042658,7169127.43824928,0.0,1.0
1990-12-07,49.62,50.0,48.5,49.5,230300,5.54330472464091,5.58575647384211,5.41818377962684,5.52989890910368,2061493.38123212,0.0,1.0
1990-12-10,49.75,49.75,48.75,49.0,160700,5.5578276914729,5.5578276914729,5.44611256199605,5.47404134436526,1438480.18395138,0.0,1.0
1990-12-11,48.38,49.5,47.75,49.5,279300,5.40477796408962,5.52989890910368,5.33439743251921,5.52989890910368,2500108.99426024,0.0,1.0
1990-12-12,47.5,48.0,46.5,47.25,523900,5.30646865015,5.36232621488842,5.19475352067316,5.27853986778079,4689606.52378424,0.0,1.0
1990-12-13,48.25,48.75,47.75,48.0,196800,5.39025499725763,5.44611256199605,5.33439743251921,5.36232621488842,1761623.52334556,0.0,1.0
1990-12-14,48.0,48.75,48.0,48.25,64700,5.37349772783611,5.45745862983355,5.37349772783611,5.40148469516859,577947.578522679,0.1,1.0
1990-12-17,48.0,48.0,47.5,47.75,34700,5.37349772783611,5.37349772783611,5.31752379317115,5.34551076050363,309965.702855286,0.0,1.0
1990-12-18,48.0,48.25,47.0,48.25,448400,5.37349772783611,5.40148469516859,5.26154985850619,5.40148469516859,4005435.76830865,0.0,1.0
1990-12-19,49.75,49.75,48.25,48.5,333700,5.56940649916346,5.56940649916346,5.40148469516859,5.42947166250107,2980851.73034032,0.0,1.0
1990-12-20,51.0,51.5,48.75,49.0,432500,5.70934133582586,5.76531527049082,5.45745862983355,5.48544559716603,3863405.37420493,0.0,1.0
1990-12-21,52.75,52.75,51.5,51.5,367200,5.90525010715322,5.90525010715322,5.76531527049082,5.76531527049082,3280098.1581689,0.0,1.0
1990-12-24,52.5,52.75,52.0,52.25,92400,5.87726313982074,5.90525010715322,5.82128920515578,5.84927617248826,825384.177055574,0.0,1.0
1990-12-26,52.0,52.75,51.75,52.75,110100,5.82128920515578,5.90525010715322,5.7933022378233,5.90525010715322,983493.483699337,0.0,1.0
1990-12-27,50.75,51.88,50.5,51.5,155700,5.68135436849338,5.80785546083619,5.6533674011609,5.76531527049082,1390825.93471378,0.0,1.0
1990-12-28,50.88,51.5,50.25,50.75,163000,5.69590759150627,5.76531527049082,5.62538043382842,5.68135436849338,1456034.85779284,0.0,1.0
1990-12-31,50.75,51.0,50.0,51.0,114100,5.68135436849338,5.70934133582586,5.59739346649594,5.70934133582586,1019224.40045499,0.0,1.0
1991-01-02,50.75,51.25,50.0,50.5,158500,5.68135436849338,5.73732830315834,5.59739346649594,5.6533674011609,1415837.57644273,0.0,1.0
1991-01-03,48.75,51.75,48.5,50.75,360100,5.45745862983355,5.7933022378233,5.42947166250107,5.68135436849338,3216675.78092762,0.0,1.0
1991-01-04,49.75,49.75,48.5,48.5,403500,5.56940649916346,5.56940649916346,5.42947166250107,5.42947166250107,3604356.22772645,0.0,1.0
1991-01-07,48.62,49.25,48.5,49.25,177100,5.44290540682066,5.5134325644985,5.42947166250107,5.5134325644985,1581986.33935652,0.0,1.0
1991-01-08,48.5,48.75,47.25,48.5,322200,5.42947166250107,5.45745862983355,5.28953682583867,5.42947166250107,2878125.34466781,0.0,1.0
1991-01-09,47.75,49.5,47.5,49.25,281000,5.34551076050363,5.54141953183098,5.31752379317115,5.5134325644985,2510096.90208459,0.0,1.0
1991-01-10,46.5,48.0,45.75,47.5,617000,5.20557592384123,5.37349772783611,5.12161502184379,5.31752379317115,5511493.9095594,0.0,1.0
1991-01-11,45.38,46.38,44.75,45.5,701900,5.08019431019172,5.19214217952164,5.00966715251387,5.09362805451131,6269882.61769813,0.0,1.0
1991-01-14,45.0,45.75,43.75,44.5,465800,5.03765411984635,5.12161502184379,4.89771928318395,4.98168018518139,4160865.25619574,0.0,1.0
1991-01-15,45.0,45.75,44.38,45.0,341900,5.03765411984635,5.12161502184379,4.9682464408618,5.03765411984635,3054100.1096894,0.0,1.0
1991-01-16,46.5,47.25,44.75,44.75,679600,5.20557592384123,5.28953682583867,5.00966715251387,5.00966715251387,6070682.75678536,0.0,1.0
1991-01-17,49.88,50.25,48.0,49.25,745500,5.58395972217635,5.62538043382842,5.37349772783611,5.5134325644985,6659349.61033475,0.0,1.0
1991-01-18,51.38,51.5,48.5,49.25,691300,5.75188152617123,5.76531527049082,5.42947166250107,5.5134325644985,6175195.68829565,0.0,1.0
1991-01-21,53.25,53.75,50.5,50.5,320200,5.96122404181818,6.01719797648314,5.6533674011609,5.6533674011609,2860259.88628999,0.0,1.0
1991-01-22,51.0,54.0,50.25,54.0,459500,5.70934133582586,6.04518494381562,5.62538043382842,6.04518494381562,4104589.06230559,0.0,1.0
1991-01-23,53.0,53.25,50.5,50.5,299500,5.9332370744857,5.96122404181818,5.6533674011609,5.6533674011609,2675352.39207948,0.0,1.0
1991-01-24,52.0,53.25,51.25,53.25,242000,5.82128920515578,5.96122404181818,5.73732830315834,5.96122404181818,2161720.46371698,0.0,1.0
1991-01-25,40.25,44.5,39.75,41.75,6224300,4.50590174052923,4.98168018518139,4.44992780586428,4.67382354452411,55599986.2905521,0.0,1.0
1991-01-28,41.75,43.5,40.5,41.0,1670100,4.67382354452411,4.86973231585147,4.53388870786171,4.58986264252667,14918551.0184038,0.0,1.0
1991-01-29,45.25,45.25,41.75,42.0,1721600,5.06564108717883,5.06564108717883,4.67382354452411,4.70181051185659,15378586.5716329,0.0,1.0
1991-01-30,46.25,46.75,45.0,45.5,857900,5.17758895650875,5.23356289117371,5.03765411984635,5.09362805451131,7663388.37116858,0.0,1.0
1991-01-31,45.5,46.5,45.25,46.5,690500,5.09362805451131,5.20557592384123,5.06564108717883,5.20557592384123,6168049.50494452,0.0,1.0
1991-02-01,43.25,45.75,42.25,45.5,558500,4.84174534851899,5.12161502184379,4.72979747918907,5.09362805451131,4988929.25200799,0.0,1.0
1991-02-04,43.5,44.75,42.62,43.0,712300,4.86973231585147,5.00966715251387,4.77121819084114,4.81375838118651,6362783.00126283,0.0,1.0
1991-02-05,43.12,44.0,43.0,44.0,1008800,4.8271921255061,4.92570625051643,4.81375838118651,4.92570625051643,9011337.20577558,0.0,1.0
1991-02-06,46.5,46.5,42.75,43.0,948800,5.20557592384123,5.20557592384123,4.78577141385403,4.81375838118651,8475373.45444078,0.0,1.0
1991-02-07,46.25,47.75,45.25,46.25,599200,5.17758895650875,5.34551076050363,5.06564108717883,5.17758895650875,5352491.32999675,0.0,1.0
1991-02-08,47.5,47.5,44.75,46.0,499400,5.31752379317115,5.31752379317115,5.00966715251387,5.14960198917627,4461004.95694322,0.0,1.0
1991-02-11,46.25,48.5,46.0,47.5,498100,5.17758895650875,5.42947166250107,5.14960198917627,5.31752379317115,4449392.40899763,0.0,1.0
1991-02-12,46.75,47.0,45.25,46.5,485500,5.23356289117371,5.26154985850619,5.06564108717883,5.20557592384123,4336840.02121733,0.0,1.0
1991-02-13,47.5,48.0,46.0,46.75,287600,5.31752379317115,5.37349772783611,5.14960198917627,5.23356289117371,2569052.91473142,0.0,1.0
1991-02-14,45.75,48.0,45.25,48.0,345400,5.12161502184379,5.37349772783611,5.06564108717883,5.37349772783611,3085364.6618506,0.0,1.0
1991-02-15,48.75,50.0,46.5,46.75,428400,5.45745862983355,5.59739346649594,5.20557592384123,5.23356289117371,3826781.18453038,0.0,1.0
1991-02-19,48.25,49.75,47.75,48.75,325200,5.40148469516859,5.56940649916346,5.34551076050363,5.45745862983355,2904923.53223455,0.0,1.0
1991-02-20,46.75,47.25,45.5,47.0,304800,5.23356289117371,5.28953682583867,5.09362805451131,5.26154985850619,2722695.85678072,0.0,1.0
1991-02-21,45.75,47.5,45.5,46.75,285200,5.12161502184379,5.31752379317115,5.09362805451131,5.23356289117371,2547614.36467803,0.0,1.0
1991-02-22,48.25,50.0,46.0,46.25,579000,5.40148469516859,5.59739346649594,5.14960198917627,5.17758895650875,5172050.2003807,0.0,1.0
1991-02-25,49.0,49.5,48.25,48.75,185400,5.48544559716603,5.54141953183098,5.40148469516859,5.45745862983355,1656127.99162449,0.0,1.0
1991-02-26,47.25,48.75,47.0,48.25,145700,5.28953682583867,5.45745862983355,5.26154985850619,5.40148469516859,1301498.64282464,0.0,1.0
1991-02-27,47.0,47.88,46.5,47.75,676200,5.26154985850619,5.36006398351652,5.20557592384123,5.34551076050363,6040311.47754306,0.0,1.0
1991-02-28,48.75,49.25,46.25,47.0,492600,5.45745862983355,5.5134325644985,5.17758895650875,5.26154985850619,4400262.39845861,0.0,1.0
1991-03-01,50.25,50.75,48.25,48.5,391600,5.62538043382842,5.68135436849338,5.40148469516859,5.42947166250107,3498056.75037839,0.0,1.0
1991-03-04,49.75,50.75,49.75,50.5,345500,5.56940649916346,5.68135436849338,5.56940649916346,5.6533674011609,3086257.93476949,0.0,1.0
1991-03-05,51.25,52.25,50.0,50.25,600300,5.73732830315834,5.84927617248826,5.59739346649594,5.62538043382842,5362317.33210456,0.0,1.0
1991-03-06,50.12,52.25,49.25,52.0,474300,5.61082721081553,5.84927617248826,5.5134325644985,5.82128920515578,4236793.4543015,0.0,1.0
1991-03-07,53.0,53.75,49.75,49.75,272000,5.9332370744857,6.01719797648314,5.56940649916346,5.56940649916346,2429702.33938437,0.0,1.0
1991-03-08,54.88,55.75,52.75,53.0,420400,6.14369906882595,6.24109371514298,5.90525010715322,5.9332370744857,3755319.35101908,0.0,1.0
1991-03-11,51.25,55.0,50.75,54.0,317900,5.73732830315834,6.15713281314554,5.68135436849338,6.04518494381562,2839714.60915549,0.0,1.0
1991-03-12,48.75,50.75,48.25,50.5,624100,5.45745862983355,5.68135436849338,5.40148469516859,5.6533674011609,5574916.28680068,0.0,1.0
1991-03-13,51.0,51.0,48.75,49.25,373600,5.70934133582586,5.70934133582586,5.45745862983355,5.5134325644985,3337267.62497795,0.0,1.0
1991-03-14,47.25,52.0,45.5,50.75,1218600,5.28953682583867,5.82128920515578,5.09362805451131,5.68135436849338,10885423.7896095,0.0,1.0
1991-03-15,47.75,49.0,46.75,48.5,519600,5.34551076050363,5.48544559716603,5.23356289117371,5.42947166250107,4641446.08655926,0.0,1.0
1991-03-18,48.38,48.75,47.0,47.5,352300,5.41603791818148,5.45745862983355,5.26154985850619,5.31752379317115,3147000.4932541,0.0,1.0
1991-03-19,47.25,48.5,46.75,47.25,508400,5.28953682583867,5.42947166250107,5.23356289117371,5.28953682583867,4541399.51964344,0.0,1.0
1991-03-20,45.62,47.25,44.62,47.0,486200,5.1070617988309,5.28953682583867,4.99511392950098,5.26154985850619,4343092.93164957,0.0,1.0
1991-03-21,46.5,49.25,45.75,45.75,717900,5.20557592384123,5.5134325644985,5.12161502184379,5.12161502184379,6412806.28472074,0.0,1.0
1991-03-22,48.25,48.75,46.25,46.25,314600,5.40148469516859,5.45745862983355,5.17758895650875,5.17758895650875,2810236.60283207,0.0,1.0
1991-03-25,51.25,52.5,47.75,48.25,337100,5.73732830315834,5.87726313982074,5.34551076050363,5.40148469516859,3011223.00958262,0.0,1.0
1991-03-26,53.25,53.75,51.5,52.25,301700,5.97241882875117,6.0284978787864,5.77614215362789,5.86026072868073,2689952.84166286,0.1,1.0
1991-03-27,52.0,54.75,51.25,53.5,438400,5.83222120366312,6.14065597885684,5.74810262861028,6.00045835376878,3908768.0669042,0.0,1.0
1991-03-28,50.5,52.0,50.25,52.0,158000,5.66398405355745,5.83222120366312,5.63594452853984,5.83222120366312,1408725.71754303,0.0,1.0
1991-04-01,51.0,51.25,49.0,50.25,178000,5.72006310359267,5.74810262861028,5.49574690345178,5.63594452853984,1587045.42862443,0.0,1.0
1991-04-02,52.25,53.0,51.5,52.0,143900,5.86026072868073,5.94437930373356,5.77614215362789,5.83222120366312,1283010.32123065,0.0,1.0
1991-04-03,51.75,53.0,51.5,52.75,330500,5.80418167864551,5.94437930373356,5.77614215362789,5.91633977871595,2946733.22562007,0.0,1.0
1991-04-04,49.75,51.5,48.25,51.5,421500,5.57986547850462,5.77614215362789,5.41162832839895,5.77614215362789,3758087.91104042,0.0,1.0
1991-04-05,49.75,51.25,48.62,50.5,637800,5.57986547850462,5.74810262861028,5.45312682542501,5.66398405355745,5686615.58638572,0.0,1.0
1991-04-08,49.0,49.75,48.5,48.75,483300,5.49574690345178,5.57986547850462,5.43966785341656,5.46770737843417,4309095.81828194,0.0,1.0
1991-04-09,48.75,49.75,48.75,49.75,578500,5.46770737843417,5.57986547850462,5.46770737843417,5.57986547850462,5157897.64302939,0.0,1.0
1991-04-10,49.62,50.5,48.75,49.0,429200,5.56528492549546,5.66398405355745,5.46770737843417,5.49574690345178,3826740.99980676,0.0,1.0
1991-04-11,52.5,52.75,50.75,50.75,301400,5.88830025369834,5.91633977871595,5.69202357857506,5.69202357857506,2687278.04599664,0.0,1.0
1991-04-12,51.88,52.5,50.0,52.25,907700,5.81876223165466,5.88830025369834,5.60790500352223,5.86026072868073,8093040.08742917,0.0,1.0
1991-04-15,52.25,52.25,50.5,51.75,355200,5.86026072868073,5.86026072868073,5.66398405355745,5.80418167864551,3166958.0688056,0.0,1.0
1991-04-16,55.5,55.5,52.25,52.25,446000,6.22477455390967,6.22477455390967,5.86026072868073,5.86026072868073,3976529.55711514,0.0,1.0
1991-04-17,57.25,59.75,56.5,57.25,477000,6.42105122903295,6.70144647920906,6.33693265398012,6.42105122903295,4252925.1092913,0.0,1.0
1991-04-18,55.75,57.5,55.25,57.25,202900,6.25281407892728,6.44909075405056,6.19673502889206,6.42105122903295,1809053.46892077,0.0,1.0
1991-04-19,56.0,56.75,54.25,55.0,284100,6.2808536039449,6.36497217899773,6.08457692882162,6.16869550387445,2533031.49591123,0.0,1.0
1991-04-22,55.25,56.0,54.5,55.75,101400,6.19673502889206,6.2808536039449,6.11261645383923,6.25281407892728,904080.935182679,0.0,1.0
1991-04-23,54.75,56.75,54.25,56.75,162100,6.14065597885684,6.36497217899773,6.08457692882162,6.36497217899773,1445281.25831472,0.0,1.0
1991-04-24,53.75,55.25,52.25,54.75,325200,6.0284978787864,6.19673502889206,5.86026072868073,6.14065597885684,2899478.5021835,0.0,1.0
1991-04-25,53.75,54.5,52.5,53.75,194600,6.0284978787864,6.11261645383923,5.88830025369834,6.0284978787864,1735050.78882198,0.0,1.0
1991-04-26,50.5,52.75,50.5,52.5,362700,5.66398405355745,5.91633977871595,5.66398405355745,5.88830025369834,3233827.96046112,0.0,1.0
1991-04-29,48.5,51.75,48.25,51.0,345000,5.43966785341656,5.80418167864551,5.41162832839895,5.72006310359267,3076015.01615409,0.0,1.0
1991-04-30,52.5,53.0,47.5,48.25,577500,5.88830025369834,5.94437930373356,5.32750975334612,5.41162832839895,5148981.65747532,0.0,1.0
1991-05-01,51.25,52.5,50.5,51.25,221700,5.74810262861028,5.88830025369834,5.66398405355745,5.74810262861028,1976673.99733728,0.0,1.0
1991-05-02,50.75,52.25,50.75,52.0,132500,5.69202357857506,5.86026072868073,5.69202357857506,5.83222120366312,1181368.08591425,0.0,1.0
1991-05-03,51.12,52.0,50.5,51.25,533600,5.73352207560113,5.83222120366312,5.66398405355745,5.74810262861028,4757569.89165165,0.0,1.0
1991-05-06,54.0,54.25,51.0,51.0,357000,6.05653740380401,6.08457692882162,5.72006310359267,5.72006310359267,3183006.84280292,0.0,1.0
1991-05-07,52.75,54.75,51.5,54.0,285300,5.91633977871595,6.14065597885684,5.77614215362789,6.05653740380401,2543730.67857612,0.0,1.0
1991-05-08,55.25,55.5,53.0,53.25,498700,6.19673502889206,6.22477455390967,5.94437930373356,5.97241882875117,4446401.99581462,0.0,1.0
1991-05-09,58.5,59.25,56.0,56.0,559300,6.56124885412101,6.64536742917384,6.2808536039449,6.2808536039449,4986710.72039124,0.0,1.0
1991-05-10,56.25,59.0,56.25,58.25,228600,6.30889312896251,6.61732790415623,6.30889312896251,6.5332093291034,2038194.29766036,0.0,1.0
1991-05-13,57.0,58.25,56.5,57.62,103200,6.39301170401534,6.5332093291034,6.33693265398012,6.46254972605902,920129.709180005,0.0,1.0
1991-05-14,56.25,59.0,55.5,57.0,431300,6.30889312896251,6.61732790415623,6.22477455390967,6.39301170401534,3845464.56947031,0.0,1.0
1991-05-15,54.25,55.75,53.75,55.25,375600,6.08457692882162,6.25281407892728,6.0284978787864,6.19673502889206,3348844.17410862,0.0,1.0
1991-05-16,55.0,55.25,54.25,54.5,207900,6.16869550387445,6.19673502889206,6.08457692882162,6.11261645383923,1853633.39669111,0.0,1.0
1991-05-17,54.75,55.5,54.0,54.75,217800,6.14065597885684,6.22477455390967,6.05653740380401,6.14065597885684,1941901.6536764,0.0,1.0
1991-05-20,55.5,55.75,54.75,54.75,197500,6.22477455390967,6.25281407892728,6.14065597885684,6.14065597885684,1760907.14692879,0.0,1.0
1991-05-21,55.25,56.75,54.62,56.5,281800,6.19673502889206,6.36497217899773,6.12607542584768,6.33693265398012,2512524.72913687,0.0,1.0
1991-05-22,55.25,55.75,53.62,54.88,452900,6.19673502889206,6.25281407892728,6.01391732577724,6.155236531866,4038049.85743822,0.0,1.0
1991-05-23,56.75,56.75,55.25,55.25,229300,6.36497217899773,6.36497217899773,6.19673502889206,6.19673502889206,2044435.48754821,0.0,1.0
1991-05-24,55.88,57.0,55.75,56.75,217600,6.26739463193644,6.39301170401534,6.25281407892728,6.36497217899773,1940118.45656559,0.0,1.0
1991-05-28,57.0,57.25,56.5,56.5,253800,6.39301170401534,6.42105122903295,6.33693265398012,6.33693265398012,2262877.13362292,0.0,1.0
1991-05-29,58.25,58.5,56.75,57.0,197000,6.5332093291034,6.56124885412101,6.36497217899773,6.39301170401534,1756449.15415175,0.0,1.0
1991-05-30,60.25,60.5,57.75,57.75,473900,6.75752552924429,6.7855650542619,6.47713027906817,6.47713027906817,4225285.55407368,0.0,1.0
1991-05-31,58.62,60.25,57.75,60.0,477700,6.57470782612946,6.75752552924429,6.47713027906817,6.72948600422667,4259166.29917915,0.0,1.0
1991-06-03,58.5,59.75,58.0,58.0,143800,6.56124885412101,6.70144647920906,6.50516980408578,6.50516980408578,1282118.72267524,0.0,1.0
1991-06-04,58.0,59.0,58.0,59.0,252700,6.50516980408578,6.61732790415623,6.50516980408578,6.61732790415623,2253069.54951344,0.0,1.0
1991-06-05,58.25,59.12,58.0,58.5,260900,6.5332093291034,6.63078687616468,6.50516980408578,6.56124885412101,2326180.63105681,0.0,1.0
1991-06-06,58.0,58.5,57.75,58.5,67500,6.50516980408578,6.56124885412101,6.47713027906817,6.56124885412101,601829.024899713,0.0,1.0
1991-06-07,58.0,58.25,57.5,57.5,219300,6.50516980408578,6.5332093291034,6.44909075405056,6.44909075405056,1955275.63200751,0.0,1.0
1991-06-10,56.25,58.25,55.5,58.25,262300,6.30889312896251,6.5332093291034,6.22477455390967,6.5332093291034,2338663.01083251,0.0,1.0
1991-06-11,58.0,58.25,55.75,56.25,273600,6.51862877609424,6.54672631392223,6.2657509356423,6.32194601129829,2434377.00551313,0.12,1.0
1991-06-12,58.88,59.0,57.25,57.75,308400,6.61753210924877,6.63101892740621,6.43433616261026,6.49053123826624,2744012.67726699,0.0,1.0
1991-06-13,59.75,60.25,58.5,58.5,168400,6.71531154089018,6.77150661654617,6.57482385175022,6.57482385175022,1498351.92883191,0.0,1.0
1991-06-14,60.38,60.75,59.5,60.25,131300,6.78611733621672,6.82770169220215,6.68721400306219,6.77150661654617,1168251.83049662,0.0,1.0
1991-06-17,61.0,62.25,60.25,60.25,170600,6.85579923003015,6.99628691917011,6.77150661654617,6.77150661654617,1517926.59773589,0.0,1.0
1991-06-18,60.62,61.75,60.0,61.25,239000,6.8130909725316,6.94009184351412,6.74340907871818,6.88389676785814,2126520.84911417,0.0,1.0
1991-06-19,59.25,60.5,58.75,59.75,382900,6.6591164652342,6.79960415437416,6.60292138957821,6.71531154089018,3406882.14696994,0.0,1.0
1991-06-20,59.25,59.75,58.75,59.0,292700,6.6591164652342,6.71531154089018,6.60292138957821,6.63101892740621,2604320.72190677,0.0,1.0
1991-06-21,57.5,59.75,57.5,59.75,310400,6.46243370043825,6.71531154089018,6.46243370043825,6.71531154089018,2761807.83081606,0.0,1.0
1991-06-24,52.88,57.5,52.5,57.0,405300,5.94319120137695,6.46243370043825,5.9004829438784,6.40623862478227,3606187.86671956,0.0,1.0
1991-06-25,50.5,53.75,50.0,53.75,667700,5.67570264125446,6.04097063301837,5.61950756559848,6.04097063301837,5940912.01235789,0.0,1.0
1991-06-26,48.5,50.75,46.0,50.75,1218600,5.45092233863052,5.70380017908246,5.1699469603506,5.70380017908246,10842587.0574499,0.0,1.0
1991-06-27,46.62,49.25,46.5,48.75,662100,5.23962885416402,5.5352149521145,5.22614203600659,5.47901987645852,5891085.58242048,0.0,1.0
1991-06-28,48.5,48.5,46.5,46.75,339800,5.45092233863052,5.45092233863052,5.22614203600659,5.25423957383458,3023396.58798743,0.0,1.0
1991-07-01,50.75,51.0,49.25,49.25,634400,5.70380017908246,5.73189771691045,5.5352149521145,5.5352149521145,5644622.70576582,0.0,1.0
1991-07-02,47.75,50.25,47.5,50.25,633000,5.36662972514655,5.64760510342647,5.33853218731856,5.64760510342647,5632166.09828147,0.0,1.0
1991-07-03,47.25,47.62,46.75,47.0,387000,5.31043464949056,5.35201900547599,5.25423957383458,5.28233711166257,3443362.21174555,0.0,1.0
1991-07-05,47.0,48.0,46.5,47.0,68000,5.28233711166257,5.39472726297454,5.22614203600659,5.28233711166257,605035.220668468,0.0,1.0
1991-07-08,48.88,49.5,46.5,47.0,337400,5.49363059612907,5.56331248994249,5.22614203600659,5.28233711166257,3002042.40372855,0.0,1.0
1991-07-09,49.75,51.25,49.25,50.0,365400,5.59141002777049,5.75999525473844,5.5352149521145,5.61950756559848,3251174.55341556,0.0,1.0
1991-07-10,52.25,52.75,48.75,50.5,551300,5.87238540605041,5.9285804817064,5.47901987645852,5.67570264125446,4905234.07580186,0.0,1.0
1991-07-11,53.62,53.75,52.0,53.0,382200,6.02635991334781,6.04097063301837,5.84428786822242,5.95667801953439,3400653.84322777,0.0,1.0
1991-07-12,53.62,54.5,52.25,53.75,265500,6.02635991334781,6.12526324650234,5.87238540605041,6.04097063301837,2362306.63363938,0.0,1.0
1991-07-15,54.0,54.25,53.25,54.0,101600,6.06906817084636,6.09716570867435,5.98477555736238,6.06906817084636,903993.800292887,0.0,1.0
1991-07-16,53.25,54.25,52.75,54.25,158200,5.98477555736238,6.09716570867435,5.9285804817064,6.09716570867435,1407596.64573164,0.0,1.0
1991-07-17,51.75,53.0,51.25,52.75,269500,5.81619033039443,5.95667801953439,5.75999525473844,5.9285804817064,2397896.94073753,0.0,1.0
1991-07-18,52.25,52.75,50.25,51.5,190400,5.87238540605041,5.9285804817064,5.64760510342647,5.78809279256643,1694098.61787171,0.0,1.0
1991-07-19,53.25,54.25,52.5,52.75,430700,5.98477555736238,6.09716570867435,5.9004829438784,5.9285804817064,3832186.31679278,0.0,1.0
1991-07-22,53.5,53.88,52.75,53.25,171100,6.01287309519037,6.05558135268892,5.9285804817064,5.98477555736238,1522375.38612316,0.0,1.0
1991-07-23,52.0,53.75,50.25,53.25,444300,5.84428786822242,6.04097063301837,5.64760510342647,5.98477555736238,3953193.36092647,0.0,1.0
1991-07-24,52.25,53.38,51.0,52.0,214000,5.87238540605041,5.99938627703294,5.73189771691045,5.84428786822242,1904081.42975077,0.0,1.0
1991-07-25,51.5,52.25,51.5,52.25,81600,5.78809279256643,5.87238540605041,5.78809279256643,5.87238540605041,726042.264802162,0.0,1.0
1991-07-26,53.0,53.25,52.0,52.0,91700,5.95667801953439,5.98477555736238,5.84428786822242,5.84428786822242,815907.790224978,0.0,1.0
1991-07-29,53.0,53.75,52.25,52.5,111400,5.95667801953439,6.04097063301837,5.87238540605041,5.9004829438784,991190.052683342,0.0,1.0
1991-07-30,55.5,55.5,54.0,54.0,278100,6.23765339781431,6.23765339781431,6.06906817084636,6.06906817084636,2474416.10099854,0.0,1.0
1991-07-31,54.75,56.25,54.5,55.5,258500,6.15336078433034,6.32194601129829,6.12526324650234,6.23765339781431,2300023.59621763,0.0,1.0
1991-08-01,53.62,55.0,53.38,55.0,211900,6.02635991334781,6.18145832215833,5.99938627703294,6.18145832215833,1885396.51852424,0.0,1.0
1991-08-02,52.0,54.5,50.75,54.25,354000,5.84428786822242,6.12526324650234,5.70380017908246,6.09716570867435,3149742.17818585,0.0,1.0
1991-08-05,52.5,53.5,51.25,51.25,303900,5.9004829438784,6.01287309519037,5.75999525473844,5.75999525473844,2703973.58178158,0.0,1.0
1991-08-06,54.25,54.5,52.5,53.0,163600,6.09716570867435,6.12526324650234,5.9004829438784,5.95667801953439,1455643.56031414,0.0,1.0
1991-08-07,55.5,55.75,54.5,54.75,217200,6.23765339781431,6.2657509356423,6.12526324650234,6.15336078433034,1932553.67542928,0.0,1.0
1991-08-08,55.25,56.5,55.0,55.0,232100,6.20955585998632,6.35004354912628,6.18145832215833,6.18145832215833,2065127.56936987,0.0,1.0
1991-08-09,55.25,56.25,54.75,55.0,213000,6.20955585998632,6.32194601129829,6.15336078433034,6.18145832215833,1895183.85297623,0.0,1.0
1991-08-12,55.25,57.25,55.0,55.5,399900,6.20955585998632,6.43433616261026,6.18145832215833,6.23765339781431,3558140.95213706,0.0,1.0
1991-08-13,52.75,55.5,52.75,55.5,598900,5.9285804817064,6.23765339781431,5.9285804817064,6.23765339781431,5328758.73026978,0.0,1.0
1991-08-14,53.75,54.12,53.0,53.5,191600,6.04097063301837,6.08255498900379,5.95667801953439,6.01287309519037,1704775.71000115,0.0,1.0
1991-08-15,53.5,55.25,53.0,54.0,362600,6.01287309519037,6.20955585998632,5.95667801953439,6.06906817084636,3226261.33844686,0.0,1.0
1991-08-16,51.25,53.75,50.25,53.75,376100,5.75999525473844,6.04097063301837,5.64760510342647,6.04097063301837,3346378.6249031,0.0,1.0
1991-08-19,48.75,50.75,47.0,48.0,575700,5.47901987645852,5.70380017908246,5.28233711166257,5.39472726297454,5122334.94910054,0.0,1.0
1991-08-20,50.0,50.0,47.5,49.75,570700,5.61950756559848,5.61950756559848,5.33853218731856,5.59141002777049,5077847.06522786,0.0,1.0
1991-08-21,49.25,51.0,47.75,51.0,1595200,5.5352149521145,5.73189771691045,5.36662972514655,5.73189771691045,14193414.4707403,0.0,1.0
1991-08-22,47.5,49.75,45.62,49.75,774700,5.33853218731856,5.59141002777049,5.12723870285205,5.59141002777049,6892952.72723326,0.0,1.0
1991-08-23,48.0,48.5,45.75,46.5,514500,5.39472726297454,5.45092233863052,5.14184942252261,5.22614203600659,4577803.25049892,0.0,1.0
1991-08-26,48.38,48.75,47.25,48.25,209800,5.43743552047309,5.47901987645852,5.31043464949056,5.42282480080253,1866711.60729771,0.0,1.0
1991-08-27,48.0,48.75,47.25,48.25,689800,5.39472726297454,5.47901987645852,5.31043464949056,5.42282480080253,6137548.45907513,0.0,1.0
1991-08-28,47.25,48.25,46.75,48.0,368500,5.31043464949056,5.42282480080253,5.25423957383458,5.39472726297454,3278757.04141663,0.0,1.0
1991-08-29,47.75,47.75,46.88,47.0,334100,5.36662972514655,5.36662972514655,5.26885029350513,5.28233711166257,2972680.40037257,0.0,1.0
1991-08-30,48.25,48.25,47.25,47.75,91000,5.42282480080253,5.42282480080253,5.31043464949056,5.36662972514655,809679.486482803,0.0,1.0
1991-09-03,47.25,48.75,47.0,48.25,181500,5.31043464949056,5.47901987645852,5.28233711166257,5.42282480080253,1614910.18457834,0.0,1.0
1991-09-04,46.62,47.75,45.75,47.75,278300,5.23962885416402,5.36662972514655,5.14184942252261,5.36662972514655,2476195.61635345,0.0,1.0
1991-09-05,46.25,47.25,46.0,46.75,222100,5.19804449817859,5.31043464949056,5.1699469603506,5.25423957383458,1976151.80162451,0.0,1.0
1991-09-06,45.25,47.0,44.75,46.5,305000,5.08565434686662,5.28233711166257,5.02945927121064,5.22614203600659,2713760.91623357,0.0,1.0
1991-09-09,46.5,46.5,45.25,45.75,217100,5.22614203600659,5.22614203600659,5.08565434686662,5.14184942252261,1931663.91775183,0.0,1.0
1991-09-10,46.0,46.5,45.75,46.12,72100,5.1699469603506,5.22614203600659,5.14184942252261,5.18343377850804,641515.285444067,0.0,1.0
1991-09-11,47.25,47.75,46.0,46.5,161400,5.31043464949056,5.36662972514655,5.1699469603506,5.22614203600659,1436068.89141016,0.0,1.0
1991-09-12,45.38,48.5,45.25,48.25,314700,5.11375188469462,5.46533641268596,5.09910252936164,5.43716457550717,2792682.61777484,0.12,1.0
1991-09-13,45.0,45.75,44.25,45.75,371200,5.07093069218285,5.15544620371923,4.98641518064647,5.15544620371923,3294069.86882117,0.0,1.0
1991-09-16,45.75,45.75,43.75,45.5,369700,5.15544620371923,5.15544620371923,4.93007150628888,5.12727436654044,3280758.70286419,0.0,1.0
1991-09-17,47.25,48.0,45.75,46.25,563400,5.32447722679199,5.40899273832837,5.15544620371923,5.21178987807682,4999673.93344248,0.0,1.0
1991-09-18,49.0,49.25,47.25,47.25,216900,5.52168008704355,5.54985192422234,5.32447722679199,5.32447722679199,1924794.59737961,0.0,1.0
1991-09-19,49.88,51.0,49.0,49.0,424200,5.6208449539129,5.7470547844739,5.52168008704355,5.52168008704355,3764397.73263454,0.0,1.0
1991-09-20,50.25,50.5,49.75,50.0,137300,5.66253927293752,5.69071111011631,5.60619559857993,5.63436743575872,1218415.39059576,0.0,1.0
1991-09-23,49.88,50.5,49.62,50.0,162900,5.6208449539129,5.69071111011631,5.59154624324696,5.63436743575872,1445592.62292826,0.0,1.0
1991-09-24,50.25,50.5,49.5,50.0,93100,5.66253927293752,5.69071111011631,5.57802376140113,5.63436743575872,826179.700396688,0.0,1.0
1991-09-25,51.25,51.75,50.0,50.5,368300,5.77522662165269,5.83157029601028,5.63436743575872,5.69071111011631,3268334.947971,0.0,1.0
1991-09-26,50.75,51.5,50.75,51.0,128500,5.7188829472951,5.80339845883148,5.7188829472951,5.7470547844739,1140323.21698147,0.0,1.0
1991-09-27,50.25,51.5,49.75,51.5,152000,5.66253927293752,5.80339845883148,5.60619559857993,5.80339845883148,1348864.81697418,0.0,1.0
1991-09-30,49.75,50.25,49.0,49.75,122800,5.60619559857993,5.66253927293752,5.52168008704355,5.60619559857993,1089740.78634493,0.0,1.0
1991-10-01,51.75,52.0,49.5,50.0,152400,5.83157029601028,5.85974213318907,5.57802376140113,5.63436743575872,1352414.46122938,0.0,1.0
1991-10-02,50.38,51.75,49.75,51.75,174700,5.67718862827049,5.83157029601028,5.60619559857993,5.83157029601028,1550307.12845651,0.0,1.0
1991-10-03,47.5,49.75,47.25,49.75,274400,5.35264906397079,5.60619559857993,5.32447722679199,5.60619559857993,2435055.95906392,0.0,1.0
1991-10-04,48.0,48.75,47.5,48.0,204200,5.40899273832837,5.49350824986475,5.35264906397079,5.40899273832837,1812093.39227716,0.0,1.0
1991-10-07,47.75,48.0,47.25,47.75,113600,5.38082090114958,5.40899273832837,5.32447722679199,5.38082090114958,1008098.96847544,0.0,1.0
1991-10-08,47.5,47.5,46.25,47.25,230100,5.35264906397079,5.35264906397079,5.21178987807682,5.32447722679199,2041932.85780105,0.0,1.0
1991-10-09,47.0,47.5,47.0,47.25,22800,5.2963053896132,5.35264906397079,5.2963053896132,5.32447722679199,202329.722546128,0.0,1.0
1991-10-10,49.25,49.25,47.0,47.0,250100,5.54985192422234,5.54985192422234,5.2963053896132,5.2963053896132,2219415.07056082,0.0,1.0
1991-10-11,47.38,48.5,47.0,48.0,523100,5.33912658212497,5.46533641268596,5.2963053896132,5.40899273832837,4642047.27473155,0.0,1.0
1991-10-14,47.5,47.75,46.5,47.25,186400,5.35264906397079,5.38082090114958,5.23996171525561,5.32447722679199,1654134.22292097,0.0,1.0
1991-10-15,49.5,49.5,47.25,47.5,275700,5.57802376140113,5.57802376140113,5.32447722679199,5.35264906397079,2446592.30289331,0.0,1.0
1991-10-16,49.75,50.0,48.75,49.5,284600,5.60619559857993,5.63436743575872,5.49350824986475,5.57802376140113,2525571.8875714,0.0,1.0
1991-10-17,48.25,49.25,47.5,49.25,207100,5.43716457550717,5.54985192422234,5.35264906397079,5.54985192422234,1837828.31312733,0.0,1.0
1991-10-18,47.88,48.25,47.5,48.25,128900,5.39547025648255,5.43716457550717,5.35264906397079,5.43716457550717,1143872.86123666,0.0,1.0
1991-10-21,46.75,48.0,46.5,48.0,145600,5.26813355243441,5.40899273832837,5.23996171525561,5.40899273832837,1292070.50889106,0.0,1.0
1991-10-22,46.25,47.0,45.75,46.75,225300,5.21178987807682,5.2963053896132,5.15544620371923,5.26813355243441,1999337.12673871,0.0,1.0
1991-10-23,44.5,46.5,43.5,45.75,431600,5.01458701782526,5.23996171525561,4.90189966911009,5.15544620371923,3830066.15135565,0.0,1.0
1991-10-24,42.5,45.25,40.75,44.75,966400,4.78921232039491,5.09910252936164,4.59200946014336,5.04275885500406,8575940.52055167,0.0,1.0
1991-10-25,42.5,43.75,42.25,42.25,1017600,4.78921232039491,4.93007150628888,4.76104048321612,4.76104048321612,9030294.98521666,0.0,1.0
1991-10-28,42.38,43.25,42.25,43.25,517400,4.77568983854909,4.8737278319313,4.76104048321612,4.8737278319313,4591464.84409503,0.0,1.0
1991-10-29,40.0,43.0,39.75,43.0,640800,4.50749394860698,4.8455559947525,4.47932211142818,4.8455559947525,5686530.09682275,0.0,1.0
1991-10-30,44.5,44.5,40.5,40.75,831800,5.01458701782526,5.01458701782526,4.56383762296457,4.59200946014336,7381485.22867848,0.0,1.0
1991-10-31,43.25,45.0,41.75,45.0,592100,4.8737278319313,5.07093069218285,4.70469680885853,5.07093069218285,5254360.90875273,0.0,1.0
1991-11-01,42.0,44.0,41.5,44.0,402400,4.73286864603733,4.95824334346768,4.67652497167974,4.95824334346768,3570942.12072639,0.0,1.0
1991-11-04,37.75,40.62,36.5,40.5,2833600,4.25394741399784,4.57736010481039,4.11308822810387,4.56383762296457,25145679.9038029,0.0,1.0
1991-11-05,37.0,39.5,37.0,38.75,1796400,4.16943190246145,4.45115027424939,4.16943190246145,4.36663476271301,15941452.3500818,0.0,1.0
1991-11-06,38.75,38.75,37.25,37.75,696700,4.36663476271301,4.36663476271301,4.19760373964025,4.25394741399784,6182592.88148628,0.0,1.0
1991-11-07,38.5,39.25,38.0,38.75,366400,4.33846292553422,4.4229784370706,4.28211925117663,4.36663476271301,3251474.13775882,0.0,1.0
1991-11-08,38.75,39.25,38.25,39.25,306800,4.36663476271301,4.4229784370706,4.31029108835542,4.4229784370706,2722577.14373474,0.0,1.0
1991-11-11,39.75,39.75,38.25,38.25,176400,4.47932211142818,4.47932211142818,4.31029108835542,4.31029108835542,1565393.1165411,0.0,1.0
1991-11-12,40.0,40.75,40.0,40.0,260900,4.50749394860698,4.59200946014336,4.50749394860698,4.50749394860698,2315255.46545108,0.0,1.0
1991-11-13,41.75,41.75,39.5,40.0,469800,4.70469680885853,4.70469680885853,4.45115027424939,4.50749394860698,4169057.17772679,0.0,1.0
1991-11-14,40.5,42.75,39.25,42.25,387900,4.56383762296457,4.81738415757371,4.4229784370706,4.76104048321612,3442267.51647557,0.0,1.0
1991-11-15,38.5,41.5,38.25,40.25,540500,4.33846292553422,4.67652497167974,4.31029108835542,4.53566578578577,4796456.79983254,0.0,1.0
1991-11-18,39.12,40.25,38.0,38.5,651900,4.40832908173762,4.53566578578577,4.28211925117663,4.33846292553422,5785032.72490442,0.0,1.0
1991-11-19,38.5,38.5,37.25,38.5,504300,4.33846292553422,4.33846292553422,4.19760373964025,4.33846292553422,4475213.99473738,0.0,1.0
1991-11-20,33.0,35.5,32.5,35.5,3187000,3.71868250760076,4.00040087938869,3.66233883324317,4.00040087938869,28281790.6032679,0.0,1.0
1991-11-21,29.88,34.0,29.5,33.0,2396000,3.36709797960941,3.83136985631593,3.32427678709765,3.71868250760076,21262369.0886194,0.0,1.0
1991-11-22,31.0,31.5,29.75,30.5,1888000,3.49330781017041,3.549651484528,3.35244862427644,3.43696413581282,16754320.8845215,0.0,1.0
1991-11-25,31.5,32.62,30.75,31.5,666800,3.549651484528,3.67586131508899,3.46513597299161,3.549651484528,5917256.97341043,0.0,1.0
1991-11-26,32.0,32.0,29.75,32.0,577400,3.60599515888558,3.60599515888558,3.35244862427644,3.60599515888558,5123911.48237431,0.0,1.0
1991-11-27,32.0,32.0,31.5,32.0,445100,3.60599515888558,3.60599515888558,3.549651484528,3.60599515888558,3949866.64496849,0.0,1.0
1991-11-29,33.0,33.0,31.62,32.0,216000,3.71868250760076,3.71868250760076,3.56317396637382,3.60599515888558,1916807.89780542,0.0,1.0
1991-12-02,32.5,33.0,31.5,32.5,553500,3.66233883324317,3.71868250760076,3.549651484528,3.66233883324317,4911820.23812639,0.0,1.0
1991-12-03,32.25,33.0,32.0,32.75,267600,3.63416699606438,3.71868250760076,3.60599515888558,3.69051067042196,2374712.0067256,0.0,1.0
1991-12-04,31.25,32.75,31.0,32.5,465300,3.5214796473492,3.69051067042196,3.49330781017041,3.66233883324317,4129123.67985585,0.0,1.0
1991-12-05,31.25,32.0,30.75,30.75,198400,3.5214796473492,3.60599515888558,3.46513597299161,3.46513597299161,1760623.55057683,0.0,1.0
1991-12-06,31.5,31.75,31.0,31.0,622000,3.549651484528,3.57782332170679,3.49330781017041,3.49330781017041,5519696.81682857,0.0,1.0
1991-12-09,30.38,31.5,30.0,31.25,308900,3.423441653967,3.549651484528,3.38062046145523,3.5214796473492,2741212.77607451,0.0,1.0
1991-12-10,31.25,31.75,30.0,30.0,310900,3.5214796473492,3.57782332170679,3.38062046145523,3.38062046145523,2758960.99735049,0.0,1.0
1991-12-11,33.25,33.25,31.25,31.75,370500,3.74685434477955,3.74685434477955,3.5214796473492,3.57782332170679,3287857.99137458,0.0,1.0
1991-12-12,33.25,33.5,32.75,33.0,246800,3.74685434477955,3.77502618195834,3.69051067042196,3.71868250760076,2190130.50545545,0.0,1.0
1991-12-13,34.25,34.5,33.25,33.75,423100,3.85954169349472,3.88771353067352,3.74685434477955,3.80319801913714,3754636.21093275,0.0,1.0
1991-12-16,32.75,36.0,32.0,34.0,852100,3.69051067042196,4.05674455374628,3.60599515888558,3.83136985631593,7561629.67462964,0.0,1.0
1991-12-17,30.75,32.88,30.5,32.75,823300,3.46513597299161,3.70516002575494,3.43696413581282,3.69051067042196,7306055.28825558,0.0,1.0
1991-12-18,30.75,31.25,30.5,30.5,440800,3.46513597299161,3.5214796473492,3.43696413581282,3.43696413581282,3911707.96922514,0.0,1.0
1991-12-19,30.5,30.75,29.75,30.5,533600,3.43696413581282,3.46513597299161,3.35244862427644,3.43696413581282,4735225.43643043,0.0,1.0
1991-12-20,30.88,32.0,30.5,31.75,433200,3.47978532832459,3.60599515888558,3.43696413581282,3.57782332170679,3844264.72837643,0.0,1.0
1991-12-23,31.5,31.5,30.25,30.75,198200,3.549651484528,3.549651484528,3.40879229863403,3.46513597299161,1758848.72844923,0.0,1.0
1991-12-24,32.25,32.75,30.5,31.5,205300,3.63416699606438,3.69051067042196,3.43696413581282,3.549651484528,1821854.91397895,0.0,1.0
1991-12-26,33.5,33.5,31.75,32.25,423500,3.77502618195834,3.77502618195834,3.57782332170679,3.63416699606438,3758185.85518795,0.0,1.0
1991-12-27,32.0,33.88,31.38,33.5,398900,3.60599515888558,3.81784737447011,3.53612900268217,3.77502618195834,3539882.73349344,0.0,1.0
1991-12-30,33.25,33.5,32.0,32.25,449500,3.76037682662537,3.7886503366,3.61900927675224,3.64728278672686,3974568.42467905,0.12,1.0
1991-12-31,34.5,35.0,33.25,33.25,376500,3.90174437649851,3.95829139644776,3.76037682662537,3.76037682662537,3329087.90187244,0.0,1.0
1992-01-02,37.0,37.0,34.25,34.75,401300,4.18447947624477,4.18447947624477,3.87347086652388,3.93001788647313,3548374.43564784,0.0,1.0
1992-01-03,37.25,37.75,36.0,37.75,492600,4.2127529862194,4.26930000616866,4.07138543634627,4.26930000616866,4355667.19910322,0.0,1.0
1992-01-06,37.0,37.25,36.25,37.25,222200,4.18447947624477,4.2127529862194,4.09965894632089,4.2127529862194,1964736.60503601,0.0,1.0
1992-01-07,36.75,36.75,35.75,36.25,241300,4.15620596627015,4.15620596627015,4.04311192637164,4.09965894632089,2133622.60483883,0.0,1.0
1992-01-08,37.0,37.0,36.0,36.5,233300,4.18447947624477,4.18447947624477,4.07138543634627,4.12793245629552,2062885.01329838,0.0,1.0
1992-01-09,37.38,38.0,36.5,36.75,617600,4.22745521140621,4.29757351614328,4.12793245629552,4.15620596627015,5460942.06692275,0.0,1.0
1992-01-10,35.0,37.25,34.25,37.25,367800,3.95829139644776,4.2127529862194,3.87347086652388,4.2127529862194,3252160.7710722,0.0,1.0
1992-01-13,35.25,35.75,34.5,35.25,285200,3.98656490642239,4.04311192637164,3.90174437649851,3.98656490642239,2521795.13841705,0.0,1.0
1992-01-14,36.25,36.25,34.25,35.25,385200,4.09965894632089,4.09965894632089,3.87347086652388,3.98656490642239,3406015.03267268,0.0,1.0
1992-01-15,38.0,38.0,35.25,36.25,574200,4.29757351614328,4.29757351614328,3.98656490642239,4.09965894632089,5077190.63281582,0.0,1.0
1992-01-16,39.25,39.5,37.25,38.0,865100,4.43894106601642,4.46721457599104,4.2127529862194,4.29757351614328,7649386.30520543,0.0,1.0
1992-01-17,39.5,40.0,39.0,39.0,198600,4.46721457599104,4.5237615959403,4.41066755604179,4.41066755604179,1756060.70999168,0.0,1.0
1992-01-20,38.25,39.75,38.12,39.75,237600,4.32584702611791,4.49548808596567,4.3111448009311,4.49548808596567,2100906.46875137,0.0,1.0
1992-01-21,36.75,38.0,36.75,38.0,409500,4.15620596627015,4.29757351614328,4.15620596627015,4.29757351614328,3620880.46697679,0.0,1.0
1992-01-22,35.38,38.5,35.0,36.75,561500,4.00126713160919,4.35412053609254,3.95829139644776,4.15620596627015,4964894.70624536,0.0,1.0
1992-01-23,35.5,35.75,34.0,35.5,467800,4.01483841639701,4.04311192637164,3.84519735654925,4.01483841639701,4136380.66532783,0.0,1.0
1992-01-24,36.12,36.5,34.75,35.0,680900,4.08495672113409,4.12793245629552,3.93001788647313,3.95829139644776,6020653.25998657,0.0,1.0
1992-01-27,36.75,36.75,36.0,36.5,174800,4.15620596627015,4.15620596627015,4.07138543634627,4.12793245629552,1545616.37515884,0.0,1.0
1992-01-28,37.0,38.0,36.5,36.5,210000,4.18447947624477,4.29757351614328,4.12793245629552,4.12793245629552,1856861.77793682,0.0,1.0
1992-01-29,34.75,38.5,34.5,37.0,464400,3.93001788647313,4.35412053609254,3.90174437649851,4.18447947624477,4106317.18892314,0.0,1.0
1992-01-30,34.5,35.5,34.0,35.25,818900,3.90174437649851,4.01483841639701,3.84519735654925,3.98656490642239,7240876.71405933,0.0,1.0
1992-01-31,28.25,30.0,24.88,25.25,5262000,3.19490662713283,3.39282119695522,2.81377971267486,2.85562450743731,46527650.8357312,0.0,1.0
1992-02-03,27.12,28.5,27.0,28.5,2243300,3.06711036204752,3.22318013710746,3.0535390772597,3.22318013710746,19835704.8878365,0.0,1.0
1992-02-04,28.12,28.5,27.0,27.5,539400,3.18020440194603,3.22318013710746,3.0535390772597,3.11008609720895,4769482.10961486,0.0,1.0
1992-02-05,27.12,28.25,27.0,28.0,640700,3.06711036204752,3.19490662713283,3.0535390772597,3.16663311715821,5665196.86249581,0.0,1.0
1992-02-06,26.25,27.5,26.0,27.5,990700,2.96871854733582,3.11008609720895,2.94044503736119,3.11008609720895,8759966.4923905,0.0,1.0
1992-02-07,26.12,26.75,25.5,26.0,1516400,2.95401632214901,3.02526556728507,2.88389801741194,2.94044503736119,13408310.4764924,0.0,1.0
1992-02-10,26.0,26.25,25.75,26.25,367600,2.94044503736119,2.96871854733582,2.91217152738657,2.96871854733582,3250392.33128369,0.0,1.0
1992-02-11,24.38,26.25,24.25,26.0,615300,2.75723269272561,2.96871854733582,2.7425304675388,2.94044503736119,5440605.00935488,0.0,1.0
1992-02-12,25.5,26.0,24.25,24.5,905200,2.88389801741194,2.94044503736119,2.7425304675388,2.77080397751343,8003958.48280194,0.0,1.0
1992-02-13,25.0,25.75,25.0,25.75,1191600,2.82735099746269,2.91217152738657,2.82735099746269,2.91217152738657,10536364.25995,0.0,1.0
1992-02-14,24.75,25.0,24.25,25.0,703400,2.79907748748806,2.82735099746269,2.7425304675388,2.82735099746269,6219602.73619408,0.0,1.0
1992-02-18,24.0,25.12,23.75,25.0,518200,2.71425695756418,2.84092228225051,2.68598344758955,2.82735099746269,4582027.49203266,0.0,1.0
1992-02-19,23.5,24.25,23.25,24.25,568500,2.65770993761492,2.7425304675388,2.6294364276403,2.7425304675388,5026790.09884325,0.0,1.0
1992-02-20,25.0,25.5,23.25,23.75,537000,2.82735099746269,2.88389801741194,2.6294364276403,2.68598344758955,4748260.83215271,0.0,1.0
1992-02-21,25.38,27.25,24.75,26.0,1135000,2.87032673262412,3.08181258723433,2.79907748748806,2.94044503736119,10035895.7998014,0.0,1.0
1992-02-24,25.62,26.25,25.5,25.75,497100,2.89746930219976,2.96871854733582,2.88389801741194,2.91217152738657,4395457.09434473,0.0,1.0
1992-02-25,25.62,26.0,25.25,25.75,500500,2.89746930219976,2.94044503736119,2.85562450743731,2.91217152738657,4425520.57074942,0.0,1.0
1992-02-26,25.25,26.5,24.88,25.75,741200,2.85562450743731,2.99699205731045,2.81377971267486,2.91217152738657,6553837.85622272,0.0,1.0
1992-02-27,26.12,27.0,25.0,25.25,486900,2.95401632214901,3.0535390772597,2.82735099746269,2.85562450743731,4305266.66513066,0.0,1.0
1992-02-28,26.75,27.0,25.5,26.25,229800,3.02526556728507,3.0535390772597,2.88389801741194,2.96871854733582,2031937.31699944,0.0,1.0
1992-03-02,27.25,27.62,26.5,26.75,354000,3.08181258723433,3.12365738199677,2.99699205731045,3.02526556728507,3130138.42566492,0.0,1.0
1992-03-03,28.25,28.75,27.25,27.75,581000,3.19490662713283,3.25145364708209,3.08181258723433,3.13835960718358,5137317.58562521,0.0,1.0
1992-03-04,28.0,28.75,27.75,28.5,499000,3.16663311715821,3.25145364708209,3.13835960718358,3.22318013710746,4412257.27233558,0.0,1.0
1992-03-05,28.0,28.0,27.25,27.75,463100,3.16663311715821,3.16663311715821,3.08181258723433,3.13835960718358,4094822.33029781,0.0,1.0
1992-03-06,28.0,28.25,27.0,28.0,427600,3.16663311715821,3.19490662713283,3.0535390772597,3.16663311715821,3780924.26783706,0.0,1.0
1992-03-09,30.25,30.25,28.0,28.5,1102700,3.42109470692985,3.42109470692985,3.16663311715821,3.22318013710746,9750292.77395681,0.0,1.0
1992-03-10,32.25,32.5,30.5,30.75,850800,3.64728278672686,3.67555629670149,3.44936821690448,3.4776417268791,7522942.86032689,0.0,1.0
1992-03-11,30.75,32.25,30.0,32.0,448800,3.4776417268791,3.64728278672686,3.39282119695522,3.61900927675224,3968378.88541926,0.0,1.0
1992-03-12,29.75,31.0,29.25,31.0,248300,3.3645476869806,3.50591523685373,3.30800066703134,3.50591523685373,2195517.99743672,0.0,1.0
1992-03-13,29.75,30.5,29.5,30.0,95200,3.3645476869806,3.44936821690448,3.33627417700597,3.39282119695522,841777.339331357,0.0,1.0
1992-03-16,30.88,31.0,29.0,30.0,174800,3.49234395206591,3.50591523685373,3.27972715705672,3.39282119695522,1545616.37515884,0.0,1.0
1992-03-17,32.25,32.5,30.75,31.25,867500,3.64728278672686,3.67555629670149,3.4776417268791,3.53418874682836,7670607.58266758,0.0,1.0
1992-03-18,31.0,32.25,31.0,32.25,649200,3.50591523685373,3.64728278672686,3.50591523685373,3.64728278672686,5740355.55350754,0.0,1.0
1992-03-19,31.25,32.0,31.0,31.25,410800,3.53418874682836,3.61900927675224,3.50591523685373,3.53418874682836,3632375.32560212,0.0,1.0
1992-03-20,32.0,32.5,31.25,31.25,789800,3.61900927675224,3.67555629670149,3.53418874682836,3.53418874682836,6983568.72483094,0.0,1.0
1992-03-23,32.12,32.5,31.5,32.0,428900,3.63258056154006,3.67555629670149,3.56246225680298,3.61900927675224,3792419.12646239,0.0,1.0
1992-03-24,32.5,33.0,32.0,32.25,416000,3.67555629670149,3.73210331665074,3.61900927675224,3.64728278672686,3678354.76010341,0.0,1.0
1992-03-25,32.0,32.5,31.5,32.25,442400,3.61900927675224,3.67555629670149,3.56246225680298,3.64728278672686,3911788.81218689,0.0,1.0
1992-03-26,32.0,32.75,31.75,32.0,290700,3.61900927675224,3.70382980667612,3.59073576677761,3.61900927675224,2570427.23260111,0.0,1.0
1992-03-27,31.5,32.25,31.25,32.0,191800,3.5760335415908,3.66117719734297,3.54765232300675,3.63279597875891,1689497.57594062,0.12,1.0
1992-03-30,31.5,32.25,31.25,31.5,504500,3.5760335415908,3.66117719734297,3.54765232300675,3.5760335415908,4443959.99510971,0.0,1.0
1992-03-31,32.0,32.0,31.25,31.5,236200,3.63279597875891,3.63279597875891,3.54765232300675,3.5760335415908,2080601.29007911,0.0,1.0
1992-04-01,31.25,31.5,30.75,31.0,364600,3.54765232300675,3.5760335415908,3.49088988583864,3.5192711044227,3211630.94988503,0.0,1.0
1992-04-02,31.5,31.5,31.0,31.25,457900,3.5760335415908,3.5760335415908,3.5192711044227,3.54765232300675,4033477.26810849,0.0,1.0
1992-04-03,31.38,31.5,31.0,31.0,207900,3.56241055667046,3.5760335415908,3.5192711044227,3.5192711044227,1831316.71552687,0.0,1.0
1992-04-06,31.62,31.75,31.0,31.0,159500,3.58965652651115,3.60441476017486,3.5192711044227,3.5192711044227,1404978.43254707,0.0,1.0
1992-04-07,30.5,32.0,30.5,31.5,471600,3.46250866725459,3.63279597875891,3.46250866725459,3.5760335415908,4154155.66638996,0.0,1.0
1992-04-08,32.25,32.25,30.5,30.5,403400,3.66117719734297,3.66117719734297,3.46250866725459,3.46250866725459,3553406.26764569,0.0,1.0
1992-04-09,33.0,33.75,32.0,32.25,324700,3.74632085309513,3.83146450884729,3.63279597875891,3.66117719734297,2860166.125693,0.0,1.0
1992-04-10,34.5,36.0,33.0,33.75,373200,3.91660816459945,4.08689547610378,3.74632085309513,3.83146450884729,3287385.27289384,0.0,1.0
1992-04-13,34.25,35.0,33.5,34.5,326800,3.8882269460154,3.97337060176756,3.80308329026324,3.91660816459945,2878664.27433469,0.0,1.0
1992-04-14,32.75,35.25,32.75,35.0,514400,3.71793963451107,4.00175182035161,3.71793963451107,3.97337060176756,4531165.55299194,0.0,1.0
1992-04-15,33.5,34.25,32.75,33.25,168300,3.80308329026324,3.8882269460154,3.71793963451107,3.77470207167918,1482494.48399794,0.0,1.0
1992-04-16,33.75,34.0,33.0,34.0,141700,3.83146450884729,3.85984572743134,3.74632085309513,3.85984572743134,1248184.60120326,0.0,1.0
1992-04-20,33.5,33.75,32.75,33.75,150400,3.80308329026324,3.83146450884729,3.71793963451107,3.83146450884729,1324819.7884331,0.0,1.0
1992-04-21,33.25,34.0,32.75,32.75,173100,3.77470207167918,3.85984572743134,3.71793963451107,3.71793963451107,1524775.96660751,0.0,1.0
1992-04-22,32.5,33.75,32.5,33.75,187100,3.68955841592702,3.83146450884729,3.68955841592702,3.83146450884729,1648096.95755208,0.0,1.0
1992-04-23,30.75,33.0,30.0,32.5,463800,3.49088988583864,3.74632085309513,3.40574623008648,3.68955841592702,4085448.25714942,0.0,1.0
1992-04-24,29.75,31.0,29.75,30.5,350400,3.37736501150243,3.5192711044227,3.37736501150243,3.46250866725459,3086548.23049839,0.0,1.0
1992-04-27,29.0,30.0,28.75,29.5,207000,3.29222135575026,3.40574623008648,3.26384013716621,3.34898379291837,1823388.93753758,0.0,1.0
1992-04-28,29.0,29.0,27.75,28.0,430900,3.29222135575026,3.29222135575026,3.15031526282999,3.17869648141405,3795643.92842968,0.0,1.0
1992-04-29,32.5,32.75,28.5,29.25,783100,3.68955841592702,3.71793963451107,3.23545891858216,3.32060257433432,6898047.71490666,0.0,1.0
1992-04-30,34.62,36.0,32.25,32.75,1221900,3.9302311495198,4.08689547610378,3.66117719734297,3.71793963451107,10763279.9167979,0.0,1.0
1992-05-01,34.0,35.25,32.75,34.5,467700,3.85984572743134,4.00175182035161,3.71793963451107,3.91660816459945,4119801.96176969,0.0,1.0
1992-05-04,33.75,35.0,33.5,34.25,336100,3.83146450884729,3.97337060176756,3.80308329026324,3.8882269460154,2960584.64689073,0.0,1.0
1992-05-05,33.75,34.25,33.25,34.0,224400,3.83146450884729,3.8882269460154,3.77470207167918,3.85984572743134,1976659.31199726,0.0,1.0
1992-05-06,35.25,35.5,34.0,34.25,573000,4.00175182035161,4.03013303893567,3.85984572743134,3.8882269460154,5047351.98651707,0.0,1.0
1992-05-07,35.0,35.25,33.5,34.75,635000,3.97337060176756,4.00175182035161,3.80308329026324,3.94498938318351,5593487.80355731,0.0,1.0
1992-05-08,34.0,35.75,33.75,35.25,200000,3.85984572743134,4.05851425751972,3.83146450884729,4.00175182035161,1761728.4420653,0.0,1.0
1992-05-11,33.5,34.75,33.25,34.75,113400,3.80308329026324,3.94498938318351,3.77470207167918,3.94498938318351,998900.02665102,0.0,1.0
1992-05-12,31.62,33.5,31.5,33.25,259900,3.58965652651115,3.80308329026324,3.5760335415908,3.77470207167918,2289366.11046385,0.0,1.0
1992-05-13,32.0,32.75,31.25,31.75,329100,3.63279597875891,3.71793963451107,3.54765232300675,3.60441476017486,2898924.15141844,0.0,1.0
1992-05-14,31.0,32.5,30.5,32.0,202900,3.5192711044227,3.68955841592702,3.46250866725459,3.63279597875891,1787273.50447524,0.0,1.0
1992-05-15,30.75,31.25,29.75,30.25,244100,3.49088988583864,3.54765232300675,3.37736501150243,3.43412744867053,2150189.56354069,0.0,1.0
1992-05-18,31.88,32.25,30.75,31.25,75300,3.61917299383857,3.66117719734297,3.49088988583864,3.54765232300675,663290.758437582,0.0,1.0
1992-05-19,31.62,32.0,31.25,31.25,57300,3.58965652651115,3.63279597875891,3.54765232300675,3.54765232300675,504735.198651707,0.0,1.0
1992-05-20,31.25,31.75,31.25,31.75,28900,3.54765232300675,3.60441476017486,3.54765232300675,3.60441476017486,254569.759878435,0.0,1.0
1992-05-21,33.25,33.25,31.25,31.75,355400,3.77470207167918,3.77470207167918,3.54765232300675,3.60441476017486,3130591.44155003,0.0,1.0
1992-05-22,34.62,35.25,34.25,34.25,925000,3.9302311495198,4.00175182035161,3.8882269460154,3.8882269460154,8147994.04455198,0.0,1.0
1992-05-26,35.75,35.75,34.25,35.0,556400,4.05851425751972,4.05851425751972,3.8882269460154,3.97337060176756,4901128.52582565,0.0,1.0
1992-05-27,36.25,36.75,35.25,35.5,533900,4.11527669468783,4.17203913185594,4.00175182035161,4.03013303893567,4702934.0760933,0.0,1.0
1992-05-28,36.0,36.75,35.5,36.25,235900,4.08689547610378,4.17203913185594,4.03013303893567,4.11527669468783,2077958.69741601,0.0,1.0
1992-05-29,35.25,36.25,35.25,36.0,213600,4.00175182035161,4.11527669468783,4.00175182035161,4.08689547610378,1881525.97612573,0.0,1.0
1992-06-01,35.75,35.75,34.88,35.0,188600,4.05851425751972,4.05851425751972,3.95974761684722,3.97337060176756,1661309.92086757,0.0,1.0
1992-06-02,37.88,38.25,35.75,36.25,564200,4.30032223985586,4.34232644336026,4.05851425751972,4.11527669468783,4969835.93506619,0.0,1.0
1992-06-03,36.25,38.5,36.0,37.75,373800,4.11527669468783,4.37070766194432,4.08689547610378,4.28556400619215,3292670.45822003,0.0,1.0
1992-06-04,37.0,38.0,36.5,36.75,274200,4.20042035043999,4.31394522477621,4.14365791327188,4.17203913185594,2415329.69407152,0.0,1.0
1992-06-05,36.0,37.25,36.0,37.25,301100,4.08689547610378,4.22880156902405,4.08689547610378,4.22880156902405,2652282.1695293,0.0,1.0
1992-06-08,35.0,36.5,34.75,35.75,345300,3.97337060176756,4.14365791327188,3.94498938318351,4.05851425751972,3041624.15522573,0.0,1.0
1992-06-09,35.38,35.75,32.75,35.0,1289700,4.01651005401532,4.05851425751972,3.71793963451107,3.97337060176756,11360505.8586581,0.0,1.0
1992-06-10,35.5,36.75,35.38,36.25,431600,4.03013303893567,4.17203913185594,4.01651005401532,4.11527669468783,3801809.9779769,0.0,1.0
1992-06-11,35.38,36.5,35.25,35.25,307500,4.01651005401532,4.14365791327188,4.00175182035161,4.00175182035161,2708657.47967539,0.0,1.0
1992-06-12,34.5,36.0,34.0,35.25,298500,3.91660816459945,4.08689547610378,3.85984572743134,4.00175182035161,2629379.69978245,0.0,1.0
1992-06-15,35.25,35.75,34.0,34.5,245200,4.00175182035161,4.05851425751972,3.85984572743134,3.91660816459945,2159879.06997205,0.0,1.0
1992-06-16,36.0,36.25,35.25,35.25,156500,4.08689547610378,4.11527669468783,4.00175182035161,4.00175182035161,1378552.50591609,0.0,1.0
1992-06-17,35.0,35.75,34.5,35.25,276100,3.97337060176756,4.05851425751972,3.91660816459945,4.00175182035161,2432066.11427114,0.0,1.0
1992-06-18,35.5,35.75,34.5,35.25,257000,4.03013303893567,4.05851425751972,3.91660816459945,4.00175182035161,2263821.0480539,0.0,1.0
1992-06-19,35.75,36.0,35.0,35.25,171600,4.05851425751972,4.08689547610378,3.97337060176756,4.00175182035161,1511563.00329202,0.0,1.0
1992-06-22,36.0,36.25,34.75,35.25,404500,4.10051846102412,4.12899428367012,3.95813934779412,4.01509099308612,3551258.24658843,0.12,1.0
1992-06-23,36.75,37.0,36.0,36.0,375100,4.18594592896212,4.21442175160812,4.10051846102412,4.10051846102412,3293144.54461142,0.0,1.0
1992-06-24,37.25,37.62,36.5,37.0,388500,4.24289757425413,4.28504179177021,4.15747010631612,4.21442175160812,3410788.20469618,0.0,1.0
1992-06-25,35.5,37.0,35.0,36.75,259500,4.04356681573212,4.21442175160812,3.98661517044012,4.18594592896212,2278248.49193992,0.0,1.0
1992-06-26,36.5,36.5,35.5,35.75,117200,4.15747010631612,4.15747010631612,4.04356681573212,4.07204263837812,1028943.05686073,0.0,1.0
1992-06-29,38.0,38.0,36.25,36.25,306800,4.32832504219213,4.32832504219213,4.12899428367012,4.12899428367012,2693513.05328388,0.0,1.0
1992-06-30,38.38,38.75,37.75,37.75,467500,4.37160829261405,4.41375251013013,4.29984921954613,4.29984921954613,4104359.03653916,0.0,1.0
1992-07-01,39.25,39.25,38.0,38.0,202100,4.47070415542213,4.47070415542213,4.32832504219213,4.32832504219213,1774312.21665148,0.0,1.0
1992-07-02,37.12,40.0,37.0,39.25,472200,4.22809014647821,4.55613162336014,4.21442175160812,4.47070415542213,4145622.111345,0.0,1.0
1992-07-06,38.12,38.25,37.0,37.0,130400,4.34199343706221,4.35680086483813,4.21442175160812,4.21442175160812,1144830.84142183,0.0,1.0
1992-07-07,35.0,39.0,34.88,38.75,309800,3.98661517044012,4.44222833277613,3.97294677557004,4.41375251013013,2719851.18613868,0.0,1.0
1992-07-08,37.25,37.75,34.75,34.75,334800,4.24289757425413,4.29984921954613,3.95813934779412,3.95813934779412,2939335.62659531,0.0,1.0
1992-07-09,37.75,38.0,37.0,37.0,104600,4.29984921954613,4.32832504219213,4.21442175160812,4.21442175160812,918322.898870579,0.0,1.0
1992-07-10,38.5,39.0,38.25,38.25,190600,4.38527668748413,4.44222833277613,4.35680086483813,4.35680086483813,1673349.37404142,0.0,1.0
1992-07-13,38.5,39.0,38.0,38.5,145600,4.38527668748413,4.44222833277613,4.32832504219213,4.38527668748413,1278277.38121947,0.0,1.0
1992-07-14,39.0,39.25,38.0,38.0,180300,4.44222833277613,4.47070415542213,4.32832504219213,4.32832504219213,1582921.78457328,0.0,1.0
1992-07-15,39.25,39.75,38.75,38.75,262400,4.47070415542213,4.52765580071413,4.41375251013013,4.41375251013013,2303708.68703289,0.0,1.0
1992-07-16,39.25,39.5,38.75,39.0,115700,4.47070415542213,4.49917997806813,4.41375251013013,4.44222833277613,1015773.99043333,0.0,1.0
1992-07-17,38.0,38.75,37.5,38.5,186500,4.32832504219213,4.41375251013013,4.27137339690013,4.38527668748413,1637353.92580653,0.0,1.0
1992-07-20,37.75,38.0,37.0,37.25,171200,4.29984921954613,4.32832504219213,4.21442175160812,4.24289757425413,1503029.44824707,0.0,1.0
1992-07-21,39.0,39.25,37.75,37.75,120200,4.44222833277613,4.47070415542213,4.29984921954613,4.29984921954613,1055281.18971552,0.0,1.0
1992-07-22,38.0,39.25,37.75,38.25,274700,4.32832504219213,4.47070415542213,4.29984921954613,4.35680086483813,2411695.03173755,0.0,1.0
1992-07-23,39.0,39.0,38.0,38.5,99400,4.44222833277613,4.44222833277613,4.32832504219213,4.38527668748413,872670.135255599,0.0,1.0
1992-07-24,39.12,40.5,38.5,38.75,559700,4.45589672764621,4.61308326865214,4.38527668748413,4.41375251013013,4913817.65294325,0.0,1.0
1992-07-27,39.5,39.75,38.75,39.0,114300,4.49917997806813,4.52765580071413,4.41375251013013,4.44222833277613,1003482.86176776,0.0,1.0
1992-07-28,40.75,41.5,38.75,39.75,333600,4.64155909129814,4.72698655923614,4.41375251013013,4.52765580071413,2928800.3734534,0.0,1.0
1992-07-29,39.0,41.25,38.5,40.75,453100,4.44222833277613,4.69851073659014,4.38527668748413,4.64155909129814,3977935.99883614,0.0,1.0
1992-07-30,40.25,40.5,38.75,39.0,189000,4.58460744600614,4.61308326865214,4.41375251013013,4.44222833277613,1659302.36985219,0.0,1.0
1992-07-31,42.5,42.5,40.25,40.75,559200,4.84088984982014,4.84088984982014,4.58460744600614,4.64155909129814,4909427.96413412,0.0,1.0
1992-08-03,43.0,43.0,41.5,41.75,467100,4.89784149511215,4.89784149511215,4.72698655923614,4.75546238188214,4100847.28549185,0.0,1.0
1992-08-04,41.12,43.0,40.5,42.25,307700,4.68370330881422,4.89784149511215,4.61308326865214,4.81241402717414,2701414.49314032,0.0,1.0
1992-08-05,41.25,41.5,40.5,41.0,110300,4.69851073659014,4.72698655923614,4.61308326865214,4.67003491394414,968365.351294694,0.0,1.0
1992-08-06,41.38,41.75,40.5,40.5,188300,4.71331816436606,4.75546238188214,4.61308326865214,4.61308326865214,1653156.80551941,0.0,1.0
1992-08-07,41.0,41.5,40.5,41.0,219300,4.67003491394414,4.72698655923614,4.61308326865214,4.67003491394414,1925317.51168564,0.0,1.0
1992-08-10,40.0,41.0,39.75,40.25,247000,4.55613162336014,4.67003491394414,4.52765580071413,4.58460744600614,2168506.2717116,0.0,1.0
1992-08-11,40.5,40.5,38.62,40.25,352700,4.61308326865214,4.61308326865214,4.39894508235421,4.58460744600614,3096486.48596227,0.0,1.0
1992-08-12,40.88,40.88,39.5,40.5,320400,4.65636651907406,4.65636651907406,4.49917997806813,4.61308326865214,2812912.58889229,0.0,1.0
1992-08-13,40.75,41.38,40.25,41.0,152700,4.64155909129814,4.71331816436606,4.58460744600614,4.67003491394414,1340610.96230915,0.0,1.0
1992-08-14,40.5,40.88,40.38,40.75,319000,4.61308326865214,4.65636651907406,4.59941487378206,4.64155909129814,2800621.46022672,0.0,1.0
1992-08-17,41.0,41.5,40.5,40.5,422900,4.67003491394414,4.72698655923614,4.61308326865214,4.61308326865214,3712798.79476451,0.0,1.0
1992-08-18,41.25,41.5,40.5,41.5,243500,4.69851073659014,4.72698655923614,4.61308326865214,4.72698655923614,2137778.45004767,0.0,1.0
1992-08-19,40.75,41.75,40.25,41.25,363000,4.64155909129814,4.75546238188214,4.58460744600614,4.69851073659014,3186914.0754304,0.0,1.0
1992-08-20,42.0,42.5,40.75,40.75,336000,4.78393820452814,4.84088984982014,4.64155909129814,4.64155909129814,2949870.87973724,0.0,1.0
1992-08-21,45.12,45.25,42.75,44.25,1191500,5.13931647115023,5.15412389892615,4.86936567246614,5.04022060834215,10460628.4321634,0.0,1.0
1992-08-24,44.25,45.0,43.75,45.0,321800,5.04022060834215,5.12564807628015,4.98326896305015,5.12564807628015,2825203.71755786,0.0,1.0
1992-08-25,44.88,45.25,43.75,44.0,422200,5.11197968141007,5.15412389892615,4.98326896305015,5.01174478569615,3706653.23043173,0.0,1.0
1992-08-26,45.38,45.75,44.75,45.25,287000,5.16893132670207,5.21107554421816,5.09717225363415,5.15412389892615,2519681.37644222,0.0,1.0
1992-08-27,45.5,46.5,45.25,45.75,307700,5.18259972157215,5.29650301215616,5.15412389892615,5.21107554421816,2701414.49314032,0.0,1.0
1992-08-28,45.5,46.25,45.5,45.5,115900,5.18259972157215,5.26802718951016,5.18259972157215,5.18259972157215,1017529.86595698,0.0,1.0
1992-08-31,46.75,47.0,45.25,45.75,301900,5.32497883480216,5.35345465744816,5.15412389892615,5.21107554421816,2650494.10295438,0.0,1.0
1992-09-01,46.25,46.75,45.25,46.5,568400,5.26802718951016,5.32497883480216,5.15412389892615,5.29650301215616,4990198.23822215,0.0,1.0
1992-09-02,47.12,47.25,45.75,46.25,460100,5.36712305231824,5.38193048009416,5.21107554421816,5.26802718951016,4039391.64216399,0.0,1.0
1992-09-03,48.38,48.5,46.5,47.5,497900,5.51064119845408,5.52430959332416,5.29650301215616,5.41040630274016,4371252.11613444,0.0,1.0
1992-09-04,48.75,49.0,48.25,48.25,430900,5.55278541597017,5.58126123861617,5.49583377067816,5.49583377067816,3783033.81571063,0.0,1.0
1992-09-08,47.25,48.25,47.25,48.0,313900,5.38193048009416,5.49583377067816,5.38193048009416,5.46735794803216,2755846.63437357,0.0,1.0
1992-09-09,47.75,47.75,47.0,47.25,103900,5.43888212538616,5.43888212538616,5.35345465744816,5.38193048009416,912177.334537794,0.0,1.0
1992-09-10,49.0,49.0,47.0,47.25,198600,5.58126123861617,5.58126123861617,5.35345465744816,5.38193048009416,1743584.39498754,0.0,1.0
1992-09-11,49.5,50.0,48.5,48.5,251000,5.65188127877825,5.7089709886649,5.53770185900495,5.53770185900495,2198294.5831951,0.12,1.0
1992-09-14,50.5,50.75,49.75,50.0,226400,5.76606069855155,5.79460555349487,5.68042613372157,5.7089709886649,1982844.19775048,0.0,1.0
1992-09-15,50.25,50.5,49.75,50.0,348800,5.73751584360822,5.76606069855155,5.68042613372157,5.7089709886649,3054841.23752371,0.0,1.0
1992-09-16,50.12,50.75,49.25,49.25,463300,5.72267251903769,5.79460555349487,5.62333642383492,5.62333642383492,4057648.92587366,0.0,1.0
1992-09-17,49.62,50.5,49.25,50.0,334100,5.66558280915104,5.76606069855155,5.62333642383492,5.7089709886649,2926096.49500192,0.0,1.0
1992-09-18,48.5,49.5,48.5,49.5,205000,5.53770185900495,5.65188127877825,5.53770185900495,5.65188127877825,1795419.87870516,0.0,1.0
1992-09-21,48.5,49.0,48.5,48.5,171700,5.53770185900495,5.5947915688916,5.53770185900495,5.53770185900495,1503773.62523744,0.0,1.0
1992-09-22,46.75,48.5,45.75,48.25,545700,5.33788787440168,5.53770185900495,5.22370845462838,5.50915700406162,4779320.13565563,0.0,1.0
1992-09-23,46.0,46.75,46.0,46.5,314500,5.2522533095717,5.33788787440168,5.2522533095717,5.30934301945835,2754436.83830621,0.0,1.0
1992-09-24,45.75,46.5,45.75,46.0,113000,5.22370845462838,5.30934301945835,5.22370845462838,5.2522533095717,989670.469725283,0.0,1.0
1992-09-25,43.38,46.25,42.75,45.75,575900,4.95310322976566,5.28079816451503,4.88117019530849,5.22370845462838,5043816.13729903,0.0,1.0
1992-09-28,43.75,44.25,42.75,43.25,295900,4.99534961508178,5.05243932496843,4.88117019530849,4.93825990519514,2591535.32736028,0.0,1.0
1992-09-29,47.0,47.25,43.25,43.25,636000,5.366432729345,5.39497758428833,4.93825990519514,4.93825990519514,5570180.69686089,0.0,1.0
1992-09-30,46.5,47.25,45.62,47.25,471700,5.30934301945835,5.39497758428833,5.20886513005785,5.39497758428833,4131217.35017183,0.0,1.0
1992-10-01,44.75,46.5,44.62,46.0,619800,5.10952903485508,5.30934301945835,5.09468571028455,5.2522533095717,5428298.73571443,0.0,1.0
1992-10-02,45.0,45.25,43.25,44.5,997900,5.13807388979841,5.16661874474173,4.93825990519514,5.08098417991176,8739753.64370672,0.0,1.0
1992-10-05,46.25,46.25,43.75,44.5,950700,5.28079816451503,5.28079816451503,4.99534961508178,5.08098417991176,8326369.16431705,0.0,1.0
1992-10-06,47.62,48.75,46.5,47.0,563200,5.43722396960445,5.56624671394827,5.30934301945835,5.366432729345,4932587.6862768,0.0,1.0
1992-10-07,46.75,48.0,46.5,48.0,264500,5.33788787440168,5.4806121491183,5.30934301945835,5.4806121491183,2316529.55081714,0.0,1.0
1992-10-08,48.25,49.0,47.0,47.0,326000,5.50915700406162,5.5947915688916,5.366432729345,5.366432729345,2855155.51442869,0.0,1.0
1992-10-09,48.25,49.5,48.0,48.25,526700,5.50915700406162,5.65188127877825,5.4806121491183,5.50915700406162,4612915.3664098,0.0,1.0
1992-10-12,48.38,49.0,48.0,48.0,184000,5.52400032863215,5.5947915688916,5.4806121491183,5.4806121491183,1611498.81795975,0.0,1.0
1992-10-13,48.0,49.0,47.75,48.5,320600,5.4806121491183,5.5947915688916,5.45206729417498,5.53770185900495,2807861.52737987,0.0,1.0
1992-10-14,48.75,49.25,47.25,47.75,673400,5.56624671394827,5.62333642383492,5.39497758428833,5.45206729417498,5897735.34790271,0.0,1.0
1992-10-15,49.5,50.25,48.5,49.0,260200,5.65188127877825,5.73751584360822,5.53770185900495,5.5947915688916,2278869.52409308,0.0,1.0
1992-10-16,50.5,50.75,49.25,49.5,272100,5.76606069855155,5.79460555349487,5.62333642383492,5.65188127877825,2383091.45851548,0.0,1.0
1992-10-19,51.5,51.75,50.5,50.5,415900,5.88024011832484,5.90878497326817,5.76606069855155,5.76606069855155,3642512.81733403,0.0,1.0
1992-10-20,51.0,53.0,51.0,52.25,323700,5.82315040843819,6.05150924798479,5.82315040843819,5.96587468315482,2835011.7792042,0.0,1.0
1992-10-21,51.75,52.0,51.0,51.0,168100,5.90878497326817,5.93732982821149,5.82315040843819,5.82315040843819,1472244.30053823,0.0,1.0
1992-10-22,50.75,51.5,50.75,51.0,117300,5.79460555349487,5.88024011832484,5.79460555349487,5.82315040843819,1027330.49644934,0.0,1.0
1992-10-23,51.0,51.25,50.75,50.75,115400,5.82315040843819,5.85169526338152,5.79460555349487,5.79460555349487,1010690.01952476,0.0,1.0
1992-10-26,51.25,51.5,50.25,51.0,391800,5.85169526338152,5.88024011832484,5.73751584360822,5.82315040843819,3431441.5047643,0.0,1.0
1992-10-27,50.25,51.75,49.75,51.25,204800,5.73751584360822,5.90878497326817,5.68042613372157,5.85169526338152,1793668.2495552,0.0,1.0
1992-10-28,51.38,51.5,50.0,50.5,171400,5.86653858795205,5.88024011832484,5.7089709886649,5.76606069855155,1501146.18151251,0.0,1.0
1992-10-29,52.25,53.0,51.25,51.5,246500,5.96587468315482,6.05150924798479,5.85169526338152,5.88024011832484,2158882.92732108,0.0,1.0
1992-10-30,50.75,52.5,50.75,51.75,348300,5.79460555349487,5.99441953809814,5.79460555349487,5.90878497326817,3050462.16464881,0.0,1.0
1992-11-02,50.5,51.0,50.0,50.0,252200,5.76606069855155,5.82315040843819,5.7089709886649,5.7089709886649,2208804.35809483,0.0,1.0
1992-11-03,49.88,51.0,49.25,50.62,355900,5.6952694582921,5.82315040843819,5.62333642383492,5.77976222892434,3117024.07234715,0.0,1.0
1992-11-04,50.25,51.0,49.25,49.25,221500,5.73751584360822,5.82315040843819,5.62333642383492,5.62333642383492,1939929.28357655,0.0,1.0
1992-11-05,53.0,53.5,50.0,50.0,479200,6.05150924798479,6.10859895787144,5.7089709886649,5.7089709886649,4196903.44329518,0.0,1.0
1992-11-06,53.5,55.0,53.0,53.75,304000,6.10859895787144,6.27986808753139,6.05150924798479,6.13714381281476,2662476.3079335,0.0,1.0
1992-11-09,55.12,55.25,52.5,53.5,593800,6.29356961790418,6.30841294247471,5.99441953809814,6.10859895787144,5200586.94622012,0.0,1.0
1992-11-10,54.75,55.25,53.75,55.0,337800,6.25132323258806,6.30841294247471,6.13714381281476,6.27986808753139,2958501.63427611,0.0,1.0
1992-11-11,55.5,55.75,54.25,54.5,359100,6.33695779741803,6.36550265236136,6.19423352270141,6.22277837764474,3145050.13874645,0.0,1.0
1992-11-12,54.75,56.5,54.0,55.75,421700,6.25132323258806,6.45113721719133,6.16568866775809,6.36550265236136,3693310.06268276,0.0,1.0
1992-11-13,53.88,54.75,53.25,54.0,173000,6.15198713738529,6.25132323258806,6.08005410292811,6.16568866775809,1515159.21471216,0.0,1.0
1992-11-16,53.0,54.0,52.5,53.5,290300,6.05150924798479,6.16568866775809,5.99441953809814,6.10859895787144,2542489.7111615,0.0,1.0
1992-11-17,51.5,54.0,51.25,52.75,606200,5.88024011832484,6.16568866775809,5.85169526338152,6.02296439304147,5309187.9535174,0.0,1.0
1992-11-18,52.5,53.5,52.0,52.5,330400,5.99441953809814,6.10859895787144,5.93732982821149,5.99441953809814,2893691.35572773,0.0,1.0
1992-11-19,53.62,54.75,52.5,53.0,466400,6.12230048824423,6.25132323258806,5.99441953809814,6.05150924798479,4084799.17769798,0.0,1.0
1992-11-20,48.5,53.0,48.38,52.75,1504600,5.53770185900495,6.05150924798479,5.52400032863215,6.02296439304147,13177506.0951209,0.0,1.0
1992-11-23,46.5,48.75,46.25,48.25,842100,5.30934301945835,5.56624671394827,5.28079816451503,5.50915700406162,7375234.53589081,0.0,1.0
1992-11-24,48.75,49.0,47.25,47.75,461600,5.56624671394827,5.5947915688916,5.39497758428833,5.45206729417498,4042760.07809903,0.0,1.0
1992-11-25,49.0,49.5,48.5,49.5,375000,5.5947915688916,5.65188127877825,5.53770185900495,5.65188127877825,3284304.65616797,0.0,1.0
1992-11-27,48.38,49.0,48.25,48.5,90500,5.52400032863215,5.5947915688916,5.50915700406162,5.53770185900495,792612.190355205,0.0,1.0
1992-11-30,47.75,49.0,47.5,48.5,209000,5.45206729417498,5.5947915688916,5.42352243923165,5.53770185900495,1830452.46170428,0.0,1.0
1992-12-01,47.25,48.0,46.5,48.0,262600,5.39497758428833,5.4806121491183,5.30934301945835,5.4806121491183,2299889.07389256,0.0,1.0
1992-12-02,47.5,47.88,47.0,47.5,282700,5.42352243923165,5.4669106187455,5.366432729345,5.42352243923165,2475927.80346316,0.0,1.0
1992-12-03,50.0,50.0,47.25,47.5,607700,5.7089709886649,5.7089709886649,5.39497758428833,5.42352243923165,5322325.17214207,0.0,1.0
1992-12-04,50.25,50.75,49.5,50.0,458100,5.73751584360822,5.79460555349487,5.65188127877825,5.7089709886649,4012106.5679748,0.0,1.0
1992-12-07,49.75,50.25,49.25,49.75,158400,5.68042613372157,5.73751584360822,5.62333642383492,5.68042613372157,1387290.28676535,0.0,1.0
1992-12-08,49.25,50.0,48.75,49.25,235000,5.62333642383492,5.7089709886649,5.56624671394827,5.62333642383492,2058164.2511986,0.0,1.0
1992-12-09,48.12,49.25,48.0,48.75,250600,5.4943136794911,5.62333642383492,5.4806121491183,5.56624671394827,2194791.32489518,0.0,1.0
1992-12-10,46.75,48.0,45.5,47.75,667600,5.33788787440168,5.4806121491183,5.19516359968506,5.45206729417498,5846938.10255397,0.0,1.0
1992-12-11,46.25,46.75,46.0,46.0,149600,5.28079816451503,5.33788787440168,5.2522533095717,5.2522533095717,1310218.60416728,0.0,1.0
1992-12-14,46.62,47.0,46.0,46.0,110600,5.32304454983115,5.366432729345,5.2522533095717,5.2522533095717,968650.919925808,0.0,1.0
1992-12-15,47.0,47.0,46.0,46.0,96400,5.366432729345,5.366432729345,5.2522533095717,5.2522533095717,844285.250278914,0.0,1.0
1992-12-16,46.75,47.5,46.25,47.0,288300,5.33788787440168,5.42352243923165,5.28079816451503,5.366432729345,2524973.41966194,0.0,1.0
1992-12-17,48.0,48.75,46.5,46.5,157800,5.4806121491183,5.56624671394827,5.30934301945835,5.30934301945835,1382035.39931548,0.0,1.0
1992-12-18,46.75,48.75,46.25,48.25,213700,5.33788787440168,5.56624671394827,5.28079816451503,5.50915700406162,1871615.74672826,0.0,1.0
1992-12-21,47.25,47.25,45.25,46.0,272400,5.39497758428833,5.39497758428833,5.16661874474173,5.2522533095717,2385718.90224042,0.0,1.0
1992-12-22,47.25,48.25,46.75,46.75,281900,5.39497758428833,5.50915700406162,5.33788787440168,5.33788787440168,2468921.28686334,0.0,1.0
1992-12-23,45.0,47.25,45.0,46.75,969900,5.13807388979841,5.39497758428833,5.13807388979841,5.33788787440168,8494525.56271284,0.0,1.0
1992-12-24,45.25,45.5,44.75,45.0,209600,5.16661874474173,5.19516359968506,5.10952903485508,5.13807388979841,1835707.34915415,0.0,1.0
1992-12-28,45.75,45.75,44.75,45.25,264000,5.22370845462838,5.22370845462838,5.10952903485508,5.16661874474173,2312150.47794225,0.0,1.0
1992-12-29,46.25,47.25,45.75,45.75,335800,5.28079816451503,5.39497758428833,5.22370845462838,5.22370845462838,2940985.34277655,0.0,1.0
1992-12-30,46.75,46.75,46.0,46.0,72500,5.33788787440168,5.33788787440168,5.2522533095717,5.2522533095717,634965.566859141,0.0,1.0
1992-12-31,46.25,47.0,46.25,46.25,123400,5.28079816451503,5.366432729345,5.28079816451503,5.28079816451503,1080755.18552301,0.0,1.0
1993-01-04,46.5,47.25,45.75,47.0,236500,5.30934301945835,5.39497758428833,5.22370845462838,5.366432729345,2071301.46982327,0.0,1.0
1993-01-05,47.5,48.0,45.75,46.75,535200,5.42352243923165,5.4806121491183,5.22370845462838,5.33788787440168,4687359.60528293,0.0,1.0
1993-01-06,50.5,50.88,48.12,48.25,494400,5.76606069855155,5.8094488780654,5.4943136794911,5.50915700406162,4330027.25869185,0.0,1.0
1993-01-07,49.25,51.25,49.25,50.5,437800,5.62333642383492,5.85169526338152,5.62333642383492,5.76606069855155,3834316.20925424,0.0,1.0
1993-01-08,49.25,49.5,47.75,49.0,294500,5.62333642383492,5.65188127877825,5.45206729417498,5.5947915688916,2579273.92331058,0.0,1.0
1993-01-11,49.75,50.25,48.88,49.25,203800,5.69412766409437,5.75135507780386,5.59455196423985,5.63690025038488,1780615.15268337,0.12,1.0
1993-01-12,50.0,50.75,49.25,49.75,415300,5.72274137094911,5.80858249151335,5.63690025038488,5.69412766409437,3628505.75519826,0.0,1.0
1993-01-13,51.75,51.75,49.5,50.0,327200,5.92303731893233,5.92303731893233,5.66551395723962,5.72274137094911,2858769.76426889,0.0,1.0
1993-01-14,52.5,52.5,51.0,51.75,462700,6.00887843949657,6.00887843949657,5.83719619836809,5.92303731893233,4042642.93987535,0.0,1.0
1993-01-15,52.0,52.75,50.75,51.75,695700,5.95165102578708,6.03749214635131,5.80858249151335,5.92303731893233,6078380.57763406,0.0,1.0
1993-01-18,51.25,51.5,50.75,51.0,356900,5.86580990522284,5.89442361207759,5.80858249151335,5.83719619836809,3118260.78504757,0.0,1.0
1993-01-19,49.62,51.25,48.88,51.0,632400,5.6792485365299,5.86580990522284,5.59455196423985,5.83719619836809,5525323.9575906,0.0,1.0
1993-01-20,48.38,50.0,48.0,50.0,605200,5.53732455053036,5.72274137094911,5.49383171611115,5.72274137094911,5287675.61532864,0.0,1.0
1993-01-21,47.25,48.5,46.5,48.25,612800,5.40799059554691,5.55105912982064,5.32214947498267,5.52244542296589,5354077.35801948,0.0,1.0
1993-01-22,48.88,49.0,47.0,47.75,326900,5.59455196423985,5.60828654353013,5.37937688869216,5.4652180092564,2856148.64284688,0.0,1.0
1993-01-25,49.12,50.75,48.75,48.75,357000,5.62202112282041,5.80858249151335,5.57967283667538,5.57967283667538,3119134.49218824,0.0,1.0
1993-01-26,48.0,49.5,48.0,49.5,486300,5.49383171611115,5.66551395723962,5.49383171611115,5.66551395723962,4248837.82507322,0.0,1.0
1993-01-27,46.5,48.25,45.25,48.25,643800,5.32214947498267,5.52244542296589,5.17908094070895,5.52244542296589,5624926.57162687,0.0,1.0
1993-01-28,46.75,46.75,45.25,46.5,350000,5.35076318183742,5.35076318183742,5.17908094070895,5.32214947498267,3057974.99234141,0.0,1.0
1993-01-29,47.5,47.75,46.75,47.0,143500,5.43660430240166,5.4652180092564,5.35076318183742,5.37937688869216,1253769.74685998,0.0,1.0
1993-02-01,47.75,48.0,46.5,47.25,335800,5.4652180092564,5.49383171611115,5.32214947498267,5.40799059554691,2933908.57836642,0.0,1.0
1993-02-02,47.12,47.75,47.0,47.5,332400,5.39311146798244,5.4652180092564,5.37937688869216,5.43660430240166,2904202.53558368,0.0,1.0
1993-02-03,47.5,47.5,46.5,47.0,264000,5.43660430240166,5.43660430240166,5.32214947498267,5.37937688869216,2306586.85136609,0.0,1.0
1993-02-04,46.38,48.0,45.75,47.75,407700,5.3084148956924,5.49383171611115,5.23630835441844,5.4652180092564,3562104.01250741,0.0,1.0
1993-02-05,43.62,46.5,42.75,46.5,854000,4.992519572016,5.32214947498267,4.89294387216149,5.32214947498267,7461458.98131306,0.0,1.0
1993-02-08,45.25,45.5,43.75,43.75,510700,5.17908094070895,5.20769464756369,5.00739869958047,5.00739869958047,4462022.36739645,0.0,1.0
1993-02-09,44.0,46.0,44.0,45.38,721700,5.03601240643522,5.26492206127318,5.03601240643522,5.19396006827341,6305544.43420799,0.0,1.0
1993-02-10,44.5,45.25,44.25,45.0,462000,5.09323982014471,5.17908094070895,5.06462611328996,5.1504672338542,4036526.98989067,0.0,1.0
1993-02-11,45.88,47.0,44.5,45.0,644200,5.25118748198291,5.37937688869216,5.09323982014471,5.1504672338542,5628421.40018953,0.0,1.0
1993-02-12,45.62,46.0,45.0,46.0,126500,5.22142922685397,5.26492206127318,5.1504672338542,5.26492206127318,1105239.53294625,0.0,1.0
1993-02-16,44.75,45.5,43.0,45.5,653800,5.12185352699946,5.20769464756369,4.92155757901624,5.20769464756369,5712297.28569376,0.0,1.0
1993-02-17,44.0,45.0,43.75,44.75,703400,5.03601240643522,5.1504672338542,5.00739869958047,5.12185352699946,6145656.02746557,0.0,1.0
1993-02-18,44.5,44.75,42.5,44.0,875300,5.09323982014471,5.12185352699946,4.86433016530675,5.03601240643522,7647558.60227554,0.0,1.0
1993-02-19,46.5,47.0,44.0,44.75,334800,5.32214947498267,5.37937688869216,5.03601240643522,5.12185352699946,2925171.50695973,0.0,1.0
1993-02-22,45.75,47.0,45.5,46.0,272700,5.23630835441844,5.37937688869216,5.20769464756369,5.26492206127318,2382599.37260429,0.0,1.0
1993-02-23,43.12,46.5,42.5,46.25,1153700,4.93529215830651,5.32214947498267,4.86433016530675,5.29353576812793,10079959.281898,0.0,1.0
1993-02-24,45.25,46.0,42.5,43.5,1828500,5.17908094070895,5.26492206127318,4.86433016530675,4.97878499272573,15975735.0671322,0.0,1.0
1993-02-25,47.25,47.5,45.12,45.5,1106600,5.40799059554691,5.43660430240166,5.16420181314448,5.20769464756369,9668443.21864288,0.0,1.0
1993-02-26,47.75,48.75,47.25,47.25,1031300,5.4652180092564,5.57967283667538,5.40799059554691,5.40799059554691,9010541.74171915,0.0,1.0
1993-03-01,46.25,48.38,45.75,47.5,968700,5.29353576812793,5.53732455053036,5.23630835441844,5.43660430240166,8463601.07166036,0.0,1.0
1993-03-02,44.75,46.25,44.5,46.25,890300,5.12185352699946,5.29353576812793,5.09323982014471,5.29353576812793,7778614.67337588,0.0,1.0
1993-03-03,46.25,46.62,44.0,44.75,1034200,5.29353576812793,5.33588405427295,5.03601240643522,5.12185352699946,9035879.24879854,0.0,1.0
1993-03-04,45.5,46.25,44.5,46.0,469400,5.20769464756369,5.29353576812793,5.09323982014471,5.26492206127318,4101181.31830017,0.0,1.0
1993-03-05,45.75,46.0,44.75,45.5,210000,5.23630835441844,5.26492206127318,5.12185352699946,5.20769464756369,1834784.99540485,0.0,1.0
1993-03-08,44.5,47.0,44.5,46.0,412600,5.09323982014471,5.37937688869216,5.09323982014471,5.26492206127318,3604915.66240019,0.0,1.0
1993-03-09,46.75,46.75,43.75,44.62,739800,5.35076318183742,5.35076318183742,5.00739869958047,5.10697439943499,6463685.42666908,0.0,1.0
1993-03-10,45.75,47.0,45.25,47.0,647500,5.23630835441844,5.37937688869216,5.17908094070895,5.37937688869216,5657253.73583161,0.0,1.0
1993-03-11,46.25,47.0,45.75,45.75,379300,5.29353576812793,5.37937688869216,5.23630835441844,5.23630835441844,3313971.18455742,0.0,1.0
1993-03-12,45.62,46.5,45.25,45.75,261100,5.22142922685397,5.32214947498267,5.17908094070895,5.23630835441844,2281249.34428669,0.0,1.0
1993-03-15,46.0,46.0,45.5,45.5,86400,5.26492206127318,5.26492206127318,5.20769464756369,5.20769464756369,754882.969537995,0.0,1.0
1993-03-16,45.5,46.0,45.25,46.0,352500,5.20769464756369,5.26492206127318,5.17908094070895,5.26492206127318,3079817.67085814,0.0,1.0
1993-03-17,44.5,46.0,44.5,45.5,183000,5.09323982014471,5.26492206127318,5.09323982014471,5.20769464756369,1598884.06742422,0.0,1.0
1993-03-18,43.5,44.75,43.5,44.5,517400,4.97878499272573,5.12185352699946,4.97878499272573,5.09323982014471,4520560.74582127,0.0,1.0
1993-03-19,42.75,44.0,42.75,44.0,406600,4.89294387216149,5.03601240643522,4.89294387216149,5.03601240643522,3552493.23396005,0.0,1.0
1993-03-22,41.38,43.0,40.5,43.0,806400,4.73614075859749,4.92155757901624,4.63542051046878,4.92155757901624,7045574.38235461,0.0,1.0
1993-03-23,40.75,42.0,40.75,41.5,441500,4.66403421732353,4.80710275159725,4.66403421732353,4.74987533788776,3857417.02605352,0.0,1.0
1993-03-24,41.5,41.5,40.5,41.25,462400,4.74987533788776,4.74987533788776,4.63542051046878,4.72126163103302,4040021.81845334,0.0,1.0
1993-03-25,41.75,42.0,41.0,41.25,768800,4.77848904474251,4.80710275159725,4.69264792417827,4.72126163103302,6717060.49746308,0.0,1.0
1993-03-26,42.25,42.25,41.75,42.0,120400,4.835716458452,4.835716458452,4.77848904474251,4.80710275159725,1051943.39736545,0.0,1.0
1993-03-29,40.12,42.25,40.0,42.25,286600,4.59192767604957,4.835716458452,4.57819309675929,4.835716458452,2504044.66515728,0.0,1.0
1993-03-30,41.25,41.25,39.5,40.25,922500,4.72126163103302,4.72126163103302,4.5209656830498,4.60680680361404,8059948.37267129,0.0,1.0
1993-03-31,43.5,44.25,41.75,42.0,827800,4.97878499272573,5.06462611328996,4.77848904474251,4.80710275159725,7232547.71045777,0.0,1.0
1993-04-01,43.75,44.5,43.25,43.5,744200,5.00739869958047,5.09323982014471,4.95017128587098,4.97878499272573,6502128.54085852,0.0,1.0
1993-04-02,41.75,43.5,41.5,43.0,380300,4.79222362403279,4.99309527294434,4.76352767418828,4.93570337325532,3313185.32807503,0.12,1.0
1993-04-05,42.0,42.25,41.5,42.25,409200,4.82091957387729,4.8496155237218,4.76352767418828,4.8496155237218,3564963.01932239,0.0,1.0
1993-04-06,42.25,43.75,41.75,42.25,516600,4.8496155237218,5.02179122278885,4.79222362403279,4.8496155237218,4500635.13143193,0.0,1.0
1993-04-07,42.88,43.0,41.75,42.5,270900,4.92192931732996,4.93570337325532,4.79222362403279,4.87831147356631,2360089.15428748,0.0,1.0
1993-04-08,41.38,43.0,40.75,42.25,247800,4.74975361826291,4.93570337325532,4.67743982465475,4.8496155237218,2158841.24190638,0.0,1.0
1993-04-12,42.5,43.0,41.5,41.75,222100,4.87831147356631,4.93570337325532,4.76352767418828,4.79222362403279,1934942.04934385,0.0,1.0
1993-04-13,42.75,43.5,42.5,42.75,95000,4.90700742341082,4.99309527294434,4.87831147356631,4.90700742341082,827642.929705833,0.0,1.0
1993-04-14,42.75,43.75,42.75,43.25,95900,4.90700742341082,5.02179122278885,4.90700742341082,4.96439932309983,835483.75746094,0.0,1.0
1993-04-15,41.5,43.0,40.75,43.0,330400,4.76352767418828,4.93570337325532,4.67743982465475,4.93570337325532,2878454.9892085,0.0,1.0
1993-04-16,42.0,42.5,41.25,42.0,72200,4.82091957387729,4.87831147356631,4.73483172434377,4.82091957387729,629008.626576434,0.0,1.0
1993-04-19,41.0,42.5,40.25,41.75,261200,4.70613577449926,4.87831147356631,4.62004792496574,4.79222362403279,2275582.45514909,0.0,1.0
1993-04-20,40.25,41.0,39.5,40.5,429200,4.62004792496574,4.70613577449926,4.53396007543222,4.64874387481025,3739203.63610256,0.0,1.0
1993-04-21,41.0,41.25,39.75,39.75,408000,4.70613577449926,4.73483172434377,4.56265602527672,4.56265602527672,3554508.58231558,0.0,1.0
1993-04-22,42.5,42.75,40.75,40.75,312100,4.87831147356631,4.90700742341082,4.67743982465475,4.67743982465475,2719024.82485464,0.0,1.0
1993-04-23,41.25,42.5,41.25,42.5,163900,4.73483172434377,4.87831147356631,4.73483172434377,4.87831147356631,1427901.85451354,0.0,1.0
1993-04-26,40.25,41.25,38.75,41.25,632500,4.62004792496574,4.73483172434377,4.44787222589869,4.73483172434377,5510359.50567305,0.0,1.0
1993-04-27,40.0,40.75,40.0,40.25,353900,4.59135197512123,4.67743982465475,4.59135197512123,4.62004792496574,3083187.7139252,0.0,1.0
1993-04-28,40.75,41.0,40.0,40.25,272600,4.67743982465475,4.70613577449926,4.59135197512123,4.62004792496574,2374899.60671379,0.0,1.0
1993-04-29,40.25,41.0,39.75,40.25,233500,4.62004792496574,4.70613577449926,4.56265602527672,4.62004792496574,2034259.20090855,0.0,1.0
1993-04-30,40.5,41.0,40.25,40.75,129600,4.64874387481025,4.70613577449926,4.62004792496574,4.67743982465475,1129079.19673554,0.0,1.0
1993-05-03,42.0,42.5,40.75,41.0,126900,4.82091957387729,4.87831147356631,4.67743982465475,4.70613577449926,1105556.71347021,0.0,1.0
1993-05-04,45.0,45.25,43.0,43.25,700400,5.16527097201139,5.19396692185589,4.93570337325532,4.96439932309983,6101906.39964174,0.0,1.0
1993-05-05,45.5,46.75,45.0,45.25,394300,5.2226628717004,5.36614262092294,5.16527097201139,5.19396692185589,3435153.75982116,0.0,1.0
1993-05-06,45.0,45.5,44.75,45.0,50500,5.16527097201139,5.2226628717004,5.13657502216688,5.16527097201139,439957.557369943,0.0,1.0
1993-05-07,46.0,46.25,44.75,44.75,367900,5.28005477138942,5.30875072123392,5.13657502216688,5.13657502216688,3205156.14567132,0.0,1.0
1993-05-10,47.25,47.5,45.75,45.75,242600,5.42353452061196,5.45223047045646,5.25135882154491,5.25135882154491,2113538.68154353,0.0,1.0
1993-05-11,47.38,48.62,47.25,47.5,539400,5.4384564145311,5.58078832575986,5.42353452061196,5.45223047045646,4699269.43456133,0.0,1.0
1993-05-12,48.5,48.5,47.0,47.0,311100,5.56701426983449,5.56701426983449,5.39483857076745,5.39483857076745,2710312.79401563,0.0,1.0
1993-05-13,47.25,48.0,46.0,47.75,277300,5.42353452061196,5.50962237014548,5.28005477138942,5.48092642030097,2415846.15165713,0.0,1.0
1993-05-14,48.75,49.0,47.0,47.25,210700,5.595710219679,5.62440616952351,5.39483857076745,5.42353452061196,1835624.89777915,0.0,1.0
1993-05-17,50.0,50.0,48.75,49.0,375400,5.73918996890154,5.73918996890154,5.595710219679,5.62440616952351,3270496.37696389,0.0,1.0
1993-05-18,51.25,51.5,49.25,50.25,718000,5.88266971812408,5.91136566796859,5.65310211936802,5.76788591874605,6255238.14240829,0.0,1.0
1993-05-19,52.12,52.25,50.5,51.25,930000,5.98253162358296,5.99745351750211,5.79658186859055,5.88266971812408,8102188.68027816,0.0,1.0
1993-05-20,53.5,54.0,52.0,52.25,1502900,6.14093326672465,6.19832516641366,5.9687575676576,5.99745351750211,13093311.1479463,0.0,1.0
1993-05-21,51.75,54.25,51.25,54.0,1300700,5.94006161781309,6.22702111625817,5.88266971812408,6.19832516641366,11331738.5122987,0.0,1.0
1993-05-24,52.25,52.5,50.75,50.75,1013100,5.99745351750211,6.02614946734662,5.82527781843506,5.82527781843506,8826158.44299978,0.0,1.0
1993-05-25,51.75,52.25,51.25,51.5,500600,5.94006161781309,5.99745351750211,5.88266971812408,5.91136566796859,4361242.63800779,0.0,1.0
1993-05-26,51.12,52.0,50.25,52.0,632400,5.86774782420493,5.9687575676576,5.76788591874605,5.9687575676576,5509488.30258915,0.0,1.0
1993-05-27,50.75,52.25,50.75,51.25,342000,5.82527781843506,5.99745351750211,5.82527781843506,5.88266971812408,2979514.546941,0.0,1.0
1993-05-28,50.25,50.5,49.25,50.0,445100,5.76788591874605,5.79658186859055,5.65310211936802,5.73918996890154,3877724.9264428,0.0,1.0
1993-06-01,49.75,50.25,48.5,50.25,553700,5.71049401905703,5.76788591874605,5.56701426983449,5.76788591874605,4823851.47555916,0.0,1.0
1993-06-02,50.0,50.0,49.0,49.5,427000,5.73918996890154,5.73918996890154,5.62440616952351,5.68179806921252,3720037.16825674,0.0,1.0
1993-06-03,49.75,50.25,49.75,49.75,450500,5.71049401905703,5.76788591874605,5.71049401905703,5.71049401905703,3924769.89297345,0.0,1.0
1993-06-04,50.25,50.5,49.75,49.75,987500,5.76788591874605,5.79658186859055,5.71049401905703,5.71049401905703,8603130.45352116,0.0,1.0
1993-06-07,50.75,52.25,50.25,50.5,644400,5.82527781843506,5.99745351750211,5.76788591874605,5.79658186859055,5614032.67265725,0.0,1.0
1993-06-08,50.0,51.75,49.5,50.75,511400,5.73918996890154,5.94006161781309,5.68179806921252,5.82527781843506,4455332.57106909,0.0,1.0
1993-06-09,52.25,53.0,50.25,50.5,1835400,5.99745351750211,6.08354136703563,5.76788591874605,5.79658186859055,15990061.4019167,0.0,1.0
1993-06-10,51.75,52.25,51.0,52.25,514200,5.94006161781309,5.99745351750211,5.85397376827957,5.99745351750211,4479726.25741831,0.0,1.0
1993-06-11,52.25,52.5,51.75,51.75,433600,5.99745351750211,6.02614946734662,5.94006161781309,5.94006161781309,3777536.5717942,0.0,1.0
1993-06-14,54.25,54.5,52.5,52.5,534500,6.22702111625817,6.25571706610268,6.02614946734662,6.02614946734662,4656580.48345019,0.0,1.0
1993-06-15,55.0,56.0,54.25,54.5,702000,6.31310896579169,6.42789276516972,6.22702111625817,6.25571706610268,6115845.64898416,0.0,1.0
1993-06-16,55.75,56.0,55.0,55.5,258800,6.39919681532522,6.42789276516972,6.31310896579169,6.37050086548071,2254673.58113547,0.0,1.0
1993-06-17,54.0,55.75,53.75,55.25,445200,6.19832516641366,6.39919681532522,6.16962921656916,6.3418049156362,3878596.12952671,0.0,1.0
1993-06-18,53.5,54.5,52.75,54.5,425700,6.14093326672465,6.25571706610268,6.05484541719112,6.25571706610268,3708711.52816603,0.0,1.0
1993-06-21,53.5,53.75,51.75,52.75,626600,6.15470732265001,6.18346763724183,5.95338512050725,6.06842637887454,5446741.53336768,0.12,1.0
1993-06-22,53.5,54.0,52.75,53.75,150500,6.15470732265001,6.21222795183366,6.06842637887454,6.18346763724183,1308226.30190207,0.0,1.0
1993-06-23,53.5,53.75,53.0,53.5,220800,6.15470732265001,6.18346763724183,6.09718669346637,6.15470732265001,1919311.4116942,0.0,1.0
1993-06-24,54.0,54.0,52.5,53.0,285900,6.21222795183366,6.21222795183366,6.03966606428272,6.09718669346637,2485195.34693555,0.0,1.0
1993-06-25,52.5,54.25,51.62,53.75,1044500,6.03966606428272,6.24098826642548,5.93842975691951,6.18346763724183,9079351.31120737,0.0,1.0
1993-06-28,55.12,56.0,52.25,52.25,1030800,6.34107416120502,6.44231046856824,6.0109057496909,6.0109057496909,8960263.60133323,0.0,1.0
1993-06-29,55.5,56.25,54.75,55.75,648600,6.38478983938459,6.47107078316006,6.29850889560912,6.41355015397641,5637977.2718517,0.0,1.0
1993-06-30,56.38,56.75,55.75,55.75,394300,6.48602614674781,6.5285914123437,6.41355015397641,6.41355015397641,3427465.98564774,0.0,1.0
1993-07-01,54.75,56.5,54.0,56.0,357000,6.29850889560912,6.49983109775188,6.21222795183366,6.44231046856824,3103234.48358165,0.0,1.0
1993-07-02,54.5,55.0,54.5,54.5,313900,6.2697485810173,6.32726921020095,6.2697485810173,6.2697485810173,2728586.28682431,0.0,1.0
1993-07-06,53.5,55.25,53.5,54.5,318800,6.15470732265001,6.35602952479277,6.15470732265001,6.2697485810173,2771179.70130485,0.0,1.0
1993-07-07,52.25,53.5,52.0,53.0,271800,6.0109057496909,6.15470732265001,5.98214543509908,6.09718669346637,2362630.62363443,0.0,1.0
1993-07-08,51.12,52.5,50.0,52.0,1010800,5.88090912773586,6.03966606428272,5.7520629183645,5.98214543509908,8786412.92998412,0.0,1.0
1993-07-09,48.0,51.25,46.75,51.25,1962800,5.52198040162992,5.89586449132361,5.3781788286708,5.89586449132361,17061704.8862018,0.0,1.0
1993-07-12,47.75,49.0,45.75,49.0,1412800,5.49322008703809,5.63702165999721,5.26313757030352,5.63702165999721,12280811.4241013,0.0,1.0
1993-07-13,47.75,48.5,47.75,48.25,609300,5.49322008703809,5.57950103081356,5.49322008703809,5.55074071622174,5296360.7026507,0.0,1.0
1993-07-14,46.0,47.5,46.0,47.5,694900,5.29189788489534,5.46445977244627,5.29189788489534,5.46445977244627,6040441.57602489,0.0,1.0
1993-07-15,45.25,47.0,43.75,46.25,715500,5.20561694111987,5.40693914326263,5.03305505356894,5.32065819948716,6219507.76751448,0.0,1.0
1993-07-16,44.5,44.75,43.75,44.5,651700,5.1193359973444,5.14809631193623,5.03305505356894,5.1193359973444,5664924.12591082,0.0,1.0
1993-07-19,44.0,44.75,43.0,44.25,558100,5.06181536816076,5.14809631193623,4.94677410979347,5.09057568275258,4851302.98399697,0.0,1.0
1993-07-20,46.5,46.5,43.75,44.25,498100,5.34941851407898,5.34941851407898,5.03305505356894,5.09057568275258,4329750.96994963,0.0,1.0
1993-07-21,45.5,47.0,44.5,46.75,453900,5.23437725571169,5.40693914326263,5.1193359973444,5.3781788286708,3945540.9862681,0.0,1.0
1993-07-22,44.25,46.25,44.0,45.5,314700,5.09057568275258,5.32065819948716,5.06181536816076,5.23437725571169,2735540.31367828,0.0,1.0
1993-07-23,44.5,45.25,44.25,44.75,341300,5.1193359973444,5.20561694111987,5.09057568275258,5.14809631193623,2966761.7065726,0.0,1.0
1993-07-26,43.75,44.75,43.0,44.5,448000,5.03305505356894,5.14809631193623,4.94677410979347,5.1193359973444,3894255.0382201,0.0,1.0
1993-07-27,43.5,44.38,42.75,43.75,779200,5.00429473897711,5.10553104634033,4.91801379520165,5.03305505356894,6773222.1557614,0.0,1.0
1993-07-28,41.75,43.0,39.75,43.0,2314200,4.80297253683436,4.94677410979347,4.57289002009978,4.94677410979347,20116261.1818057,0.0,1.0
1993-07-29,42.25,42.75,41.25,41.5,716700,4.860493166018,4.91801379520165,4.74545190765071,4.77421222224253,6229938.80779543,0.0,1.0
1993-07-30,41.25,42.0,40.75,41.5,474600,4.74545190765071,4.83173285142618,4.68793127846707,4.77421222224253,4125476.43111443,0.0,1.0
1993-08-02,42.75,43.0,41.25,41.75,269500,4.91801379520165,4.94677410979347,4.74545190765071,4.80297253683436,2342637.79642928,0.0,1.0
1993-08-03,44.0,44.75,43.0,43.25,958900,5.06181536816076,5.14809631193623,4.94677410979347,4.97553442438529,8335270.43783317,0.0,1.0
1993-08-04,45.5,46.0,44.0,44.25,934700,5.23437725571169,5.29189788489534,5.06181536816076,5.09057568275258,8124911.12550075,0.0,1.0
1993-08-05,46.5,47.0,45.75,46.0,698300,5.34941851407898,5.40693914326263,5.26313757030352,5.29189788489534,6069996.19015425,0.0,1.0
1993-08-06,45.88,46.5,45.25,46.5,587900,5.27809293389126,5.34941851407898,5.20561694111987,5.34941851407898,5110340.48430715,0.0,1.0
1993-08-09,46.25,47.25,45.75,46.0,477100,5.32065819948716,5.43569945785445,5.26313757030352,5.29189788489534,4147207.76503307,0.0,1.0
1993-08-10,45.62,46.5,45.5,46.25,208400,5.24818220671577,5.34941851407898,5.23437725571169,5.32065819948716,1811523.99545775,0.0,1.0
1993-08-11,45.25,46.0,45.0,45.75,464000,5.20561694111987,5.29189788489534,5.17685662652805,5.26313757030352,4033335.5752994,0.0,1.0
1993-08-12,44.0,45.5,43.25,45.5,679800,5.06181536816076,5.23437725571169,4.97553442438529,5.23437725571169,5909184.31915631,0.0,1.0
1993-08-13,43.0,44.25,42.75,44.25,228900,4.94677410979347,5.09057568275258,4.91801379520165,5.09057568275258,1989720.93359059,0.0,1.0
1993-08-16,41.75,43.0,41.38,42.75,625200,4.80297253683436,4.94677410979347,4.76040727123846,4.91801379520165,5434571.98637323,0.0,1.0
1993-08-17,41.25,42.25,41.0,41.75,637000,4.74545190765071,4.860493166018,4.71669159305889,4.80297253683436,5537143.88246922,0.0,1.0
1993-08-18,43.0,44.25,41.5,42.0,1134700,4.94677410979347,5.09057568275258,4.77421222224253,4.83173285142618,9863417.83899186,0.0,1.0
1993-08-19,41.38,43.0,41.0,43.0,375700,4.76040727123846,4.94677410979347,4.71669159305889,4.94677410979347,3265784.86129307,0.0,1.0
1993-08-20,42.0,42.75,39.75,40.25,2284600,4.83173285142618,4.91801379520165,4.57289002009978,4.63041064928342,19858962.1882091,0.0,1.0
1993-08-23,45.5,45.5,42.75,42.75,745500,5.23437725571169,5.23437725571169,4.91801379520165,4.91801379520165,6480283.77453815,0.0,1.0
1993-08-24,46.25,46.25,44.75,46.0,574300,5.32065819948716,5.32065819948716,5.14809631193623,5.29189788489534,4992122.02778975,0.0,1.0
1993-08-25,46.0,46.5,45.5,46.0,398400,5.29189788489534,5.34941851407898,5.23437725571169,5.29189788489534,3463105.37327431,0.0,1.0
1993-08-26,44.25,46.0,44.0,45.5,705400,5.09057568275258,5.29189788489534,5.06181536816076,5.23437725571169,6131713.17848318,0.0,1.0
1993-08-27,46.5,46.5,44.0,44.0,486500,5.34941851407898,5.34941851407898,5.06181536816076,5.06181536816076,4228917.58056715,0.0,1.0
1993-08-30,49.5,49.75,46.0,46.0,784400,5.69454228918085,5.72330260377267,5.29189788489534,5.29189788489534,6818423.33031217,0.0,1.0
1993-08-31,50.5,50.5,49.25,49.5,675700,5.80958354754814,5.80958354754814,5.66578197458903,5.69454228918085,5873544.93152975,0.0,1.0
1993-09-01,48.88,51.75,48.75,50.75,543000,5.62321670899313,5.95338512050725,5.60826134540538,5.83834386213996,4720045.72712839,0.0,1.0
1993-09-02,48.75,49.25,47.5,48.75,269000,5.60826134540538,5.66578197458903,5.46445977244627,5.60826134540538,2338291.52964556,0.0,1.0
1993-09-03,48.25,48.75,48.25,48.25,103000,5.55074071622174,5.60826134540538,5.55074071622174,5.55074071622174,895330.957447927,0.0,1.0
1993-09-07,46.5,48.25,46.25,48.0,295100,5.34941851407898,5.55074071622174,5.32065819948716,5.52198040162992,2565166.65575615,0.0,1.0
1993-09-08,46.0,46.5,45.5,45.75,358900,5.29189788489534,5.34941851407898,5.23437725571169,5.26313757030352,3119750.29735981,0.0,1.0
1993-09-09,46.12,46.25,45.5,45.75,115200,5.30570283589941,5.32065819948716,5.23437725571169,5.26313757030352,1001379.86697089,0.0,1.0
1993-09-10,47.25,48.0,45.75,46.0,286200,5.43569945785445,5.52198040162992,5.26313757030352,5.29189788489534,2487803.10700579,0.0,1.0
1993-09-13,47.75,48.75,47.5,47.5,378400,5.49322008703809,5.60826134540538,5.46445977244627,5.46445977244627,3289254.7019252,0.0,1.0
1993-09-14,45.62,47.5,45.5,47.0,537800,5.24818220671577,5.46445977244627,5.23437725571169,5.40693914326263,4674844.55257762,0.0,1.0
1993-09-15,46.25,47.0,45.0,45.5,478800,5.32065819948716,5.40693914326263,5.17685662652805,5.23437725571169,4161985.07209774,0.0,1.0
1993-09-16,47.0,47.25,46.0,46.75,197500,5.40693914326263,5.43569945785445,5.29189788489534,5.3781788286708,1716775.37957248,0.0,1.0
1993-09-17,48.25,48.75,46.0,46.0,426400,5.55074071622174,5.60826134540538,5.29189788489534,5.29189788489534,3706496.31316307,0.0,1.0
1993-09-20,47.0,48.5,46.75,48.5,282600,5.4207440942667,5.59374656536032,5.39191034908443,5.59374656536032,2450254.01845626,0.12,1.0
1993-09-21,45.75,47.25,45.25,46.75,246100,5.27657536835535,5.44957783944897,5.21890787799081,5.39191034908443,2133784.55039662,0.0,1.0
1993-09-22,48.5,48.5,45.5,45.75,426200,5.59374656536032,5.59374656536032,5.24774162317308,5.27657536835535,3695322.93937033,0.0,1.0
1993-09-23,48.5,50.25,48.5,49.0,273200,5.59374656536032,5.79558278163621,5.59374656536032,5.65141405572486,2368752.29243542,0.0,1.0
1993-09-24,48.25,48.75,47.75,47.75,76200,5.56491282017805,5.62258031054259,5.50724532981351,5.50724532981351,660684.204551899,0.0,1.0
1993-09-27,48.5,49.75,48.25,48.5,324000,5.59374656536032,5.73791529127167,5.56491282017805,5.59374656536032,2809208.42880335,0.0,1.0
1993-09-28,47.25,49.0,47.25,48.5,408400,5.44957783944897,5.65141405572486,5.44957783944897,5.59374656536032,3540989.88371385,0.0,1.0
1993-09-29,46.0,48.0,45.5,47.75,369500,5.30540911353762,5.53607907499578,5.24774162317308,5.50724532981351,3203711.46432975,0.0,1.0
1993-09-30,44.5,46.0,44.0,45.75,616500,5.13240664244401,5.30540911353762,5.07473915207947,5.27657536835535,5345299.37147304,0.0,1.0
1993-10-01,44.5,45.0,44.25,44.75,271000,5.13240664244401,5.19007413280854,5.10357289726174,5.16124038762628,2349677.42038799,0.0,1.0
1993-10-04,45.0,45.25,44.75,44.88,240200,5.19007413280854,5.21890787799081,5.16124038762628,5.17623393512106,2082629.21172397,0.0,1.0
1993-10-05,44.0,45.5,43.75,45.5,565400,5.07473915207947,5.24774162317308,5.0459054068972,5.24774162317308,4902242.11618955,0.0,1.0
1993-10-06,43.0,46.0,42.5,44.5,759700,4.95940417135039,5.30540911353762,4.90173668098585,5.13240664244401,6586900.13383303,0.0,1.0
1993-10-07,44.5,45.5,43.25,43.25,598300,5.13240664244401,5.24774162317308,4.98823791653266,4.98823791653266,5187498.15726248,0.0,1.0
1993-10-08,44.12,44.75,44.0,44.75,318000,5.08857934976696,5.16124038762628,5.07473915207947,5.16124038762628,2757186.05049217,0.0,1.0
1993-10-11,45.5,45.5,44.0,44.5,266500,5.24774162317308,5.24774162317308,5.07473915207947,5.13240664244401,2310660.63665461,0.0,1.0
1993-10-12,47.5,48.0,45.75,45.75,584200,5.47841158463124,5.53607907499578,5.27657536835535,5.27657536835535,5065245.56823123,0.0,1.0
1993-10-13,47.5,48.25,46.75,47.25,503600,5.47841158463124,5.56491282017805,5.39191034908443,5.44957783944897,4366411.61958447,0.0,1.0
1993-10-14,47.25,48.0,47.0,47.5,326100,5.44957783944897,5.53607907499578,5.4207440942667,5.47841158463124,2827416.26121226,0.0,1.0
1993-10-15,48.0,48.25,47.0,47.5,208400,5.53607907499578,5.56491282017805,5.4207440942667,5.47841158463124,1806910.60667475,0.0,1.0
1993-10-18,47.5,48.25,47.5,48.0,253700,5.47841158463124,5.56491282017805,5.47841158463124,5.53607907499578,2199679.56292411,0.0,1.0
1993-10-19,45.75,47.75,45.25,47.75,313200,5.27657536835535,5.50724532981351,5.21890787799081,5.50724532981351,2715568.14784324,0.0,1.0
1993-10-20,46.75,47.0,45.0,45.75,591400,5.39191034908443,5.4207440942667,5.19007413280854,5.27657536835535,5127672.42220464,0.0,1.0
1993-10-21,47.0,47.25,45.75,46.25,363700,5.4207440942667,5.44957783944897,5.27657536835535,5.33424285871989,3153423.16529561,0.0,1.0
1993-10-22,47.75,49.0,47.0,47.5,489700,5.50724532981351,5.65141405572486,5.4207440942667,5.47841158463124,4245893.10983025,0.0,1.0
1993-10-25,46.5,48.0,46.5,47.75,398700,5.36307660390216,5.53607907499578,5.36307660390216,5.50724532981351,3456887.03877746,0.0,1.0
1993-10-26,45.5,47.0,44.75,47.0,444200,5.24774162317308,5.4207440942667,5.16124038762628,5.4207440942667,3851390.07430385,0.0,1.0
1993-10-27,45.0,46.5,44.25,46.25,501100,5.19007413280854,5.36307660390216,5.10357289726174,5.33424285871989,4344735.62862148,0.0,1.0
1993-10-28,43.5,44.75,43.0,44.5,906500,5.01707166171493,5.16124038762628,4.95940417135039,5.13240664244401,7859714.32317974,0.0,1.0
1993-10-29,43.0,43.5,41.0,42.75,801700,4.95940417135039,5.01707166171493,4.72873420989223,4.93057042616812,6951056.78201125,0.0,1.0
1993-11-01,43.75,44.75,43.25,43.5,385500,5.0459054068972,5.16124038762628,4.98823791653266,5.01707166171493,3342437.80649287,0.0,1.0
1993-11-02,42.0,43.25,41.5,41.75,831100,4.84406919062131,4.98823791653266,4.78640170025677,4.81523544543904,7205966.435736,0.0,1.0
1993-11-03,43.5,44.25,42.5,42.75,390500,5.01707166171493,5.10357289726174,4.90173668098585,4.93057042616812,3385789.78841885,0.0,1.0
1993-11-04,42.0,44.5,41.5,43.5,547200,4.84406919062131,5.13240664244401,4.78640170025677,5.01707166171493,4744440.90197899,0.0,1.0
1993-11-05,39.5,39.75,37.0,39.0,2736000,4.55573173879861,4.58456548398088,4.26739428697591,4.49806424843407,23722204.509895,0.0,1.0
1993-11-08,40.12,40.38,39.0,39.5,655000,4.62723942685064,4.6572265218402,4.49806424843407,4.55573173879861,5679109.63230307,0.0,1.0
1993-11-09,39.0,41.75,38.62,41.0,1029500,4.49806424843407,4.81523544543904,4.45423695575702,4.72873420989223,8926173.0785588,0.0,1.0
1993-11-10,40.75,40.75,39.25,39.5,492600,4.69990046470996,4.69990046470996,4.52689799361634,4.55573173879861,4271037.25934731,0.0,1.0
1993-11-11,40.5,41.75,40.25,40.75,522200,4.67106671952769,4.81523544543904,4.64223297434542,4.69990046470996,4527680.9923491,0.0,1.0
1993-11-12,41.25,41.5,40.75,41.25,423300,4.7575679550745,4.78640170025677,4.69990046470996,4.7575679550745,3670178.78985326,0.0,1.0
1993-11-15,40.5,41.5,40.25,41.5,383500,4.67106671952769,4.78640170025677,4.64223297434542,4.78640170025677,3325097.01372248,0.0,1.0
1993-11-16,42.25,42.5,40.25,41.0,995100,4.87290293580358,4.90173668098585,4.64223297434542,4.72873420989223,8627911.44290806,0.0,1.0
1993-11-17,41.75,43.25,41.5,42.75,835900,4.81523544543904,4.98823791653266,4.78640170025677,4.93057042616812,7247584.33838494,0.0,1.0
1993-11-18,41.0,42.0,40.5,41.75,351900,4.72873420989223,4.84406919062131,4.67106671952769,4.81523544543904,3051112.4879503,0.0,1.0
1993-11-19,43.5,44.25,39.5,40.0,1206600,5.01707166171493,5.10357289726174,4.55573173879861,4.61339922916315,10461700.2783769,0.0,1.0
1993-11-22,42.62,43.5,42.25,43.0,383600,4.91557687867334,5.01707166171493,4.87290293580358,4.95940417135039,3325964.053361,0.0,1.0
1993-11-23,42.75,43.25,41.75,43.0,674600,4.93057042616812,4.98823791653266,4.81523544543904,4.95940417135039,5849049.4014529,0.0,1.0
1993-11-24,43.25,43.5,42.75,43.0,261300,4.98823791653266,5.01707166171493,4.93057042616812,4.95940417135039,2265574.57545159,0.0,1.0
1993-11-26,43.75,43.75,43.25,43.5,49600,5.0459054068972,5.0459054068972,4.98823791653266,5.01707166171493,430051.660705698,0.0,1.0
1993-11-29,42.75,44.5,42.25,43.75,528700,4.93057042616812,5.13240664244401,4.87290293580358,5.0459054068972,4584038.56885287,0.0,1.0
1993-11-30,44.5,45.0,42.25,42.5,362900,5.13240664244401,5.19007413280854,4.87290293580358,4.90173668098585,3146486.84818745,0.0,1.0
1993-12-01,44.88,45.25,44.25,45.0,327000,5.17623393512106,5.21890787799081,5.10357289726174,5.19007413280854,2835219.61795893,0.0,1.0
1993-12-02,44.5,45.12,43.25,44.75,394800,5.13240664244401,5.20391433049603,4.98823791653266,5.16124038762628,3423072.49287519,0.0,1.0
1993-12-03,45.25,46.0,44.5,44.5,392900,5.21890787799081,5.30540911353762,5.13240664244401,5.13240664244401,3406598.73974332,0.0,1.0
1993-12-06,44.12,45.0,44.0,44.5,613100,5.08857934976696,5.19007413280854,5.07473915207947,5.13240664244401,5315820.02376337,0.0,1.0
1993-12-07,44.5,45.25,44.25,44.5,288000,5.13240664244401,5.21890787799081,5.10357289726174,5.13240664244401,2497074.15893631,0.0,1.0
1993-12-08,43.88,44.75,43.75,44.5,149000,5.06089895439198,5.16124038762628,5.0459054068972,5.13240664244401,1291889.06139413,0.0,1.0
1993-12-09,43.25,43.75,43.0,43.25,400600,4.98823791653266,5.0459054068972,4.95940417135039,4.98823791653266,3473360.79190932,0.0,1.0
1993-12-10,43.25,43.5,43.0,43.0,71600,4.98823791653266,5.01707166171493,4.95940417135039,4.95940417135039,620800.381179999,0.0,1.0
1993-12-13,41.25,43.0,41.0,43.0,595600,4.7575679550745,4.95940417135039,4.72873420989223,4.95940417135039,5164088.08702245,0.0,1.0
1993-12-14,41.0,41.75,40.75,41.25,335700,4.72873420989223,4.81523544543904,4.69990046470996,4.7575679550745,2910652.06651014,0.0,1.0
1993-12-15,41.0,41.5,40.25,40.75,398100,4.72873420989223,4.78640170025677,4.64223297434542,4.69990046470996,3451684.80094634,0.0,1.0
1993-12-16,41.5,42.0,41.0,41.5,167000,4.78640170025677,4.84406919062131,4.72873420989223,4.78640170025677,1447956.19632765,0.0,1.0
1993-12-17,44.5,44.75,41.5,42.0,403400,5.13240664244401,5.16124038762628,4.78640170025677,4.84406919062131,3497637.90178787,0.0,1.0
1993-12-20,45.0,45.5,44.25,44.25,198100,5.19007413280854,5.24774162317308,5.10357289726174,5.10357289726174,1717605.52390723,0.0,1.0
1993-12-21,44.0,45.25,43.5,45.0,251900,5.07473915207947,5.21890787799081,5.01707166171493,5.19007413280854,2184072.84943075,0.0,1.0
1993-12-22,44.25,44.5,43.5,44.0,204700,5.10357289726174,5.13240664244401,5.01707166171493,5.07473915207947,1774830.14004952,0.0,1.0
1993-12-23,45.0,45.75,44.25,44.5,304700,5.19007413280854,5.27657536835535,5.10357289726174,5.13240664244401,2641869.77856908,0.0,1.0
1993-12-27,44.5,45.25,44.5,44.75,79300,5.13240664244401,5.21890787799081,5.13240664244401,5.16124038762628,687562.433346004,0.0,1.0
1993-12-28,45.0,45.5,44.5,44.75,122900,5.19007413280854,5.24774162317308,5.13240664244401,5.16124038762628,1065591.71574053,0.0,1.0
1993-12-29,45.25,45.75,45.0,45.0,131600,5.21890787799081,5.27657536835535,5.19007413280854,5.19007413280854,1141024.16429173,0.0,1.0
1993-12-30,45.5,45.75,43.75,45.5,242200,5.24774162317308,5.27657536835535,5.0459054068972,5.24774162317308,2099970.00449436,0.0,1.0
1993-12-31,45.0,46.25,45.0,45.25,149400,5.19007413280854,5.33424285871989,5.19007413280854,5.21890787799081,1295357.21994821,0.0,1.0
1994-01-03,44.75,45.0,44.25,44.75,381200,5.16124038762628,5.19007413280854,5.10357289726174,5.16124038762628,3305155.10203653,0.0,1.0
1994-01-04,45.38,45.75,44.25,44.25,367800,5.2339014254856,5.27657536835535,5.10357289726174,5.10357289726174,3188971.79047491,0.0,1.0
1994-01-05,45.25,45.75,45.0,45.25,160000,5.21890787799081,5.27657536835535,5.19007413280854,5.21890787799081,1387263.42163129,0.0,1.0
1994-01-06,46.25,47.0,45.5,45.5,556000,5.33424285871989,5.4207440942667,5.24774162317308,5.24774162317308,4820740.39016871,0.0,1.0
1994-01-07,46.0,46.25,44.75,46.0,307600,5.30540911353762,5.33424285871989,5.16124038762628,5.30540911353762,2667013.92808614,0.0,1.0
1994-01-10,44.5,45.75,44.25,45.75,420500,5.14624684013149,5.29080433564081,5.11733534102963,5.29080433564081,3636096.47599451,0.12,1.0
1994-01-11,43.75,44.75,43.0,44.25,611400,5.05951234282591,5.17515833923336,4.97277784552032,5.11733534102963,5286823.74654707,0.0,1.0
1994-01-12,43.38,44.25,43.0,44.0,393000,5.01672332415515,5.11733534102963,4.97277784552032,5.08842384192777,3398301.81941936,0.0,1.0
1994-01-13,42.5,43.25,42.25,43.25,282100,4.9149548473166,5.00168934462218,4.88604334821473,5.00168934462218,2439340.82253995,0.0,1.0
1994-01-14,44.75,44.75,42.75,42.75,284900,5.17515833923336,5.17515833923336,4.94386634641846,4.94386634641846,2463552.64211851,0.0,1.0
1994-01-17,45.88,45.88,44.25,44.25,271200,5.30583831517378,5.30583831517378,5.11733534102963,5.11733534102963,2345087.66775199,0.0,1.0
1994-01-18,45.0,45.75,44.75,45.75,177000,5.20406983833522,5.29080433564081,5.17515833923336,5.29080433564081,1530532.88050185,0.0,1.0
1994-01-19,44.75,45.0,44.0,44.75,407300,5.17515833923336,5.20406983833522,5.08842384192777,5.17515833923336,3521955.04083844,0.0,1.0
1994-01-20,44.5,44.75,43.75,44.25,216000,5.14624684013149,5.17515833923336,5.05951234282591,5.11733534102963,1867768.93891751,0.0,1.0
1994-01-21,44.5,45.0,44.0,44.75,195200,5.14624684013149,5.20406983833522,5.08842384192777,5.17515833923336,1687909.70776249,0.0,1.0
1994-01-24,44.5,45.25,43.75,43.75,672100,5.14624684013149,5.23298133743708,5.05951234282591,5.05951234282591,5811701.40669658,0.0,1.0
1994-01-25,46.25,46.25,44.5,44.5,500000,5.34862733384453,5.34862733384453,5.14624684013149,5.14624684013149,4323539.2104572,0.0,1.0
1994-01-26,48.0,48.25,46.25,46.25,873300,5.55100782755757,5.57991932665943,5.34862733384453,5.34862733384453,7551493.58498455,0.0,1.0
1994-01-27,48.0,48.0,46.25,47.25,703700,5.55100782755757,5.55100782755757,5.34862733384453,5.46427333025198,6084949.08479747,0.0,1.0
1994-01-28,49.5,50.0,48.0,48.0,1172600,5.72447682216874,5.78229982037247,5.55100782755757,5.55100782755757,10139564.1563642,0.0,1.0
1994-01-31,51.75,52.25,49.75,50.0,863700,5.9846803140855,6.04250331228923,5.7533883212706,5.78229982037247,7468481.63214378,0.0,1.0
1994-02-01,50.0,51.0,49.5,51.0,1270200,5.78229982037247,5.89794581677992,5.72447682216874,5.89794581677992,10983519.0102455,0.0,1.0
1994-02-02,49.75,50.75,49.5,50.25,395700,5.7533883212706,5.86903431767805,5.72447682216874,5.81121131947433,3421648.93115583,0.0,1.0
1994-02-03,50.12,50.25,49.0,49.5,256900,5.79617733994136,5.81121131947433,5.66665382396502,5.72447682216874,2221434.44633291,0.0,1.0
1994-02-04,48.75,51.0,48.25,50.0,554500,5.63774232486315,5.89794581677992,5.57991932665943,5.78229982037247,4794804.98439704,0.0,1.0
1994-02-07,52.0,52.0,48.25,48.75,548700,6.01359181318737,6.01359181318737,5.57991932665943,5.63774232486315,4744651.92955573,0.0,1.0
1994-02-08,51.5,52.0,50.5,51.75,462400,5.95576881498364,6.01359181318737,5.84012281857619,5.9846803140855,3998409.06183082,0.0,1.0
1994-02-09,53.25,53.75,51.0,51.0,536400,6.15814930869668,6.2159723069004,5.89794581677992,5.89794581677992,4638292.86497849,0.0,1.0
1994-02-10,53.25,53.5,52.0,53.0,435300,6.15814930869668,6.18706080779854,6.01359181318737,6.12923780959481,3764073.23662404,0.0,1.0
1994-02-11,53.5,54.25,52.75,53.5,282500,6.18706080779854,6.27379530510413,6.10032631049295,6.18706080779854,2442799.65390832,0.0,1.0
1994-02-14,53.62,54.5,53.0,53.5,362500,6.20093832736743,6.30270680420599,6.12923780959481,6.18706080779854,3134565.92758147,0.0,1.0
1994-02-15,53.25,54.25,53.25,53.5,178100,6.15814930869668,6.27379530510413,6.15814930869668,6.18706080779854,1540044.66676486,0.0,1.0
1994-02-16,52.75,53.75,51.5,53.25,268400,6.10032631049295,6.2159723069004,5.95576881498364,6.15814930869668,2320875.84817343,0.0,1.0
1994-02-17,53.25,53.25,52.5,52.75,241900,6.15814930869668,6.15814930869668,6.07141481139109,6.10032631049295,2091728.27001919,0.0,1.0
1994-02-18,52.25,53.25,51.75,52.75,360600,6.04250331228923,6.15814930869668,5.9846803140855,6.10032631049295,3118136.47858173,0.0,1.0
1994-02-22,52.25,52.75,51.5,52.75,350800,6.04250331228923,6.10032631049295,5.95576881498364,6.10032631049295,3033395.11005677,0.0,1.0
1994-02-23,54.75,55.25,52.25,52.75,1264700,6.33161830330785,6.38944130151158,6.04250331228923,6.10032631049295,10935960.0789305,0.0,1.0
1994-02-24,58.75,59.75,55.5,55.5,2858200,6.79420228893765,6.9098482853451,6.41835280061344,6.41835280061344,24715079.5426575,0.0,1.0
1994-02-25,58.38,59.0,57.0,58.5,867400,6.75141327026689,6.82311378803951,6.59182179522461,6.76529078983579,7500475.82230116,0.0,1.0
1994-02-28,57.75,59.5,57.75,58.5,679900,6.6785562925302,6.88093678624324,6.6785562925302,6.76529078983579,5879148.6183797,0.0,1.0
1994-03-01,57.75,59.0,57.5,57.62,835400,6.6785562925302,6.82311378803951,6.64964479342834,6.66352231299723,7223769.31283189,0.0,1.0
1994-03-02,59.38,59.5,56.0,56.5,1026900,6.86705926667434,6.88093678624324,6.47617579881716,6.53399879702089,8879684.830437,0.0,1.0
1994-03-03,59.75,60.0,58.75,59.25,311900,6.9098482853451,6.93875978444696,6.79420228893765,6.85202528714137,2697023.7594832,0.0,1.0
1994-03-04,60.0,60.75,59.25,59.5,613300,6.93875978444696,7.02549428175255,6.85202528714137,6.88093678624324,5303253.1955468,0.0,1.0
1994-03-07,60.38,61.0,60.0,61.0,135200,6.98270526308179,7.05440578085441,6.93875978444696,7.05440578085441,1169085.00250763,0.0,1.0
1994-03-08,59.62,60.75,59.25,60.25,314400,6.89481430581213,7.02549428175255,6.85202528714137,6.96767128354882,2718641.45553549,0.0,1.0
1994-03-09,60.25,60.5,59.5,59.75,382200,6.96767128354882,6.99658278265068,6.88093678624324,6.9098482853451,3304913.37247349,0.0,1.0
1994-03-10,60.0,61.0,59.75,60.25,595300,6.93875978444696,7.05440578085441,6.9098482853451,6.96767128354882,5147605.78397035,0.0,1.0
1994-03-11,61.0,61.25,59.75,60.5,427000,7.05440578085441,7.08331727995627,6.9098482853451,6.99658278265068,3692302.48573045,0.0,1.0
1994-03-14,61.25,61.75,61.25,61.25,303800,7.08331727995627,7.14114027816,7.08331727995627,7.08331727995627,2626982.4242738,0.0,1.0
1994-03-15,59.0,61.75,58.75,61.25,623500,6.82311378803951,7.14114027816,6.79420228893765,7.08331727995627,5391453.39544013,0.0,1.0
1994-03-16,59.25,59.5,59.0,59.0,259100,6.85202528714137,6.88093678624324,6.82311378803951,6.82311378803951,2240458.01885892,0.0,1.0
1994-03-17,58.75,59.5,58.75,59.0,241700,6.79420228893765,6.88093678624324,6.79420228893765,6.82311378803951,2089998.85433501,0.0,1.0
1994-03-18,59.25,59.25,58.0,58.25,187000,6.85202528714137,6.85202528714137,6.70746779163206,6.73637929073392,1617003.66471099,0.0,1.0
1994-03-21,59.38,59.62,58.75,59.0,246200,6.86705926667434,6.89481430581213,6.79420228893765,6.82311378803951,2128910.70722913,0.0,1.0
1994-03-22,60.0,60.0,59.0,59.0,277200,6.93875978444696,6.93875978444696,6.82311378803951,6.82311378803951,2396970.13827747,0.0,1.0
1994-03-23,60.0,60.25,59.75,60.0,114600,6.93875978444696,6.96767128354882,6.9098482853451,6.93875978444696,990955.187036791,0.0,1.0
1994-03-24,59.5,60.0,59.25,59.75,536500,6.88093678624324,6.93875978444696,6.85202528714137,6.9098482853451,4639157.57282058,0.0,1.0
1994-03-25,57.75,60.25,57.75,59.5,352300,6.6785562925302,6.96767128354882,6.6785562925302,6.88093678624324,3046365.72768814,0.0,1.0
1994-03-28,57.25,58.0,56.0,58.0,797200,6.62073329432647,6.70746779163206,6.47617579881716,6.70746779163206,6893450.91715297,0.0,1.0
1994-03-29,56.5,58.25,55.75,57.5,498300,6.53399879702089,6.73637929073392,6.4472642997153,6.64964479342834,4308839.17714165,0.0,1.0
1994-03-30,55.0,56.12,54.0,55.75,866100,6.36052980240971,6.49005331838606,6.24488380600226,6.4472642997153,7489234.62035397,0.0,1.0
1994-03-31,58.0,58.0,55.0,55.75,566600,6.70746779163206,6.70746779163206,6.36052980240971,6.4472642997153,4899434.6332901,0.0,1.0
1994-04-04,57.5,58.25,55.5,55.75,645500,6.66352231299723,6.75043782142763,6.4317476238495,6.46071945999297,5570064.63797751,0.12,1.0
1994-04-05,58.12,58.25,57.75,58.12,253600,6.73537246663303,6.75043782142763,6.6924941491407,6.73537246663303,2188332.1335261,0.0,1.0
1994-04-06,58.38,58.5,56.75,58.0,203400,6.76550317622223,6.7794096575711,6.57660680456683,6.72146598528416,1755152.823183,0.0,1.0
1994-04-07,60.38,60.75,58.25,58.5,389400,6.99727786536996,7.04015618286229,6.75043782142763,6.7794096575711,3360159.82963353,0.0,1.0
1994-04-08,59.25,60.5,58.75,60.5,232000,6.86632516600149,7.01118434671883,6.80838149371456,7.01118434671883,2001944.22309959,0.0,1.0
1994-04-11,59.5,60.5,58.25,58.75,292800,6.89529700214496,7.01118434671883,6.75043782142763,6.80838149371456,2526591.67467051,0.0,1.0
1994-04-12,58.25,59.5,57.38,59.5,250100,6.75043782142763,6.89529700214496,6.64961583164837,6.89529700214496,2158130.38878106,0.0,1.0
1994-04-13,55.0,58.25,53.75,58.25,522400,6.37380395156257,6.75043782142763,6.22894477084524,6.75043782142763,4507826.12994493,0.0,1.0
1994-04-14,55.5,55.75,54.25,55.0,317900,6.4317476238495,6.46071945999297,6.28688844313217,6.37380395156257,2743181.32984206,0.0,1.0
1994-04-15,55.25,55.5,54.0,55.5,516200,6.40277578770603,6.4317476238495,6.2579166069887,6.4317476238495,4454325.89639658,0.0,1.0
1994-04-18,53.25,55.5,53.0,54.75,407700,6.17100109855831,6.4317476238495,6.14202926241484,6.3448321154191,3518071.80930043,0.0,1.0
1994-04-19,51.88,53.5,50.5,53.5,709000,6.01223543649211,6.19997293470177,5.85231090098018,6.19997293470177,6118010.57835175,0.0,1.0
1994-04-20,53.5,53.5,51.75,51.75,523600,6.19997293470177,6.19997293470177,5.99717008169751,5.99717008169751,4518181.01385752,0.0,1.0
1994-04-21,54.75,55.0,53.0,54.0,229600,6.3448321154191,6.37380395156257,6.14202926241484,6.2579166069887,1981234.45527442,0.0,1.0
1994-04-22,55.5,56.0,54.5,54.5,250600,6.4317476238495,6.48969129613643,6.31586027927564,6.31586027927564,2162444.92374464,0.0,1.0
1994-04-25,55.38,56.0,54.75,55.5,154200,6.41784114250064,6.48969129613643,6.3448321154191,6.4317476238495,1330602.58276705,0.0,1.0
1994-04-26,53.88,55.75,53.25,55.75,143300,6.24401012563984,6.46071945999297,6.17100109855831,6.46071945999297,1236545.72056108,0.0,1.0
1994-04-28,54.0,54.0,53.5,53.5,61500,6.2579166069887,6.2579166069887,6.19997293470177,6.19997293470177,530687.800519934,0.0,1.0
1994-04-29,50.75,53.75,50.5,53.5,590200,5.88128273712364,6.22894477084524,5.85231090098018,6.19997293470177,5092877.07100593,0.0,1.0
1994-05-02,51.25,52.0,50.75,50.75,488600,5.93922640941058,6.02614191784097,5.88128273712364,5.88128273712364,4216163.56640714,0.0,1.0
1994-05-03,51.25,51.5,50.25,51.5,339800,5.93922640941058,5.96819824555404,5.82333906483671,5.96819824555404,2932157.96124672,0.0,1.0
1994-05-04,52.25,52.75,51.25,51.75,167200,6.05511375398444,6.11305742627137,5.93922640941058,5.99717008169751,1442780.49182005,0.0,1.0
1994-05-05,54.5,55.0,52.0,52.25,381500,6.31586027927564,6.37380395156257,6.02614191784097,6.05511375398444,3291990.17720902,0.0,1.0
1994-05-06,52.88,54.5,52.5,53.75,304500,6.12812278106597,6.31586027927564,6.08408559012791,6.22894477084524,2627551.79281821,0.0,1.0
1994-05-09,53.25,53.75,52.25,53.0,239300,6.17100109855831,6.22894477084524,6.05511375398444,6.14202926241484,2064936.4335678,0.0,1.0
1994-05-10,53.75,54.5,53.25,53.62,76400,6.22894477084524,6.31586027927564,6.17100109855831,6.21387941605063,659260.942434519,0.0,1.0
1994-05-11,52.12,54.5,51.75,54.25,616700,6.04004839918984,6.31586027927564,5.99717008169751,6.28688844313217,5321547.42407549,0.0,1.0
1994-05-12,52.0,53.0,51.75,52.75,168200,6.02614191784097,6.14202926241484,5.99717008169751,6.11305742627137,1451409.5617472,0.0,1.0
1994-05-13,52.25,52.25,51.5,52.25,54200,6.05511375398444,6.05511375398444,5.96819824555404,6.05511375398444,467695.590051714,0.0,1.0
1994-05-16,51.25,53.25,51.25,51.75,186200,5.93922640941058,6.17100109855831,5.93922640941058,5.99717008169751,1606732.82043596,0.0,1.0
1994-05-17,49.62,52.0,48.5,51.25,326200,5.75033003775517,6.02614191784097,5.62053621183245,5.93922640941058,2814802.61023744,0.0,1.0
1994-05-18,51.5,51.5,50.0,50.25,277900,5.96819824555404,5.96819824555404,5.79436722869324,5.82333906483671,2398018.53275593,0.0,1.0
1994-05-19,53.0,54.5,51.75,51.75,471800,6.14202926241484,6.31586027927564,5.99717008169751,5.99717008169751,4071195.19163097,0.0,1.0
1994-05-20,50.25,50.25,46.75,47.25,2158700,5.82333906483671,5.82333906483671,5.41773335882818,5.47567703111512,18627573.251746,0.0,1.0
1994-05-23,50.88,51.75,49.75,50.25,522700,5.89634809191825,5.99717008169751,5.76539539254978,5.82333906483671,4510414.85092307,0.0,1.0
1994-05-24,51.75,52.5,51.0,51.25,579700,5.99717008169751,6.08408559012791,5.91025457326711,5.93922640941058,5002271.83677082,0.0,1.0
1994-05-25,52.25,52.25,51.25,51.5,343000,6.05511375398444,6.05511375398444,5.93922640941058,5.96819824555404,2959770.98501361,0.0,1.0
1994-05-26,51.75,52.25,51.5,52.25,274900,5.99717008169751,6.05511375398444,5.96819824555404,6.05511375398444,2372131.32297447,0.0,1.0
1994-05-27,52.0,52.25,51.5,51.5,271600,6.02614191784097,6.05511375398444,5.96819824555404,5.96819824555404,2343655.39221486,0.0,1.0
1994-05-31,51.5,52.25,51.5,52.25,30500,5.96819824555404,6.05511375398444,5.96819824555404,6.05511375398444,263186.632778178,0.0,1.0
1994-06-01,51.25,52.0,51.25,51.25,61100,5.93922640941058,6.02614191784097,5.93922640941058,5.93922640941058,527236.172549072,0.0,1.0
1994-06-02,51.75,52.0,51.25,51.75,220600,5.99717008169751,6.02614191784097,5.93922640941058,5.99717008169751,1903572.82593004,0.0,1.0
1994-06-03,52.0,52.25,51.5,52.0,78900,6.02614191784097,6.05511375398444,5.96819824555404,6.02614191784097,680833.617252403,0.0,1.0
1994-06-06,51.75,52.25,51.75,51.75,28500,5.99717008169751,6.05511375398444,5.99717008169751,5.99717008169751,245928.492923871,0.0,1.0
1994-06-07,52.0,52.25,51.0,51.5,206800,6.02614191784097,6.05511375398444,5.91025457326711,5.96819824555404,1784491.66093532,0.0,1.0
1994-06-08,50.25,52.0,49.5,52.0,425300,5.82333906483671,6.02614191784097,5.73642355640631,6.02614191784097,3669943.44001834,0.0,1.0
1994-06-09,50.5,50.5,49.0,50.5,103700,5.85231090098018,5.85231090098018,5.67847988411938,5.85231090098018,894834.551445806,0.0,1.0
1994-06-10,49.75,51.0,49.5,50.5,145400,5.76539539254978,5.91025457326711,5.73642355640631,5.85231090098018,1254666.7674081,0.0,1.0
1994-06-13,48.88,50.0,48.5,50.0,199000,5.66457340277052,5.79436722869324,5.62053621183245,5.79436722869324,1717184.91550352,0.0,1.0
1994-06-14,49.5,49.75,48.75,49.25,186100,5.73642355640631,5.76539539254978,5.64950804797591,5.70745172026285,1605869.91344325,0.0,1.0
1994-06-15,49.0,49.62,48.0,49.0,363700,5.67847988411938,5.75033003775517,5.56259253954551,5.67847988411938,3138392.73250569,0.0,1.0
1994-06-16,48.0,49.25,47.5,48.75,357600,5.56259253954551,5.70745172026285,5.50464886725858,5.64950804797591,3085755.40595005,0.0,1.0
1994-06-17,49.5,50.0,47.25,48.0,537500,5.73642355640631,5.79436722869324,5.47567703111512,5.56259253954551,4638125.08584495,0.0,1.0
1994-06-20,50.5,50.75,48.25,48.5,361000,5.85231090098018,5.88128273712364,5.59156437568898,5.62053621183245,3115094.24370237,0.0,1.0
1994-06-21,48.5,50.25,48.5,49.75,439400,5.62053621183245,5.82333906483671,5.62053621183245,5.76539539254978,3791613.3259912,0.0,1.0
1994-06-22,50.75,51.5,49.0,49.75,774200,5.88128273712364,5.96819824555404,5.67847988411938,5.76539539254978,6680625.93760216,0.0,1.0
1994-06-23,49.25,51.0,48.5,50.5,302600,5.70745172026285,5.91025457326711,5.62053621183245,5.85231090098018,2611156.55995661,0.0,1.0
1994-06-24,48.62,50.25,48.5,48.75,167600,5.63444269318131,5.82333906483671,5.62053621183245,5.64950804797591,1446232.11979091,0.0,1.0
1994-06-27,48.5,49.5,48.5,49.0,114700,5.62053621183245,5.73642355640631,5.62053621183245,5.67847988411938,989754.320644493,0.0,1.0
1994-06-28,49.12,49.5,48.75,49.5,59600,5.69238636546824,5.73642355640631,5.64950804797591,5.73642355640631,514292.567658342,0.0,1.0
1994-06-29,50.75,50.75,48.75,49.5,136100,5.88128273712364,5.88128273712364,5.64950804797591,5.73642355640631,1174416.41708558,0.0,1.0
1994-06-30,49.5,51.5,49.25,51.0,210000,5.73642355640631,5.96819824555404,5.70745172026285,5.91025457326711,1812104.68470221,0.0,1.0
1994-07-01,49.25,49.75,47.94,49.75,319500,5.72135820161171,5.77944305645041,5.56917588193432,5.77944305645041,2750286.63570957,0.12,1.0
1994-07-05,49.0,49.75,48.5,49.25,147900,5.69231577419236,5.77944305645041,5.63423091935366,5.72135820161171,1273137.38160077,0.0,1.0
1994-07-06,47.0,49.0,46.75,49.0,421200,5.45997635483757,5.69231577419236,5.43093392741822,5.69231577419236,3625729.98735796,0.0,1.0
1994-07-07,48.5,49.0,46.5,47.75,380100,5.63423091935366,5.69231577419236,5.40189149999887,5.54710363709562,3271937.24642631,0.0,1.0
1994-07-08,49.5,50.25,47.75,48.12,394400,5.75040062903106,5.8375279112891,5.54710363709562,5.59008642967625,3395033.01760204,0.0,1.0
1994-07-11,51.5,51.75,49.5,50.25,282300,5.98274004838585,6.0117824758052,5.75040062903106,5.8375279112891,2430065.46873493,0.0,1.0
1994-07-12,52.0,52.25,50.75,51.75,231100,6.04082490322455,6.06986733064389,5.8956127661278,6.0117824758052,1989330.95935049,0.0,1.0
1994-07-13,55.25,55.25,52.0,52.0,635600,6.41837645967608,6.41837645967608,6.04082490322455,6.04082490322455,5471305.74540532,0.0,1.0
1994-07-14,54.62,56.5,53.25,55.0,594000,6.34518954257932,6.56358859677282,6.18603704032129,6.38933403225673,5113208.95653046,0.0,1.0
1994-07-15,52.75,54.5,52.5,54.38,240500,6.12795218548259,6.33124917741803,6.09890975806324,6.31730881225675,2070247.06068279,0.0,1.0
1994-07-18,53.12,53.5,52.5,52.75,168900,6.17093497806323,6.21507946774064,6.09890975806324,6.12795218548259,1453907.39521548,0.0,1.0
1994-07-19,52.75,53.75,52.75,52.75,97300,6.12795218548259,6.24412189515999,6.12795218548259,6.12795218548259,837567.729748172,0.0,1.0
1994-07-20,51.12,52.75,50.75,52.5,214800,5.93859555870844,6.12795218548259,5.8956127661278,6.09890975806324,1849018.99640192,0.0,1.0
1994-07-21,51.25,51.75,50.75,50.75,80700,5.9536976209665,6.0117824758052,5.8956127661278,5.8956127661278,694673.338033684,0.0,1.0
1994-07-22,52.0,52.0,51.0,51.75,116100,6.04082490322455,6.04082490322455,5.92465519354715,6.0117824758052,999399.932412771,0.0,1.0
1994-07-25,54.5,54.5,51.5,52.0,264400,6.33124917741803,6.33124917741803,5.98274004838585,6.04082490322455,2275980.5523681,0.0,1.0
1994-07-26,54.0,55.5,53.75,55.0,287100,6.27316432257934,6.44741888709543,6.24412189515999,6.38933403225673,2471384.32898972,0.0,1.0
1994-07-27,54.0,54.25,53.25,54.0,110700,6.27316432257934,6.30220674999868,6.18603704032129,6.27316432257934,952916.214626131,0.0,1.0
1994-07-28,52.62,54.25,50.81,53.75,1182600,6.11285012322453,6.30220674999868,5.90258294870845,6.24412189515999,10179934.1952743,0.0,1.0
1994-07-29,52.75,53.62,52.0,52.25,256800,6.12795218548259,6.22901983290193,6.04082490322455,6.06986733064389,2210559.02363135,0.0,1.0
1994-08-01,53.75,54.25,52.5,52.5,144800,6.24412189515999,6.30220674999868,6.09890975806324,6.09890975806324,1246452.28435288,0.0,1.0
1994-08-02,53.25,54.75,53.0,54.25,508600,6.18603704032129,6.36029160483738,6.15699461290194,6.30220674999868,4378077.56783063,0.0,1.0
1994-08-03,52.38,52.62,50.25,51.25,725100,6.08496939290196,6.11285012322453,5.8375279112891,5.9536976209665,6241730.32723945,0.0,1.0
1994-08-04,52.0,53.5,52.0,52.5,454200,6.04082490322455,6.21507946774064,6.04082490322455,6.09890975806324,3909797.15160965,0.0,1.0
1994-08-05,51.25,52.0,50.5,51.75,247900,5.9536976209665,6.04082490322455,5.86657033870845,6.0117824758052,2133946.97024226,0.0,1.0
1994-08-08,52.0,52.5,50.5,50.62,221800,6.04082490322455,6.09890975806324,5.86657033870845,5.88051070386974,1909275.66760683,0.0,1.0
1994-08-09,51.38,53.0,50.75,52.5,403800,5.96879968322456,6.15699461290194,5.8956127661278,6.09890975806324,3475949.11893434,0.0,1.0
1994-08-10,50.5,51.5,49.5,51.5,684300,5.86657033870845,5.98274004838585,5.75040062903106,5.98274004838585,5890520.01507373,0.0,1.0
1994-08-11,51.12,52.0,50.0,50.25,560600,5.93859555870844,6.04082490322455,5.80848548386976,5.8375279112891,4825698.5539242,0.0,1.0
1994-08-12,51.0,51.5,50.5,51.25,365100,5.92465519354715,5.98274004838585,5.86657033870845,5.9536976209665,3142815.80813009,0.0,1.0
1994-08-15,49.75,51.5,49.5,51.5,555400,5.77944305645041,5.98274004838585,5.75040062903106,5.98274004838585,4780936.45531484,0.0,1.0
1994-08-16,51.5,52.0,49.25,49.5,710500,5.98274004838585,6.04082490322455,5.72135820161171,5.75040062903106,6116052.1272978,0.0,1.0
1994-08-17,51.0,52.25,50.0,51.75,939400,5.92465519354715,6.06986733064389,5.80848548386976,6.0117824758052,8086445.27569817,0.0,1.0
1994-08-18,49.75,51.25,49.62,51.0,911600,5.77944305645041,5.9536976209665,5.76434099419235,5.92465519354715,7847140.21005583,0.0,1.0
1994-08-19,58.25,58.5,55.25,55.5,2715900,6.76688558870826,6.79592801612761,6.41837645967608,6.44741888709543,23378727.6179143,0.0,1.0
1994-08-22,58.0,60.75,57.5,57.5,1312100,6.73784316128892,7.05730986290175,6.67975830645022,6.67975830645022,11294682.612565,0.0,1.0
1994-08-23,58.25,59.0,56.75,58.25,767700,6.76688558870826,6.85401287096631,6.59263102419217,6.76688558870826,6608435.21200074,0.0,1.0
1994-08-24,59.25,59.5,58.25,58.25,221700,6.88305529838566,6.91209772580501,6.76688558870826,6.76688558870826,1908414.85801819,0.0,1.0
1994-08-25,62.5,62.75,59.0,59.12,916800,7.26060685483719,7.28964928225654,6.85401287096631,6.8679532361276,7891902.3086652,0.0,1.0
1994-08-26,63.0,63.25,62.25,62.25,733700,7.31869170967589,7.34773413709524,7.23156442741785,7.23156442741785,6315759.95186263,0.0,1.0
1994-08-29,64.12,66.0,62.5,63.0,858700,7.44880178451457,7.66720083870808,7.26060685483719,7.31869170967589,7391771.93766449,0.0,1.0
1994-08-30,61.5,64.5,61.25,63.75,451700,7.1444371451598,7.49294627419198,7.11539471774045,7.40581899193394,3888276.91189362,0.0,1.0
1994-08-31,60.75,62.0,60.75,62.0,331100,7.05730986290175,7.2025219999985,7.05730986290175,7.2025219999985,2850140.54799198,0.0,1.0
1994-09-01,61.75,62.5,59.5,60.0,435100,7.17347957257915,7.26060685483719,6.91209772580501,6.97018258064371,3745382.52017913,0.0,1.0
1994-09-02,60.62,62.5,60.5,62.0,295000,7.04220780064369,7.26060685483719,7.0282674354824,7.2025219999985,2539388.2864924,0.0,1.0
1994-09-06,60.5,60.75,59.75,60.5,242000,7.0282674354824,7.05730986290175,6.94114015322436,7.0282674354824,2083159.20451241,0.0,1.0
1994-09-07,61.75,62.25,60.75,60.75,515500,7.17347957257915,7.23156442741785,7.05730986290175,7.05730986290175,4437473.42944689,0.0,1.0
1994-09-08,62.88,63.5,62.0,62.0,495300,7.3047513445146,7.37677656451459,7.2025219999985,7.2025219999985,4263589.89254131,0.0,1.0
1994-09-09,61.38,62.5,61.0,62.0,327700,7.13049677999851,7.26060685483719,7.0863522903211,7.2025219999985,2820873.02197817,0.0,1.0
1994-09-12,60.25,61.5,60.0,61.0,218900,6.99922500806306,7.1444371451598,6.97018258064371,7.0863522903211,1884312.18953622,0.0,1.0
1994-09-13,60.75,61.0,60.0,60.5,109000,7.07125022806304,7.10035002324025,6.9839508425314,7.04215043288583,936432.707998488,0.12,1.0
1994-09-14,60.38,60.75,59.75,60.5,126000,7.02818253120076,7.07125022806304,6.95485104735418,7.04215043288583,1082481.84594321,0.0,1.0
1994-09-15,62.0,62.0,60.25,60.5,365900,7.21674920394911,7.21674920394911,7.01305063770861,7.04215043288583,3143492.91611603,0.0,1.0
1994-09-16,62.25,62.25,61.0,61.5,514900,7.24584899912633,7.24584899912633,7.10035002324025,7.15854961359468,4423570.65457267,0.0,1.0
1994-09-19,61.75,63.25,61.25,61.75,434800,7.1876494087719,7.36224817983518,7.12944981841747,7.1876494087719,3735421.48108021,0.0,1.0
1994-09-20,59.62,61.5,59.5,61.5,271000,6.93971915386203,7.15854961359468,6.92575125217697,7.15854961359468,2328195.08135404,0.0,1.0
1994-09-21,58.12,59.75,57.5,59.5,411200,6.76512038279875,6.95485104735418,6.69295289075926,6.92575125217697,3532670.91310989,0.0,1.0
1994-09-22,60.25,60.5,58.25,58.75,615500,7.01305063770861,7.04215043288583,6.7802522762909,6.83845186664533,5287837.90617495,0.0,1.0
1994-09-23,61.5,62.5,60.0,60.0,604400,7.15854961359468,7.27494879430354,6.9839508425314,6.9839508425314,5192476.41022281,0.0,1.0
1994-09-26,61.5,61.5,60.75,60.75,203900,7.15854961359468,7.15854961359468,7.07125022806304,7.07125022806304,1751730.54276048,0.0,1.0
1994-09-27,61.5,62.25,61.0,61.25,233800,7.15854961359468,7.24584899912633,7.10035002324025,7.12944981841747,2008605.20302795,0.0,1.0
1994-09-28,62.0,62.25,61.0,61.0,88400,7.21674920394911,7.24584899912633,7.10035002324025,7.10035002324025,759455.517312536,0.0,1.0
1994-09-29,63.0,63.75,62.25,62.25,468500,7.33314838465797,7.42044777018961,7.24584899912633,7.24584899912633,4024942.41924121,0.0,1.0
1994-09-30,62.5,63.5,62.5,63.25,450900,7.27494879430354,7.3913479750124,7.27494879430354,7.36224817983518,3873738.60583962,0.0,1.0
1994-10-03,64.0,64.5,62.25,63.0,388300,7.44954756536682,7.50774715572125,7.24584899912633,7.33314838465797,3335934.1331726,0.0,1.0
1994-10-04,63.62,64.62,63.25,64.0,539500,7.40531587669746,7.52171505740632,7.36224817983518,7.44954756536682,4634912.34830444,0.0,1.0
1994-10-05,64.0,64.5,63.0,63.0,400600,7.44954756536682,7.50774715572125,7.33314838465797,7.33314838465797,3441604.98003848,0.0,1.0
1994-10-06,63.75,64.5,63.25,64.0,284800,7.42044777018961,7.50774715572125,7.36224817983518,7.44954756536682,2446752.6168621,0.0,1.0
1994-10-07,64.0,64.25,63.25,63.5,271300,7.44954756536682,7.47864736054404,7.36224817983518,7.3913479750124,2330772.41908248,0.0,1.0
1994-10-10,66.88,67.0,64.0,64.0,596100,7.78477720580833,7.79874510749339,7.44954756536682,7.44954756536682,5121170.06640274,0.0,1.0
1994-10-11,68.25,69.25,66.75,67.25,616100,7.94424408337947,8.06064326408832,7.76964531231618,7.82784490267061,5292992.58163182,0.0,1.0
1994-10-12,69.38,69.5,67.75,68.25,211300,8.07577515758047,8.08974305926554,7.88604449302504,7.94424408337947,1815304.87339524,0.0,1.0
1994-10-13,68.12,70.0,68.0,69.5,305700,7.92911218988731,8.14794264961996,7.91514428820225,8.08974305926554,2626307.1452765,0.0,1.0
1994-10-14,67.0,68.25,66.25,68.0,297700,7.79874510749339,7.94424408337947,7.71144572196175,7.91514428820225,2557578.13918486,0.0,1.0
1994-10-17,67.25,67.75,65.5,65.5,486500,7.82784490267061,7.88604449302504,7.62414633643011,7.62414633643011,4179582.68294738,0.0,1.0
1994-10-18,67.25,67.25,66.5,67.25,31800,7.82784490267061,7.82784490267061,7.74054551713897,7.82784490267061,273197.799214238,0.0,1.0
1994-10-19,67.25,67.75,66.5,66.5,90300,7.82784490267061,7.88604449302504,7.74054551713897,7.74054551713897,775778.656259298,0.0,1.0
1994-10-20,67.25,67.75,65.75,67.75,125500,7.82784490267061,7.88604449302504,7.65324613160732,7.88604449302504,1078186.28306248,0.0,1.0
1994-10-21,67.75,67.75,66.75,66.75,146100,7.88604449302504,7.88604449302504,7.76964531231618,7.76964531231618,1255163.47374843,0.0,1.0
1994-10-24,67.0,67.75,66.75,67.5,325000,7.79874510749339,7.88604449302504,7.76964531231618,7.85694469784782,2792115.87247256,0.0,1.0
1994-10-25,65.69,67.5,65.25,66.25,267700,7.64626218076479,7.85694469784782,7.5950465412529,7.71144572196175,2299844.36634124,0.0,1.0
1994-10-26,66.0,66.5,65.75,66.0,124300,7.68234592678454,7.74054551713897,7.65324613160732,7.68234592678454,1067876.93214873,0.0,1.0
1994-10-27,67.75,68.0,66.0,66.5,180700,7.88604449302504,7.91514428820225,7.68234592678454,7.74054551713897,1552416.42509474,0.0,1.0
1994-10-28,68.75,69.0,67.5,67.5,240400,8.00244367373389,8.03154346891111,7.85694469784782,7.85694469784782,2065306.63305355,0.0,1.0
1994-10-31,34.5,34.75,33.75,34.25,127850,8.03154346891111,8.08974305926554,7.85694469784782,7.97334387855668,549187.714300948,0.0,2.0
1994-11-01,33.25,34.25,33.25,34.25,214900,7.74054551713897,7.97334387855668,7.74054551713897,7.97334387855668,923116.463068234,0.0,1.0
1994-11-02,32.75,33.75,32.25,33.0,551100,7.62414633643011,7.85694469784782,7.50774715572125,7.68234592678454,2367284.70356866,0.0,1.0
1994-11-03,32.75,33.25,32.75,33.0,164900,7.62414633643011,7.74054551713897,7.62414633643011,7.68234592678454,708338.319031884,0.0,1.0
1994-11-04,31.5,33.0,31.25,33.0,385500,7.33314838465797,7.68234592678454,7.27494879430354,7.68234592678454,1655939.49052026,0.0,1.0
1994-11-07,31.69,31.75,30.75,31.25,216400,7.37738007332733,7.3913479750124,7.15854961359468,7.27494879430354,929559.807389325,0.0,1.0
1994-11-08,32.5,33.25,31.25,31.75,220500,7.56594674607568,7.74054551713897,7.27494879430354,7.3913479750124,947171.615200306,0.0,1.0
1994-11-09,32.75,33.25,31.75,33.25,310300,7.62414633643011,7.74054551713897,7.3913479750124,7.74054551713897,1332913.16188959,0.0,1.0
1994-11-10,32.0,32.75,31.75,32.75,194300,7.44954756536682,7.62414633643011,7.3913479750124,7.62414633643011,834627.867725259,0.0,1.0
1994-11-11,31.75,33.0,31.75,31.75,405800,7.3913479750124,7.68234592678454,7.3913479750124,7.3913479750124,1743139.41699902,0.0,1.0
1994-11-14,33.25,33.25,31.75,32.0,527700,7.74054551713897,7.74054551713897,7.3913479750124,7.44954756536682,2266768.53215964,0.0,1.0
1994-11-15,34.0,34.75,32.75,33.25,821000,7.91514428820225,8.08974305926554,7.62414633643011,7.74054551713897,3526657.12507688,0.0,1.0
1994-11-16,33.88,34.5,33.5,34.0,426800,7.88720848483213,8.03154346891111,7.79874510749339,7.91514428820225,1833346.23749429,0.0,1.0
1994-11-17,33.75,34.25,33.25,34.25,442100,7.85694469784782,7.97334387855668,7.74054551713897,7.97334387855668,1899068.34956941,0.0,1.0
1994-11-18,38.62,39.0,35.25,36.5,4031400,8.99067271795209,9.07913609529082,8.20614223997439,8.49714019174654,17317132.1973629,0.0,1.0
1994-11-21,39.06,40.0,38.0,38.75,956800,9.09310399697588,9.31193445670853,8.8463377338731,9.02093650493639,4109994.5642796,0.0,1.0
1994-11-22,36.5,38.5,36.25,38.5,1150700,8.49714019174654,8.96273691458196,8.43894060139211,8.96273691458196,4942904.20685257,0.0,1.0
1994-11-23,35.25,37.0,35.0,36.25,1721300,8.20614223997439,8.61353937245539,8.14794264961996,8.43894060139211,7393952.3865954,0.0,1.0
1994-11-25,34.31,35.75,34.25,35.75,450900,7.98731178024174,8.32254142068325,7.97334387855668,8.32254142068325,1936869.30291981,0.0,1.0
1994-11-28,37.0,37.25,34.25,34.5,1154600,8.61353937245539,8.67173896280982,7.97334387855668,8.03154346891111,4959656.90208741,0.0,1.0
1994-11-29,37.75,38.88,36.75,37.75,1441400,8.78813814351868,9.05120029192069,8.55533978210096,8.78813814351868,6191624.33627991,0.0,1.0
1994-11-30,37.62,38.25,37.25,37.75,637700,8.75787435653437,8.90453732422753,8.67173896280982,8.78813814351868,2739280.44903962,0.0,1.0
1994-12-01,36.5,38.0,36.5,37.5,723400,8.49714019174654,8.8463377338731,8.49714019174654,8.72993855316425,3107410.18791792,0.0,1.0
1994-12-02,37.0,37.0,36.25,37.0,538000,8.61353937245539,8.61353937245539,8.43894060139211,8.61353937245539,2311012.82983113,0.0,1.0
1994-12-05,36.5,37.25,36.5,37.0,266500,8.49714019174654,8.67173896280982,8.49714019174654,8.61353937245539,1144767.50771375,0.0,1.0
1994-12-06,35.75,36.75,35.5,36.25,428000,8.32254142068325,8.55533978210096,8.26434183032882,8.43894060139211,1838500.91295116,0.0,1.0
1994-12-07,36.0,36.5,35.0,35.5,377100,8.38074101103768,8.49714019174654,8.14794264961996,8.26434183032882,1619856.76232216,0.0,1.0
1994-12-08,34.62,36.25,34.5,35.75,319300,8.05947927228123,8.43894060139211,8.03154346891111,8.32254142068325,1371573.22781613,0.0,1.0
1994-12-09,36.0,36.12,34.5,35.0,940500,8.38074101103768,8.4086768144078,8.03154346891111,8.14794264961996,4039976.88932375,0.0,1.0
1994-12-12,36.0,36.75,35.5,36.25,742400,8.38074101103768,8.55533978210096,8.26434183032882,8.43894060139211,3189025.88265173,0.0,1.0
1994-12-13,36.25,36.5,35.5,36.5,360900,8.43894060139211,8.49714019174654,8.26434183032882,8.49714019174654,1550268.64365438,0.0,1.0
1994-12-14,36.5,36.5,35.75,35.75,568300,8.49714019174654,8.49714019174654,8.32254142068325,8.32254142068325,2441168.38511716,0.0,1.0
1994-12-15,37.25,38.0,36.25,36.5,742700,8.67173896280982,8.8463377338731,8.43894060139211,8.49714019174654,3190314.55151595,0.0,1.0
1994-12-16,38.25,38.75,37.0,37.5,867800,8.90453732422753,9.02093650493639,8.61353937245539,8.72993855316425,3727689.4678949,0.0,1.0
1994-12-19,39.25,39.5,38.25,38.5,775200,9.13733568564525,9.19553527599967,8.90453732422753,8.96273691458196,3329920.34513958,0.0,1.0
1994-12-20,39.19,39.75,39.0,39.25,974500,9.12336778396018,9.2537348663541,9.07913609529082,9.13733568564525,4186026.02726847,0.0,1.0
1994-12-21,39.94,40.25,39.0,39.5,613800,9.29796655502347,9.37013404706296,9.07913609529082,9.19553527599967,2636616.49619024,0.0,1.0
1994-12-22,39.62,40.25,39.0,40.25,949100,9.2234710793698,9.37013404706296,9.07913609529082,9.37013404706296,4076918.730098,0.0,1.0
1994-12-23,39.75,40.25,39.25,39.75,218000,9.2537348663541,9.37013404706296,9.13733568564525,9.2537348663541,936432.707998489,0.0,1.0
1994-12-27,40.75,41.25,38.0,39.75,527100,9.48653322777182,9.60293240848067,8.8463377338731,9.2537348663541,2264191.19443121,0.0,1.0
1994-12-28,39.75,41.5,39.75,40.75,189400,9.2537348663541,9.6611319988351,9.2537348663541,9.48653322777182,813579.609609696,0.0,1.0
1994-12-29,38.5,40.5,38.25,40.0,251300,8.96273691458196,9.42833363741739,8.90453732422753,9.31193445670853,1079474.9519267,0.0,1.0
1994-12-30,39.62,40.25,38.25,39.0,358200,9.2234710793698,9.37013404706296,8.90453732422753,9.07913609529082,1538670.62387641,0.0,1.0
1995-01-03,37.38,39.75,37.25,39.25,565200,8.70200274979412,9.2537348663541,8.67173896280982,9.13733568564525,2427852.14018691,0.0,1.0
1995-01-04,38.5,39.0,37.25,37.25,601500,8.96273691458196,9.07913609529082,8.67173896280982,8.67173896280982,2583781.0727573,0.0,1.0
1995-01-05,38.5,39.0,38.0,38.25,350500,8.96273691458196,9.07913609529082,8.8463377338731,8.90453732422753,1505594.78969482,0.0,1.0
1995-01-06,38.88,39.25,38.25,39.0,130900,9.05120029192069,9.13733568564525,8.90453732422753,9.07913609529082,562289.181087166,0.0,1.0
1995-01-09,40.0,40.0,38.5,39.0,312300,9.32590235839359,9.32590235839359,8.97618101995383,9.09275479943375,1339495.04508342,0.06,1.0
1995-01-10,38.75,41.0,38.5,39.75,482000,9.03446790969379,9.55904991735343,8.97618101995383,9.26761546865363,2067360.26810826,0.0,1.0
1995-01-11,38.5,39.5,37.5,39.5,348900,8.97618101995383,9.20932857891367,8.74303346099399,9.20932857891367,1496477.17332567,0.0,1.0
1995-01-12,37.5,38.75,36.25,38.75,672500,8.74303346099399,9.03446790969379,8.45159901229419,9.03446790969379,2884439.37822158,0.0,1.0
1995-01-13,36.12,37.75,34.12,37.25,1828500,8.42128982962942,8.80132035073395,7.95499471170973,8.68474657125403,7842672.71833184,0.0,1.0
1995-01-16,36.75,37.75,36.25,36.25,505500,8.56817279177412,8.80132035073395,8.45159901229419,8.45159901229419,2168154.8040015,0.0,1.0
1995-01-17,37.5,38.0,36.0,36.5,471100,8.74303346099399,8.85960724047392,8.39331212255424,8.50988590203415,2020608.75997054,0.0,1.0
1995-01-18,37.5,38.62,37.0,37.0,351400,8.74303346099399,9.00415872702902,8.62645968151407,8.62645968151407,1507199.99629303,0.0,1.0
1995-01-19,35.25,37.75,35.0,37.75,719700,8.21845145333435,8.80132035073395,8.16016456359439,8.80132035073395,3086886.27584546,0.0,1.0
1995-01-20,33.66,35.5,33.0,35.25,1401100,7.84774683458821,8.27673834307432,7.69386944567472,8.21845145333435,6009498.90383087,0.0,1.0
1995-01-23,33.75,34.25,32.75,32.75,656000,7.8687301148946,7.98530389437451,7.63558255593476,7.63558255593476,2813668.74663696,0.0,1.0
1995-01-24,33.88,34.5,33.75,34.25,285300,7.89903929755937,8.04359078411447,7.8687301148946,7.98530389437451,1223688.55703586,0.0,1.0
1995-01-25,33.88,34.25,32.25,32.25,606700,7.89903929755937,7.98530389437451,7.51900877645484,7.51900877645484,2602214.6777205,0.0,1.0
1995-01-26,33.25,34.25,32.5,34.25,261900,7.75215633541467,7.98530389437451,7.57729566619479,7.98530389437451,1123322.93406131,0.0,1.0
1995-01-27,33.88,34.25,32.75,34.25,334400,7.89903929755937,7.98530389437451,7.63558255593476,7.98530389437451,1434284.80011494,0.0,1.0
1995-01-30,32.62,34.0,32.25,33.75,372400,7.60527337326998,7.92701700463456,7.51900877645484,7.8687301148946,1597271.70921891,0.0,1.0
1995-01-31,33.12,34.0,33.0,33.25,517100,7.7218471527499,7.92701700463456,7.69386944567472,7.75215633541467,2217908.70257008,0.0,1.0
1995-02-01,34.0,34.75,33.25,33.5,690900,7.92701700463456,8.10187767385444,7.75215633541467,7.81044322515463,2963359.3552614,0.0,1.0
1995-02-02,33.75,34.25,33.5,34.0,142900,7.8687301148946,7.98530389437451,7.81044322515463,7.92701700463456,612916.560814667,0.0,1.0
1995-02-03,35.0,35.25,34.25,34.75,654400,8.16016456359439,8.21845145333435,7.98530389437451,8.10187767385444,2806806.13993785,0.0,1.0
1995-02-06,36.0,36.75,34.75,35.25,569000,8.39331212255424,8.56817279177412,8.10187767385444,8.21845145333435,2440514.50737261,0.0,1.0
1995-02-07,34.75,36.25,34.5,36.0,360700,8.10187767385444,8.45159901229419,8.04359078411447,8.39331212255424,1547088.89773163,0.0,1.0
1995-02-08,35.0,35.5,34.5,35.0,361900,8.16016456359439,8.27673834307432,8.04359078411447,8.16016456359439,1552235.85275597,0.0,1.0
1995-02-09,35.25,36.0,35.0,35.0,310000,8.21845145333435,8.39331212255424,8.16016456359439,8.16016456359439,1329630.04795344,0.0,1.0
1995-02-10,35.0,35.5,34.0,35.25,233500,8.16016456359439,8.27673834307432,7.92701700463456,8.21845145333435,1001511.66515203,0.0,1.0
1995-02-13,35.0,35.0,34.0,34.5,69000,8.16016456359439,8.16016456359439,7.92701700463456,8.04359078411447,295949.913899315,0.0,1.0
1995-02-14,34.88,35.5,34.5,34.5,216500,8.13218685651922,8.27673834307432,8.04359078411447,8.04359078411447,928596.468973936,0.0,1.0
1995-02-15,36.38,36.88,35.0,35.25,686400,8.48190819495897,8.59848197443889,8.16016456359439,8.21845145333435,2944058.27392014,0.0,1.0
1995-02-16,36.0,37.75,35.5,37.25,556700,8.39331212255424,8.80132035073395,8.27673834307432,8.68474657125403,2387758.21837317,0.0,1.0
1995-02-17,35.88,36.25,35.25,36.0,351700,8.36533441547905,8.45159901229419,8.21845145333435,8.39331212255424,1508486.73504912,0.0,1.0
1995-02-21,35.5,36.5,35.5,35.75,305800,8.27673834307432,8.50988590203415,8.27673834307432,8.33502523281427,1311615.70536827,0.0,1.0
1995-02-22,35.75,35.75,34.75,35.0,373000,8.33502523281427,8.33502523281427,8.10187767385444,8.16016456359439,1599845.18673108,0.0,1.0
1995-02-23,38.12,38.5,37.0,37.5,3567300,8.88758494754909,8.97618101995383,8.62645968151407,8.74303346099399,15300610.5485946,0.0,1.0
1995-02-24,39.0,39.5,37.75,37.75,1227000,9.09275479943375,9.20932857891367,8.80132035073395,8.80132035073395,5262761.51238347,0.0,1.0
1995-02-27,38.75,40.0,38.75,39.0,1132200,9.03446790969379,9.32590235839359,9.03446790969379,9.09275479943375,4856152.06546093,0.0,1.0
1995-02-28,39.25,39.25,38.0,38.75,688000,9.15104168917371,9.15104168917371,8.85960724047392,9.03446790969379,2950920.88061926,0.0,1.0
1995-03-01,39.25,39.5,39.0,39.0,507500,9.15104168917371,9.20932857891367,9.09275479943375,9.09275479943375,2176733.0623754,0.0,1.0
1995-03-02,39.0,39.5,38.5,39.0,579300,9.09275479943375,9.20932857891367,8.97618101995383,9.09275479943375,2484692.53799816,0.0,1.0
1995-03-03,39.94,40.12,38.75,39.0,576500,9.311913504856,9.35388006546877,9.03446790969379,9.09275479943375,2472682.97627471,0.0,1.0
1995-03-06,39.25,40.0,38.75,39.25,530900,9.15104168917371,9.32590235839359,9.03446790969379,9.15104168917371,2277098.68534995,0.0,1.0
1995-03-07,38.0,39.75,37.75,39.0,495800,8.85960724047392,9.26761546865363,8.80132035073395,9.09275479943375,2126550.25088812,0.0,1.0
1995-03-08,38.0,38.75,37.75,38.25,428700,8.85960724047392,9.03446790969379,8.80132035073395,8.91789413021387,1838749.682444,0.0,1.0
1995-03-09,38.25,38.5,37.75,37.75,271400,8.91789413021387,8.97618101995383,8.80132035073395,8.80132035073395,1164069.6613373,0.0,1.0
1995-03-10,39.0,39.0,37.75,38.25,288700,9.09275479943375,9.09275479943375,8.80132035073395,8.91789413021387,1238271.59627148,0.0,1.0
1995-03-13,38.75,39.0,38.5,39.0,535900,9.03446790969379,9.09275479943375,8.97618101995383,9.09275479943375,2298544.33128468,0.0,1.0
1995-03-14,39.25,39.25,38.75,38.75,310400,9.15104168917371,9.15104168917371,9.03446790969379,9.03446790969379,1331345.69962822,0.0,1.0
1995-03-15,41.5,41.5,38.75,38.75,1013800,9.67562369683335,9.67562369683335,9.03446790969379,9.03446790969379,4348319.16972645,0.0,1.0
1995-03-16,41.5,42.5,40.75,41.0,927000,9.67562369683335,9.90877125579319,9.50076302761347,9.55904991735343,3976022.75629949,0.0,1.0
1995-03-17,40.75,42.0,40.38,41.75,460300,9.50076302761347,9.79219747631327,9.41449843079833,9.73391058657331,1974286.16475152,0.0,1.0
1995-03-20,40.25,40.94,40.0,40.5,443400,9.38418924813355,9.54506106381584,9.32590235839359,9.44247613787351,1901799.88149212,0.0,1.0
1995-03-21,41.75,42.0,40.25,40.25,666800,9.73391058657331,9.79219747631327,9.38418924813355,9.38418924813355,2859991.34185599,0.0,1.0
1995-03-22,41.75,42.25,41.25,41.75,292500,9.73391058657331,9.85048436605323,9.61733680709339,9.73391058657331,1254570.28718188,0.0,1.0
1995-03-23,41.75,42.75,41.25,41.75,541500,9.73391058657331,9.96705814553315,9.61733680709339,9.73391058657331,2322563.45473158,0.0,1.0
1995-03-24,42.12,42.5,41.75,42.0,508100,9.82017518338845,9.90877125579319,9.73391058657331,9.79219747631327,2179306.53988756,0.0,1.0
1995-03-27,41.75,42.12,41.5,42.0,279000,9.73391058657331,9.82017518338845,9.67562369683335,9.79219747631327,1196667.0431581,0.0,1.0
1995-03-28,44.0,44.0,41.75,41.75,748400,10.258492594233,10.258492594233,9.73391058657331,9.73391058657331,3209984.28351081,0.0,1.0
1995-03-29,42.75,44.0,41.5,42.0,1663400,9.96705814553315,10.258492594233,9.67562369683335,9.79219747631327,7134537.48956696,0.0,1.0
1995-03-30,43.0,43.75,41.75,43.0,619600,10.0253450352731,10.200205704493,9.73391058657331,10.0253450352731,2657544.44423211,0.0,1.0
1995-03-31,42.12,42.75,41.5,41.75,404000,9.82017518338845,9.96705814553315,9.67562369683335,9.73391058657331,1732808.19152642,0.0,1.0
1995-04-03,41.25,42.25,40.75,41.75,572900,9.63132566063099,9.86481234331295,9.51458231929,9.74806900197197,2453673.13210046,0.06,1.0
1995-04-04,40.75,42.0,40.5,41.0,356600,9.51458231929,9.80644067264246,9.45621064861951,9.5729539899605,1527281.96702221,0.0,1.0
1995-04-05,41.0,41.25,39.5,40.75,547600,9.5729539899605,9.63132566063099,9.22272396593755,9.51458231929,2345315.77437286,0.0,1.0
1995-04-06,41.0,41.75,40.5,40.5,250500,9.5729539899605,9.74806900197197,9.45621064861951,9.45621064861951,1072866.32848868,0.0,1.0
1995-04-07,41.5,42.5,40.75,41.75,402200,9.68969733130148,9.92318401398344,9.51458231929,9.74806900197197,1722582.18490279,0.0,1.0
1995-04-10,42.12,42.25,41.0,41.5,295200,9.83445907456429,9.86481234331295,9.5729539899605,9.68969733130148,1264311.93680583,0.0,1.0
1995-04-11,42.12,42.75,42.0,42.25,229300,9.83445907456429,9.98155568465393,9.80644067264246,9.86481234331295,982068.858772275,0.0,1.0
1995-04-12,42.0,42.75,41.5,42.0,118400,9.80644067264246,9.98155568465393,9.68969733130148,9.80644067264246,507095.302567106,0.0,1.0
1995-04-13,40.75,42.0,40.75,41.25,301500,9.51458231929,9.80644067264246,9.51458231929,9.63132566063099,1291294.20374985,0.0,1.0
1995-04-17,39.25,41.25,39.25,41.25,419100,9.16435229526706,9.63132566063099,9.16435229526706,9.63132566063099,1794963.18670502,0.0,1.0
1995-04-18,38.5,40.0,37.5,39.5,548300,8.98923728325559,9.33946730727853,8.75575060057362,9.22272396593755,2348313.80403331,0.0,1.0
1995-04-19,36.5,38.75,36.5,38.25,905300,8.52226391789166,9.04760895392608,8.52226391789166,8.9308656125851,3877308.93086149,0.0,1.0
1995-04-20,36.75,38.0,36.5,36.5,924200,8.58063558856215,8.87249394191461,8.52226391789166,8.52226391789166,3958255.73169358,0.0,1.0
1995-04-21,36.31,37.25,36.25,36.75,739800,8.47790144818209,8.69737892990313,8.46389224722117,8.58063558856215,3168489.06114143,0.0,1.0
1995-04-24,37.25,37.75,35.75,36.25,1337200,8.69737892990313,8.81412227124411,8.34714890588019,8.46389224722117,5727093.23135755,0.0,1.0
1995-04-25,34.75,36.0,33.0,36.0,5206700,8.11366222319822,8.40552057655068,7.70506052850479,8.40552057655068,22299772.9043594,0.0,1.0
1995-04-26,35.5,35.75,34.5,35.0,1700500,8.2887772352097,8.34714890588019,8.05529055252773,8.17203389386871,7283070.62512976,0.0,1.0
1995-04-27,34.88,36.0,34.75,35.5,742500,8.14401549194688,8.40552057655068,8.11366222319822,8.2887772352097,3180052.88983172,0.0,1.0
1995-04-28,34.06,35.25,33.5,34.75,746700,7.95255641214767,8.23040556453921,7.82180386984577,8.11366222319822,3198041.06779441,0.0,1.0
1995-05-01,34.75,35.75,34.0,34.25,1430200,8.11366222319822,8.34714890588019,7.93854721118675,7.99691888185724,6125402.88624557,0.0,1.0
1995-05-02,36.0,36.0,34.75,35.25,804100,8.40552057655068,8.40552057655068,8.11366222319822,8.23040556453921,3443879.4999511,0.0,1.0
1995-05-03,36.25,36.25,35.0,36.0,784800,8.46389224722117,8.46389224722117,8.17203389386871,8.40552057655068,3361219.53931305,0.0,1.0
1995-05-04,34.38,36.75,34.0,36.25,1101400,8.0272721506059,8.58063558856215,7.93854721118675,8.46389224722117,4717185.52573826,0.0,1.0
1995-05-05,35.0,35.5,34.25,35.0,753300,8.17203389386871,8.2887772352097,7.99691888185724,8.17203389386871,3226308.20459291,0.0,1.0
1995-05-08,35.75,36.0,34.25,34.25,832200,8.34714890588019,8.40552057655068,7.99691888185724,7.99691888185724,3564228.97632048,0.0,1.0
1995-05-09,35.62,36.0,35.5,35.5,458800,8.31679563713153,8.40552057655068,8.2887772352097,8.2887772352097,1964994.29744754,0.0,1.0
1995-05-10,35.25,35.75,35.0,35.75,192600,8.23040556453921,8.34714890588019,8.17203389386871,8.34714890588019,824886.446574532,0.0,1.0
1995-05-11,35.75,36.0,34.75,35.0,429500,8.34714890588019,8.40552057655068,8.11366222319822,8.17203389386871,1839505.34166024,0.0,1.0
1995-05-12,37.12,37.5,35.25,35.75,555900,8.66702566115448,8.75575060057362,8.23040556453921,8.34714890588019,2380863.84034674,0.0,1.0
1995-05-15,38.62,38.75,37.0,37.5,1079500,9.01725568517742,9.04760895392608,8.63900725923264,8.75575060057362,4623390.02636141,0.0,1.0
1995-05-16,38.5,38.75,38.0,38.75,471600,8.98923728325559,9.04760895392608,8.87249394191461,9.04760895392608,2019815.41123857,0.0,1.0
1995-05-17,39.0,39.5,38.25,38.62,522000,9.10598062459657,9.22272396593755,8.9308656125851,9.01725568517742,2235673.54679079,0.0,1.0
1995-05-18,38.81,40.5,38.75,39.25,816300,9.061618154887,9.45621064861951,9.04760895392608,9.16435229526706,3496130.87403318,0.0,1.0
1995-05-19,36.75,38.5,36.75,38.25,973400,8.58063558856215,8.98923728325559,8.58063558856215,8.9308656125851,4168974.38782788,0.0,1.0
1995-05-22,38.5,39.25,36.75,36.75,960000,8.98923728325559,9.16435229526706,8.58063558856215,8.58063558856215,4111583.53432788,0.0,1.0
1995-05-23,39.75,39.75,38.25,38.25,1076300,9.28109563660804,9.28109563660804,8.9308656125851,8.9308656125851,4609684.74791365,0.0,1.0
1995-05-24,39.0,40.0,38.5,39.75,496800,9.10598062459657,9.33946730727853,8.98923728325559,9.28109563660804,2127744.47901468,0.0,1.0
1995-05-25,38.25,39.0,37.5,39.0,592800,8.9308656125851,9.10598062459657,8.75575060057362,9.10598062459657,2538902.83244747,0.0,1.0
1995-05-26,38.0,38.5,37.75,38.0,256500,8.87249394191461,8.98923728325559,8.81412227124411,8.87249394191461,1098563.72557823,0.0,1.0
1995-05-30,37.38,38.25,37.25,37.75,547700,8.72773219865179,8.9308656125851,8.69737892990313,8.81412227124411,2345744.06432436,0.0,1.0
1995-05-31,37.0,38.25,37.0,37.75,614600,8.63900725923264,8.9308656125851,8.63900725923264,8.81412227124411,2632270.04187283,0.0,1.0
1995-06-01,38.0,38.25,37.0,37.0,488600,8.87249394191461,8.9308656125851,8.63900725923264,8.63900725923264,2092624.7029923,0.0,1.0
1995-06-02,38.25,38.75,37.5,37.75,296100,8.9308656125851,9.04760895392608,8.75575060057362,8.81412227124411,1268166.54636926,0.0,1.0
1995-06-05,39.75,39.75,38.75,39.0,764800,9.28109563660804,9.28109563660804,9.04760895392608,9.10598062459657,3275561.54901455,0.0,1.0
1995-06-06,39.5,40.5,39.25,39.75,765500,9.22272396593755,9.45621064861951,9.16435229526706,9.28109563660804,3278559.578675,0.0,1.0
1995-06-07,40.0,40.75,39.25,39.5,781800,9.33946730727853,9.51458231929,9.16435229526706,9.22272396593755,3348370.84076827,0.0,1.0
1995-06-08,41.0,41.25,40.25,40.25,388200,9.5729539899605,9.63132566063099,9.39783897794902,9.39783897794902,1662621.59169384,0.0,1.0
1995-06-09,40.75,41.12,40.25,40.5,422300,9.51458231929,9.60097239188233,9.39783897794902,9.45621064861951,1808668.46515278,0.0,1.0
1995-06-12,41.5,41.75,40.5,40.75,317100,9.68969733130148,9.74806900197197,9.45621064861951,9.51458231929,1358107.43618268,0.0,1.0
1995-06-13,41.62,42.25,41.0,42.0,669400,9.71771573322331,9.86481234331295,9.5729539899605,9.80644067264246,2866972.93529072,0.0,1.0
1995-06-14,41.12,41.5,40.75,41.25,406100,9.60097239188233,9.68969733130148,9.51458231929,9.63132566063099,1739285.49301099,0.0,1.0
1995-06-15,41.0,41.75,40.75,41.25,317900,9.5729539899605,9.74806900197197,9.51458231929,9.63132566063099,1361533.75579462,0.0,1.0
1995-06-16,41.25,41.5,40.75,41.5,354900,9.63132566063099,9.68969733130148,9.51458231929,9.68969733130148,1520001.03784684,0.0,1.0
1995-06-19,43.75,44.0,40.75,40.75,734800,10.2150423673359,10.2734140380064,9.51458231929,9.51458231929,3147074.5635668,0.0,1.0
1995-06-20,44.0,44.25,43.25,44.0,396100,10.2734140380064,10.3317857086769,10.0982990259949,10.2734140380064,1696456.49786174,0.0,1.0
1995-06-21,42.75,44.25,42.75,44.0,252800,9.98155568465393,10.3317857086769,9.98155568465393,10.2734140380064,1082716.99737301,0.0,1.0
1995-06-22,44.0,44.25,43.0,43.25,240500,10.2734140380064,10.3317857086769,10.0399273553244,10.0982990259949,1030037.33333943,0.0,1.0
1995-06-23,44.12,44.5,43.25,43.25,209500,10.3014324399282,10.3901573793474,10.0982990259949,10.0982990259949,897267.448376764,0.0,1.0
1995-06-26,43.0,44.25,42.75,43.75,282700,10.0399273553244,10.3317857086769,9.98155568465393,10.2150423673359,1210775.69286927,0.0,1.0
1995-06-27,43.25,44.0,42.25,42.5,446500,10.0982990259949,10.2734140380064,9.86481234331295,9.92318401398344,1912314.63341396,0.0,1.0
1995-06-28,41.75,43.25,41.5,43.0,399700,9.74806900197197,10.0982990259949,9.68969733130148,10.0399273553244,1711874.93611547,0.0,1.0
1995-06-29,43.0,43.25,42.0,42.25,493000,10.0399273553244,10.0982990259949,9.80644067264246,9.86481234331295,2111469.46085797,0.0,1.0
1995-06-30,43.0,43.5,42.5,43.0,314700,10.0399273553244,10.1566706966654,9.92318401398344,10.0399273553244,1347828.47734686,0.0,1.0
1995-07-03,42.75,43.0,42.5,42.5,75600,9.98155568465393,10.0399273553244,9.92318401398344,9.92318401398344,323787.203328321,0.0,1.0
1995-07-05,43.0,44.0,43.0,43.25,285800,10.0539365562853,10.2877490343385,10.0539365562853,10.1123896757986,1222347.08078769,0.06,1.0
1995-07-06,44.0,44.0,43.0,43.0,262700,10.2877490343385,10.2877490343385,10.0539365562853,10.0539365562853,1123549.9584427,0.0,1.0
1995-07-07,45.25,45.5,43.75,43.75,432100,10.5800146319049,10.6384677514182,10.2292959148252,10.2292959148252,1848062.18897257,0.0,1.0
1995-07-10,45.62,46.0,44.75,45.0,325100,10.6665252487846,10.7553739904448,10.4631083928783,10.5215615123916,1390430.49672525,0.0,1.0
1995-07-11,44.75,45.5,44.5,45.25,542900,10.4631083928783,10.6384677514182,10.4046552733651,10.5800146319049,2321946.22169223,0.0,1.0
1995-07-12,45.0,45.5,44.75,45.25,213900,10.5215615123916,10.6384677514182,10.4631083928783,10.5800146319049,914835.691324308,0.0,1.0
1995-07-13,47.5,48.25,45.0,45.5,552900,11.1060927075245,11.2814520660644,10.5215615123916,10.6384677514182,2364715.53872468,0.0,1.0
1995-07-14,48.75,48.75,46.75,47.5,343300,11.3983583050909,11.3983583050909,10.9307333489846,11.1060927075245,1468270.65372433,0.0,1.0
1995-07-17,49.0,50.25,48.75,49.0,822400,11.4568114246042,11.7490770221707,11.3983583050909,11.4568114246042,3517348.63274946,0.0,1.0
1995-07-18,46.5,49.25,46.25,48.75,506200,10.8722802294714,11.5152645441175,10.8138271099581,11.3983583050909,2164982.82818308,0.0,1.0
1995-07-19,44.75,45.25,42.75,44.25,709900,10.4631083928783,10.5800146319049,9.99548343677205,10.3462021538518,3036193.8161343,0.0,1.0
1995-07-20,43.62,45.25,42.5,45.0,812100,10.1989002926783,10.5800146319049,9.93703031725877,10.5215615123916,3473296.23620602,0.0,1.0
1995-07-21,45.75,46.25,43.5,43.75,759700,10.6969208709315,10.8138271099581,10.1708427953119,10.2292959148252,3249185.01495593,0.0,1.0
1995-07-24,46.38,46.5,45.75,46.0,340300,10.844222732105,10.8722802294714,10.6969208709315,10.7553739904448,1455439.85861459,0.0,1.0
1995-07-25,46.44,46.75,46.0,46.25,306200,10.8582514807882,10.9307333489846,10.7553739904448,10.8138271099581,1309596.4875339,0.0,1.0
1995-07-26,46.75,47.25,46.25,46.25,443900,10.9307333489846,11.0476395880112,10.8138271099581,10.8138271099581,1898529.98307088,0.0,1.0
1995-07-27,47.75,48.0,46.5,47.0,575000,11.1645458270378,11.2229989465511,10.8722802294714,10.9891864684979,2459235.72936641,0.0,1.0
1995-07-28,47.62,48.75,47.25,47.25,199900,11.1341502048909,11.3983583050909,11.0476395880112,11.0476395880112,854958.64747886,0.0,1.0
1995-07-31,45.25,47.56,45.0,47.5,531800,10.5800146319049,11.1201214562077,10.5215615123916,11.1060927075245,2274472.27978619,0.0,1.0
1995-08-01,45.12,45.5,43.5,45.5,626000,10.549619009758,10.6384677514182,10.1708427953119,10.6384677514182,2677359.24623196,0.0,1.0
1995-08-02,46.25,46.5,45.75,46.25,824200,10.8138271099581,10.8722802294714,10.6969208709315,10.8138271099581,3525047.10981529,0.0,1.0
1995-08-03,45.25,45.25,44.25,44.5,333500,10.5800146319049,10.5800146319049,10.3462021538518,10.4046552733651,1426356.72303252,0.0,1.0
1995-08-04,45.25,45.5,45.0,45.25,55900,10.5800146319049,10.6384677514182,10.5215615123916,10.5800146319049,239080.482211448,0.0,1.0
1995-08-07,45.0,45.25,44.75,45.25,271800,10.5215615123916,10.5800146319049,10.4631083928783,10.5800146319049,1162470.03694225,0.0,1.0
1995-08-08,45.75,46.25,45.5,45.75,803700,10.6969208709315,10.8138271099581,10.6384677514182,10.6969208709315,3437370.00989875,0.0,1.0
1995-08-09,45.5,46.75,45.0,46.25,450000,10.6384677514182,10.9307333489846,10.5215615123916,10.8138271099581,1924619.26646067,0.0,1.0
1995-08-10,46.75,47.5,45.25,45.25,347600,10.9307333489846,11.1060927075245,10.5800146319049,10.5800146319049,1486661.46004829,0.0,1.0
1995-08-11,48.0,48.5,46.5,47.5,433100,11.2229989465511,11.3399051855777,10.8722802294714,11.1060927075245,1852339.12067581,0.0,1.0
1995-08-14,50.0,50.75,48.25,48.25,951800,11.6906239026574,11.8659832611972,11.2814520660644,11.2814520660644,4070783.59514947,0.0,1.0
1995-08-15,50.62,50.75,49.25,50.25,890800,11.8355876390503,11.8659832611972,11.5152645441175,11.7490770221707,3809890.76125148,0.0,1.0
1995-08-16,52.0,53.0,50.5,50.75,2687900,12.1582488587637,12.3920613368168,11.8075301416839,11.8659832611972,11495964.7251547,0.0,1.0
1995-08-17,50.88,53.0,50.88,53.0,575500,11.8963788833441,12.3920613368168,11.8963788833441,12.3920613368168,2461374.19521804,0.0,1.0
1995-08-18,47.5,49.5,47.25,49.25,2211200,11.1060927075245,11.5737176636308,11.0476395880112,11.5152645441175,9457151.38221741,0.0,1.0
1995-08-21,44.5,48.75,44.5,48.75,1135000,10.4046552733651,11.3983583050909,10.4046552733651,11.3983583050909,4854317.48318412,0.0,1.0
1995-08-22,46.0,46.0,44.5,45.25,740400,10.7553739904448,10.7553739904448,10.4046552733651,10.5800146319049,3166640.23308328,0.0,1.0
1995-08-23,45.75,46.75,44.75,46.0,644400,10.6969208709315,10.9307333489846,10.4631083928783,10.7553739904448,2756054.78957168,0.0,1.0
1995-08-24,44.0,46.0,43.5,46.0,522600,10.2877490343385,10.7553739904448,10.1708427953119,10.7553739904448,2235124.50811632,0.0,1.0
1995-08-25,44.75,45.5,43.88,44.0,544200,10.4631083928783,10.6384677514182,10.2596915369721,10.2877490343385,2327506.23290645,0.0,1.0
1995-08-28,43.75,45.25,43.75,45.25,489700,10.2292959148252,10.5800146319049,10.2292959148252,10.5800146319049,2094413.45507953,0.0,1.0
1995-08-29,44.25,44.25,41.5,44.25,1259800,10.3462021538518,10.3462021538518,9.70321783920562,10.3462021538518,5388078.55974921,0.0,1.0
1995-08-30,45.75,45.75,44.25,44.75,889000,10.6969208709315,10.6969208709315,10.3462021538518,10.4631083928783,3802192.28418563,0.0,1.0
1995-08-31,46.12,46.75,45.5,46.0,411600,10.7834314878112,10.9307333489846,10.6384677514182,10.7553739904448,1760385.08905602,0.0,1.0
1995-09-01,45.25,46.0,45.0,46.0,206700,10.5800146319049,10.7553739904448,10.5215615123916,10.7553739904448,884041.783060936,0.0,1.0
1995-09-05,45.5,46.0,45.25,46.0,264300,10.6384677514182,10.7553739904448,10.5800146319049,10.7553739904448,1130393.0491679,0.0,1.0
1995-09-06,46.25,46.75,45.75,45.75,873000,10.8138271099581,10.9307333489846,10.6969208709315,10.6969208709315,3733761.37693369,0.0,1.0
1995-09-07,46.25,46.5,46.0,46.25,476200,10.8138271099581,10.8722802294714,10.7553739904448,10.8138271099581,2036674.87708571,0.0,1.0
1995-09-08,45.38,46.5,45.25,46.25,482700,10.6104102540518,10.8722802294714,10.5800146319049,10.8138271099581,2064474.93315682,0.0,1.0
1995-09-11,45.5,45.75,44.75,45.25,398100,10.6384677514182,10.6969208709315,10.4631083928783,10.5800146319049,1702646.51106221,0.0,1.0
1995-09-12,46.0,46.5,45.0,45.25,230200,10.7553739904448,10.8722802294714,10.5215615123916,10.5800146319049,984549.678087212,0.0,1.0
1995-09-13,47.88,48.0,46.0,46.0,756100,11.1949414491847,11.2229989465511,10.7553739904448,10.7553739904448,3233788.06082425,0.0,1.0
1995-09-14,49.0,49.0,47.0,48.0,483700,11.4568114246042,11.4568114246042,10.9891864684979,11.2229989465511,2068751.86486006,0.0,1.0
1995-09-15,49.25,50.0,47.0,49.38,1265800,11.5152645441175,11.6906239026574,10.9891864684979,11.5456601662644,5413740.14996871,0.0,1.0
1995-09-18,49.0,49.75,48.5,49.25,745100,11.4568114246042,11.6321707831441,11.3399051855777,11.5152645441175,3186741.81208855,0.0,1.0
1995-09-19,49.25,49.75,48.75,49.0,550600,11.5152645441175,11.6321707831441,11.3983583050909,11.4568114246042,2354878.59580721,0.0,1.0
1995-09-20,49.75,49.75,49.0,49.75,464700,11.6321707831441,11.6321707831441,11.4568114246042,11.6321707831441,1987490.16249838,0.0,1.0
1995-09-21,49.5,50.0,48.62,49.5,761700,11.5737176636308,11.6906239026574,11.367962682944,11.5737176636308,3257738.87836243,0.0,1.0
1995-09-22,47.75,49.25,47.75,49.25,312200,11.1645458270378,11.5152645441175,11.1645458270378,11.5152645441175,1335258.07775338,0.0,1.0
1995-09-25,46.12,48.0,45.75,47.5,246300,10.7834314878112,11.2229989465511,10.6969208709315,11.1060927075245,1053408.27850947,0.0,1.0
1995-09-26,43.75,46.5,43.75,46.0,1277500,10.2292959148252,10.8722802294714,10.2292959148252,10.7553739904448,5463780.25089668,0.0,1.0
1995-09-27,43.12,44.0,43.0,43.81,1498900,10.0819940536517,10.2877490343385,10.0539365562853,10.2433246635084,6410692.92999534,0.0,1.0
1995-09-28,44.88,46.0,43.75,43.75,841300,10.4935040150253,10.7553739904448,10.2292959148252,10.2292959148252,3598182.64194079,0.0,1.0
1995-09-29,43.75,45.25,43.75,45.25,528800,10.2292959148252,10.5800146319049,10.2292959148252,10.5800146319049,2261641.48467645,0.0,1.0
1995-10-02,42.38,44.25,42.0,44.0,485900,9.90897281989239,10.3462021538518,9.82012407823219,10.2877490343385,2078161.1146072,0.0,1.0
1995-10-03,40.75,42.25,40.5,41.5,937800,9.52785848066576,9.87857719774548,9.46940536115247,9.70321783920562,4010906.55130403,0.0,1.0
1995-10-04,38.88,40.5,38.5,40.25,1278400,9.09062914670637,9.46940536115247,9.00178040504618,9.41095224163919,5467629.4894296,0.0,1.0
1995-10-05,41.25,41.5,38.5,39.0,1018500,9.64476471969233,9.70321783920562,9.00178040504618,9.11868664407275,4356054.93975598,0.0,1.0
1995-10-06,41.25,42.5,41.06,41.5,600600,9.64476471969233,9.93703031725877,9.60034034886223,9.70321783920562,2568725.18096951,0.0,1.0
1995-10-09,38.75,41.0,37.0,41.0,1074500,9.06023352455946,9.58631160017904,8.65106168796646,9.58631160017904,4595563.11513776,0.0,1.0
1995-10-10,38.0,38.5,36.0,37.25,993600,8.8848741660196,9.00178040504618,8.41724920991331,8.70951480747974,4249559.34034516,0.0,1.0
1995-10-11,36.75,39.5,36.25,38.88,990800,8.60663731713636,9.25067140209214,8.48954021078076,9.1054709902112,4230676.70430373,0.06,1.0
1995-10-12,37.5,38.25,36.5,37.25,1042900,8.78228297666975,8.95792863620315,8.54808876395856,8.72373442349195,4453141.63798786,0.0,1.0
1995-10-13,37.25,39.0,37.25,38.0,1429900,8.72373442349195,9.13357429573654,8.72373442349195,8.89938008302535,6105616.2893459,0.0,1.0
1995-10-16,37.5,38.75,37.0,37.5,752100,8.78228297666975,9.07502574255874,8.66518587031416,8.78228297666975,3211437.17128264,0.0,1.0
1995-10-17,38.5,38.75,37.75,38.25,513500,9.01647718938094,9.07502574255874,8.84083152984755,8.95792863620315,2192624.63429549,0.0,1.0
1995-10-18,39.0,40.25,38.5,39.25,1414000,9.13357429573654,9.42631706162553,9.01647718938094,9.19212284891434,6037723.91994902,0.0,1.0
1995-10-19,36.0,37.75,35.25,36.75,2459400,8.43099165760296,8.84083152984755,8.25534599806957,8.60663731713636,10501540.4587854,0.0,1.0
1995-10-20,34.75,36.75,34.75,36.75,712000,8.13824889171397,8.60663731713636,8.13824889171397,8.60663731713636,3040211.76167164,0.0,1.0
1995-10-23,35.5,35.75,34.75,35.0,624200,8.31389455124737,8.37244310442516,8.13824889171397,8.19679744489177,2665309.24386999,0.0,1.0
1995-10-24,33.75,36.0,33.25,35.75,1138100,7.90405467900278,8.43099165760296,7.78695757264718,8.37244310442516,4859641.86230125,0.0,1.0
1995-10-25,35.5,36.0,33.75,34.0,798200,8.31389455124737,8.43099165760296,7.90405467900278,7.96260323218057,3408282.3429302,0.0,1.0
1995-10-26,36.5,37.0,35.25,35.5,619700,8.54808876395856,8.66518587031416,8.25534599806957,8.31389455124737,2646094.42234258,0.0,1.0
1995-10-27,33.88,35.5,33.0,35.25,1708600,7.93449992665523,8.31389455124737,7.72840901946938,8.25534599806957,7295654.23594405,0.0,1.0
1995-10-30,34.5,36.0,34.0,34.5,882100,8.07970033853617,8.43099165760296,7.96260323218057,8.07970033853617,3766532.01540808,0.0,1.0
1995-10-31,34.0,35.25,33.5,34.75,676600,7.96260323218057,8.25534599806957,7.84550612582498,8.13824889171397,2889055.16565594,0.0,1.0
1995-11-01,35.5,35.75,33.5,33.75,755000,8.31389455124737,8.37244310442516,7.84550612582498,7.90405467900278,3223820.05626698,0.0,1.0
1995-11-02,34.25,35.75,33.75,35.75,1021100,8.02115178535837,8.37244310442516,7.90405467900278,8.37244310442516,4360056.50258836,0.0,1.0
1995-11-03,34.5,35.25,33.81,34.5,597900,8.07970033853617,8.25534599806957,7.91810633176545,8.07970033853617,2553009.28694308,0.0,1.0
1995-11-06,31.56,33.25,31.25,32.25,2047500,7.39116935316526,7.78695757264718,7.31856914722479,7.55276335993599,8742743.79497568,0.0,1.0
1995-11-07,32.5,32.98,31.25,31.5,1731700,7.61131191311379,7.72372513521516,7.31856914722479,7.37711770040259,7394290.3197848,0.0,1.0
1995-11-08,33.75,33.75,32.75,33.0,814700,7.90405467900278,7.90405467900278,7.66986046629158,7.72840901946938,3478736.68853074,0.0,1.0
1995-11-09,37.0,37.25,34.5,34.5,1756000,8.66518587031416,8.72373442349195,8.07970033853617,8.07970033853617,7498050.35603286,0.0,1.0
1995-11-10,38.0,39.0,36.0,36.5,1090400,8.89938008302535,9.13357429573654,8.43099165760296,8.54808876395856,4655964.75411061,0.0,1.0
1995-11-13,37.44,38.25,37.0,37.25,682400,8.76823132390708,8.95792863620315,8.66518587031416,8.72373442349195,2913820.93562462,0.0,1.0
1995-11-14,37.25,37.75,36.75,37.25,722100,8.72373442349195,8.84083152984755,8.60663731713636,8.72373442349195,3083338.36109985,0.0,1.0
1995-11-15,37.5,38.0,37.0,38.0,613700,8.78228297666975,8.89938008302535,8.66518587031416,8.89938008302535,2620474.66030602,0.0,1.0
1995-11-16,36.75,36.75,35.0,36.5,943300,8.60663731713636,8.60663731713636,8.19679744489177,8.54808876395856,4027853.58818098,0.0,1.0
1995-11-17,38.5,38.5,35.25,35.75,790100,9.01647718938094,9.01647718938094,8.25534599806957,8.37244310442516,3373695.66418085,0.0,1.0
1995-11-20,37.0,39.0,37.0,39.0,455900,8.66518587031416,9.13357429573654,8.66518587031416,9.13357429573654,1946674.91874452,0.0,1.0
1995-11-21,36.0,37.0,35.25,37.0,808700,8.43099165760296,8.66518587031416,8.25534599806957,8.66518587031416,3453116.92649418,0.0,1.0
1995-11-22,35.5,36.5,35.5,36.5,649100,8.31389455124737,8.54808876395856,8.31389455124737,8.54808876395856,2771631.25632171,0.0,1.0
1995-11-24,35.5,35.75,35.25,35.75,152500,8.31389455124737,8.37244310442516,8.25534599806957,8.37244310442516,651168.951762535,0.0,1.0
1995-11-27,35.12,36.0,35.0,35.75,364300,8.22490075041711,8.43099165760296,8.19679744489177,8.37244310442516,1555546.55165306,0.0,1.0
1995-11-28,35.25,35.25,34.5,35.25,691200,8.25534599806957,8.25534599806957,8.07970033853617,8.25534599806957,2951396.58661157,0.0,1.0
1995-11-29,36.0,36.25,35.0,35.0,877100,8.43099165760296,8.48954021078076,8.19679744489177,8.19679744489177,3745182.21371095,0.0,1.0
1995-11-30,35.25,36.0,35.25,36.0,319100,8.25534599806957,8.43099165760296,8.25534599806957,8.43099165760296,1362544.34431098,0.0,1.0
1995-12-01,35.5,36.0,35.25,35.5,635300,8.31389455124737,8.43099165760296,8.25534599806957,8.31389455124737,2712705.80363763,0.0,1.0
1995-12-04,35.25,36.0,34.75,35.75,464400,8.25534599806957,8.43099165760296,8.13824889171397,8.37244310442516,1982969.58162965,0.0,1.0
1995-12-05,35.5,35.75,34.75,34.75,458100,8.31389455124737,8.37244310442516,8.13824889171397,8.13824889171397,1956068.83149126,0.0,1.0
1995-12-06,38.12,38.81,35.25,35.5,639900,8.92748338855069,9.08907739532142,8.25534599806957,8.31389455124737,2732347.62119899,0.0,1.0
1995-12-07,37.12,38.25,36.75,37.75,510300,8.6932891758395,8.95792863620315,8.60663731713636,8.84083152984755,2178960.76120932,0.0,1.0
1995-12-08,38.0,38.5,36.88,37.5,459000,8.89938008302535,9.01647718938094,8.63708256478881,8.78228297666975,1959911.79579674,0.0,1.0
1995-12-11,39.0,39.5,37.75,38.0,394700,9.13357429573654,9.25067140209214,8.84083152984755,8.89938008302535,1685353.34597162,0.0,1.0
1995-12-12,38.25,39.25,38.0,39.25,269900,8.95792863620315,9.19212284891434,8.89938008302535,9.19212284891434,1152462.2956112,0.0,1.0
1995-12-13,38.5,38.75,37.5,38.25,320500,9.01647718938094,9.07502574255874,8.78228297666975,8.95792863620315,1368522.28878618,0.0,1.0
1995-12-14,35.25,38.5,35.25,38.5,429300,8.25534599806957,9.01647718938094,8.25534599806957,9.01647718938094,1833093.97371578,0.0,1.0
1995-12-15,35.5,35.75,34.5,35.5,967100,8.31389455124737,8.37244310442516,8.07970033853617,8.31389455124737,4129478.64425933,0.0,1.0
1995-12-18,33.75,35.5,33.5,35.25,1207700,7.90405467900278,8.31389455124737,7.84550612582498,8.25534599806957,5156831.10192533,0.0,1.0
1995-12-19,36.0,36.0,33.75,33.75,705600,8.43099165760296,8.43099165760296,7.90405467900278,7.90405467900278,3012884.01549931,0.0,1.0
1995-12-20,34.25,36.75,34.25,36.25,721600,8.02115178535837,8.60663731713636,8.02115178535837,8.48954021078076,3081203.38093014,0.0,1.0
1995-12-21,35.0,36.0,34.75,35.0,606400,8.19679744489177,8.43099165760296,8.13824889171397,8.19679744489177,2589303.94982821,0.0,1.0
1995-12-22,35.25,35.25,34.0,35.0,540700,8.25534599806957,8.25534599806957,7.96260323218057,8.19679744489177,2308767.55552789,0.0,1.0
1995-12-26,35.25,35.75,34.75,35.5,234800,8.25534599806957,8.37244310442516,8.13824889171397,8.31389455124737,1002586.68769733,0.0,1.0
1995-12-27,34.0,35.25,34.0,35.25,173200,7.96260323218057,8.25534599806957,7.96260323218057,8.25534599806957,739557.130788663,0.0,1.0
1995-12-28,34.25,34.75,32.75,33.5,727200,8.02115178535837,8.13824889171397,7.66986046629158,7.84550612582498,3105115.15883092,0.0,1.0
1995-12-29,34.25,35.5,34.0,34.5,331100,8.02115178535837,8.31389455124737,7.96260323218057,8.07970033853617,1413783.8683841,0.0,1.0
1996-01-02,34.75,35.75,34.0,34.0,292000,8.13824889171397,8.37244310442516,7.96260323218057,7.96260323218057,1246828.41911253,0.0,1.0
1996-01-03,34.25,35.0,34.0,34.5,502700,8.02115178535837,8.19679744489177,7.96260323218057,8.07970033853617,2146509.06262968,0.0,1.0
1996-01-04,33.5,34.5,33.25,34.5,526300,7.84550612582498,8.07970033853617,7.78695757264718,8.07970033853617,2247280.12664015,0.0,1.0
1996-01-05,33.5,34.5,32.25,33.0,797900,7.84550612582498,8.07970033853617,7.55276335993599,7.72840901946938,3407001.35482837,0.0,1.0
1996-01-08,33.5,33.75,33.0,33.5,144900,7.84550612582498,7.90405467900278,7.72840901946938,7.84550612582498,618717.253182894,0.0,1.0
1996-01-09,32.0,33.5,32.0,33.5,399500,7.49421480675819,7.84550612582498,7.49421480675819,7.84550612582498,1705849.15560087,0.0,1.0
1996-01-10,29.25,32.0,29.0,32.0,595100,6.86423237456508,7.50958755507974,6.80556372179102,7.50958755507974,2535851.65101624,0.06,1.0
1996-01-11,31.25,32.0,29.75,30.0,852200,7.33358159675756,7.50958755507974,6.9815696801132,7.04023833288726,3631411.15274079,0.0,1.0
1996-01-12,29.5,30.75,29.25,30.62,897600,6.92290102733914,7.21624429120944,6.86423237456508,7.18573659176693,3824870.51243855,0.0,1.0
1996-01-15,28.75,29.75,28.75,29.75,353000,6.74689506901696,6.9815696801132,6.74689506901696,6.9815696801132,1504210.43994074,0.0,1.0
1996-01-16,28.75,29.5,28.0,29.25,651200,6.74689506901696,6.92290102733914,6.57088911069477,6.86423237456508,2774906.05804365,0.0,1.0
1996-01-17,30.0,30.75,27.75,27.75,1223600,7.04023833288726,7.21624429120944,6.51222045792071,6.51222045792071,5214028.02921101,0.0,1.0
1996-01-18,30.25,30.38,29.75,30.25,188000,7.09890698566132,7.12941468510383,6.9815696801132,7.09890698566132,801109.2428013,0.0,1.0
1996-01-19,30.0,30.5,29.0,30.0,472200,7.04023833288726,7.15757563843538,6.80556372179102,7.04023833288726,2012147.78963178,0.0,1.0
1996-01-22,30.5,30.75,29.5,30.0,823600,7.15757563843538,7.21624429120944,6.92290102733914,7.04023833288726,3509540.27856995,0.0,1.0
1996-01-23,30.25,30.75,30.25,30.25,403200,7.09890698566132,7.21624429120944,7.09890698566132,7.09890698566132,1718123.65264619,0.0,1.0
1996-01-24,29.5,30.75,29.12,30.75,799000,6.92290102733914,7.21624429120944,6.83372467512257,7.21624429120944,3404714.28190552,0.0,1.0
1996-01-25,28.5,29.5,28.5,29.5,637900,6.6882264162429,6.92290102733914,6.6882264162429,6.92290102733914,2718231.84033484,0.0,1.0
1996-01-26,29.5,29.5,28.5,28.5,257900,6.92290102733914,6.92290102733914,6.6882264162429,6.6882264162429,1098968.47722583,0.0,1.0
1996-01-29,29.12,30.25,29.0,29.5,202600,6.83372467512257,7.09890698566132,6.80556372179102,6.92290102733914,863323.045699699,0.0,1.0
1996-01-30,29.25,29.38,28.75,29.25,618400,6.86423237456508,6.89474007400759,6.74689506901696,6.86423237456508,2635138.06249108,0.0,1.0
1996-01-31,30.25,30.5,29.0,29.25,591400,7.09890698566132,7.15757563843538,6.80556372179102,6.86423237456508,2520085.13932281,0.0,1.0
1996-02-01,30.25,30.75,29.88,29.88,716700,7.09890698566132,7.21624429120944,7.01207737955571,7.01207737955571,3054015.92721113,0.0,1.0
1996-02-02,29.75,30.25,29.75,30.25,601100,6.9815696801132,7.09890698566132,6.9815696801132,7.09890698566132,2561418.96727586,0.0,1.0
1996-02-05,31.25,31.25,29.75,29.75,1009300,7.33358159675756,7.33358159675756,6.9815696801132,6.9815696801132,4300848.71680507,0.0,1.0
1996-02-06,30.75,31.75,30.75,31.25,790800,7.21624429120944,7.45091890230568,7.21624429120944,7.33358159675756,3369772.28301738,0.0,1.0
1996-02-07,34.62,34.62,30.75,31.25,1049500,8.1244350361519,8.1244350361519,7.21624429120944,7.33358159675756,4472149.73574449,0.0,1.0
1996-02-08,36.5,37.0,32.75,34.75,1208600,8.56562330501283,8.68296061056095,7.68559351340192,8.15494273559441,5150109.73856198,0.0,1.0
1996-02-09,35.88,36.5,34.0,36.25,1315800,8.42012504613316,8.56562330501283,7.97893677727223,8.50695465223877,5606912.45573378,0.0,1.0
1996-02-12,37.38,37.75,35.5,35.75,1267300,8.77213696277752,8.85896656888313,8.33094869391659,8.38961734669065,5400243.31596856,0.0,1.0
1996-02-13,37.62,38.5,36.62,36.62,1339100,8.82845886944062,9.03497252720532,8.59378425834438,8.59378425834438,5706198.86720862,0.0,1.0
1996-02-14,37.0,37.75,36.5,37.5,523000,8.68296061056095,8.85896656888313,8.56562330501283,8.80029791610907,2228617.73396319,0.0,1.0
1996-02-15,35.62,37.25,35.5,36.75,1702000,8.35910964724814,8.74162926333501,8.33094869391659,8.62429195778689,7252595.37897773,0.0,1.0
1996-02-16,35.38,36.0,35.0,35.75,756200,8.30278774058504,8.44828599946471,8.21361138836847,8.38961734669065,3222334.09258693,0.0,1.0
1996-02-20,35.25,35.5,34.88,35.5,431000,8.27228004114253,8.33094869391659,8.18545043503692,8.33094869391659,1836585.55131575,0.0,1.0
1996-02-21,35.5,36.25,34.75,35.25,741500,8.33094869391659,8.50695465223877,8.15494273559441,8.27228004114253,3159694.16775087,0.0,1.0
1996-02-22,37.75,38.75,34.5,34.5,2580400,8.85896656888313,9.09364117997938,8.09627408282035,8.09627408282035,10995650.4793855,0.0,1.0
1996-02-23,36.5,37.75,36.5,37.75,747300,8.56562330501283,8.85896656888313,8.56562330501283,8.85896656888313,3184409.24013517,0.0,1.0
1996-02-26,36.62,37.25,36.25,37.0,421400,8.59378425834438,8.74162926333501,8.50695465223877,8.68296061056095,1795677.84530036,0.0,1.0
1996-02-27,36.75,37.25,36.0,37.0,516100,8.62429195778689,8.74162926333501,8.44828599946471,8.68296061056095,2199215.32026463,0.0,1.0
1996-02-28,36.25,37.75,36.0,37.25,815100,8.50695465223877,8.85896656888313,8.44828599946471,8.74162926333501,3473319.91386883,0.0,1.0
1996-02-29,35.38,36.25,35.25,35.25,519600,8.30278774058504,8.50695465223877,8.27228004114253,8.27228004114253,2214129.58808274,0.0,1.0
1996-03-01,35.25,35.75,34.75,35.25,580700,8.27228004114253,8.38961734669065,8.15494273559441,8.27228004114253,2474490.09199317,0.0,1.0
1996-03-04,36.25,37.0,35.25,35.25,478400,8.50695465223877,8.68296061056095,8.27228004114253,8.27228004114253,2038567.34976671,0.0,1.0
1996-03-05,36.38,37.0,36.0,36.25,669600,8.53746235168128,8.68296061056095,8.44828599946471,8.50695465223877,2853312.49457314,0.0,1.0
1996-03-06,35.5,36.25,35.5,35.75,383800,8.33094869391659,8.50695465223877,8.33094869391659,8.38961734669065,1635455.9967401,0.0,1.0
1996-03-07,35.0,35.75,35.0,35.75,225200,8.21361138836847,8.38961734669065,8.21361138836847,8.38961734669065,959626.603610919,0.0,1.0
1996-03-08,34.25,34.75,33.5,34.5,486800,8.03760543004629,8.15494273559441,7.86159947172411,8.09627408282035,2074361.59253017,0.0,1.0
1996-03-11,34.5,34.75,34.25,34.75,289500,8.09627408282035,8.15494273559441,8.03760543004629,8.15494273559441,1233623.00952647,0.0,1.0
1996-03-12,36.75,37.12,34.0,34.25,626800,8.62429195778689,8.7111215638925,7.97893677727223,8.03760543004629,2670932.30525455,0.0,1.0
1996-03-13,37.88,38.25,37.0,37.25,758500,8.88947426832565,8.97630387443125,8.68296061056095,8.74162926333501,3232134.89715312,0.0,1.0
1996-03-14,37.38,38.25,37.12,37.75,575200,8.77213696277752,8.97630387443125,8.7111215638925,8.85896656888313,2451053.38542185,0.0,1.0
1996-03-15,37.75,38.0,37.25,37.75,285500,8.85896656888313,8.91763522165719,8.74162926333501,8.85896656888313,1216578.13202006,0.0,1.0
1996-03-18,37.75,38.5,37.25,37.75,276900,8.85896656888313,9.03497252720532,8.74162926333501,8.85896656888313,1179931.64538128,0.0,1.0
1996-03-19,37.25,38.0,37.12,38.0,390600,8.74162926333501,8.91763522165719,8.7111215638925,8.91763522165719,1664432.288501,0.0,1.0
1996-03-20,36.5,37.5,36.5,37.25,315200,8.56562330501283,8.80029791610907,8.56562330501283,8.74162926333501,1343136.34750516,0.0,1.0
1996-03-21,36.25,37.0,36.25,36.75,147900,8.50695465223877,8.68296061056095,8.50695465223877,8.62429195778689,630234.345799534,0.0,1.0
1996-03-22,35.75,36.5,35.5,36.5,524700,8.38961734669065,8.56562330501283,8.33094869391659,8.56562330501283,2235861.80690342,0.0,1.0
1996-03-25,35.25,36.0,34.5,35.5,733900,8.27228004114253,8.44828599946471,8.09627408282035,8.33094869391659,3127308.90048869,0.0,1.0
1996-03-26,38.25,38.5,35.0,35.0,903100,8.97630387443125,9.03497252720532,8.21361138836847,8.21361138836847,3848307.21900986,0.0,1.0
1996-03-27,38.25,38.75,37.5,38.5,719600,8.97630387443125,9.09364117997938,8.80029791610907,9.03497252720532,3066373.46340328,0.0,1.0
1996-03-28,38.5,39.75,37.5,37.5,742400,9.03497252720532,9.32831579107562,8.80029791610907,8.80029791610907,3163529.26518981,0.0,1.0
1996-03-29,37.75,39.12,37.75,38.75,386100,8.85896656888313,9.18047078608499,8.85896656888313,9.09364117997938,1645256.80130629,0.0,1.0
1996-04-01,36.5,38.25,35.5,38.25,777900,8.56562330501283,8.97630387443125,8.33094869391659,8.97630387443125,3314802.55305921,0.0,1.0
1996-04-02,36.0,36.0,34.75,35.0,986900,8.44828599946471,8.44828599946471,8.15494273559441,8.21361138836847,4205397.40276917,0.0,1.0
1996-04-03,37.38,38.25,36.0,36.5,851200,8.77213696277752,8.97630387443125,8.44828599946471,8.56562330501283,3627149.93336419,0.0,1.0
1996-04-04,38.75,40.75,38.12,38.25,1245100,9.09364117997938,9.56299040217186,8.94579617498874,8.97630387443125,5305644.24580797,0.0,1.0
1996-04-08,38.0,38.5,37.25,37.5,571900,8.91763522165719,9.03497252720532,8.74162926333501,8.80029791610907,2436991.36147906,0.0,1.0
1996-04-09,39.38,40.0,37.75,38.5,573100,9.24148618497001,9.38698444384968,8.85896656888313,9.03497252720532,2442104.82473098,0.0,1.0
1996-04-10,40.75,42.75,39.25,39.25,1526100,9.57707087883764,10.0471111673695,9.2245406624387,9.2245406624387,6493485.92975515,0.06,1.0
1996-04-11,43.0,43.38,41.0,41.25,1327000,10.105866203436,10.1951738582571,9.63582591490412,9.69458095097061,5646324.50611698,0.0,1.0
1996-04-12,42.38,43.25,41.5,43.25,533700,9.96015371399114,10.1646212395025,9.7533359870371,10.1646212395025,2270869.17024463,0.0,1.0
1996-04-15,42.25,42.38,41.0,42.0,346400,9.92960109523657,9.96015371399114,9.63582591490412,9.87084605917008,1473916.20868042,0.0,1.0
1996-04-16,42.75,43.25,42.0,42.5,408900,10.0471111673695,10.1646212395025,9.87084605917008,9.98835613130306,1739850.85949603,0.0,1.0
1996-04-17,41.5,42.75,41.25,42.5,356700,9.7533359870371,10.0471111673695,9.69458095097061,9.98835613130306,1517742.23913483,0.0,1.0
1996-04-18,42.0,42.25,41.25,41.5,295600,9.87084605917008,9.92960109523657,9.69458095097061,9.7533359870371,1257764.52449749,0.0,1.0
1996-04-19,41.25,42.75,41.25,42.25,358000,9.69458095097061,10.0471111673695,9.69458095097061,9.92960109523657,1523273.67987179,0.0,1.0
1996-04-22,43.25,44.25,41.5,41.75,1081800,10.1646212395025,10.3996413837685,9.7533359870371,9.81209102310359,4603009.68403718,0.0,1.0
1996-04-23,42.75,43.25,42.0,43.25,532200,10.0471111673695,10.1646212395025,9.87084605917008,10.1646212395025,2264486.73862506,0.0,1.0
1996-04-24,42.75,43.12,42.5,42.75,862700,10.0471111673695,10.1340686207479,9.98835613130306,10.0471111673695,3670749.172138,0.0,1.0
1996-04-25,42.5,43.25,42.0,43.0,344300,9.98835613130306,10.1646212395025,9.87084605917008,10.105866203436,1464980.80441301,0.0,1.0
1996-04-26,41.75,42.5,41.75,42.5,106100,9.81209102310359,9.98835613130306,9.81209102310359,9.98835613130306,451450.663224574,0.0,1.0
1996-04-29,42.0,42.25,41.5,41.5,268700,9.87084605917008,9.92960109523657,9.7533359870371,9.7533359870371,1143306.25078646,0.0,1.0
1996-04-30,40.75,42.0,40.5,41.75,360300,9.57707087883764,9.87084605917008,9.51831584277115,9.81209102310359,1533060.07502181,0.0,1.0
1996-05-01,41.19,41.25,40.62,40.62,262800,9.68047974231465,9.69458095097061,9.54651826008306,9.54651826008306,1118202.01974946,0.0,1.0
1996-05-02,40.5,41.25,40.38,41.0,433200,9.51831584277115,9.69458095097061,9.49011342545923,9.63582591490412,1843246.25173313,0.0,1.0
1996-05-03,39.5,40.75,39.25,40.5,290700,9.28329569850519,9.57707087883764,9.2245406624387,9.51831584277115,1236915.24787355,0.0,1.0
1996-05-06,40.25,40.75,39.5,39.5,468600,9.45956080670466,9.57707087883764,9.28329569850519,9.28329569850519,1993871.63795509,0.0,1.0
1996-05-07,41.38,41.5,40.5,40.5,725000,9.72513356972519,9.7533359870371,9.51831584277115,9.51831584277115,3084841.94946103,0.0,1.0
1996-05-08,39.25,41.5,39.25,41.5,934000,9.2245406624387,9.7533359870371,9.2245406624387,9.7533359870371,3974127.42178842,0.0,1.0
1996-05-09,39.0,39.75,39.0,39.5,455500,9.16578562637222,9.34205073457168,9.16578562637222,9.28329569850519,1938131.73514414,0.0,1.0
1996-05-10,39.88,40.0,38.75,39.0,745300,9.37260335332626,9.40080577063817,9.10703059030573,9.16578562637222,3171217.52404594,0.0,1.0
1996-05-13,41.88,42.62,40.0,40.5,650100,9.84264364185816,10.016558548615,9.40080577063817,9.51831584277115,2766145.86392361,0.0,1.0
1996-05-14,41.5,42.75,41.25,42.25,434300,9.7533359870371,10.0471111673695,9.69458095097061,9.92960109523657,1847926.70158749,0.0,1.0
1996-05-15,42.0,42.75,41.25,41.25,546400,9.87084605917008,10.0471111673695,9.69458095097061,9.69458095097061,2324907.09129036,0.0,1.0
1996-05-16,40.5,41.75,40.0,41.5,745400,9.51831584277115,9.81209102310359,9.40080577063817,9.7533359870371,3171643.01948725,0.0,1.0
1996-05-17,35.75,37.0,34.75,37.0,4668900,8.40197015750786,8.69574533784031,8.16695001324191,8.69574533784031,19865956.6590878,0.0,1.0
1996-05-20,35.81,36.38,35.75,36.38,701000,8.41607136616382,8.55003284839542,8.40197015750786,8.55003284839542,2982723.04354784,0.0,1.0
1996-05-21,35.5,36.12,35.38,36.12,939400,8.34321512144138,8.48892761088627,8.31501270412946,8.48892761088627,3997104.17561889,0.0,1.0
1996-05-22,35.0,35.5,34.81,35.38,655000,8.2257050493084,8.34321512144138,8.18105122189787,8.31501270412946,2786995.14054756,0.0,1.0
1996-05-23,34.44,35.12,34.25,35.12,828900,8.09409376851946,8.25390746662031,8.04943994110893,8.25390746662031,3526931.7129769,0.0,1.0
1996-05-24,34.0,34.5,33.88,34.38,833600,7.99068490504244,8.10819497717542,7.96248248773053,8.07999255986351,3546929.99871824,0.0,1.0
1996-05-28,34.0,34.38,33.62,34.12,1126900,7.99068490504244,8.07999255986351,7.90137725022138,8.01888732235436,4794908.12806571,0.0,1.0
1996-05-29,34.0,35.12,33.5,34.0,1018700,7.99068490504244,8.25390746662031,7.87317483290947,7.99068490504244,4334522.06057374,0.0,1.0
1996-05-30,34.38,34.62,34.0,34.12,400200,8.07999255986351,8.13639739448734,7.99068490504244,8.01888732235436,1702832.75610249,0.0,1.0
1996-05-31,34.75,34.88,34.25,34.5,329100,8.16695001324191,8.19750263199649,8.04943994110893,8.10819497717542,1400305.49733466,0.0,1.0
1996-06-03,39.5,40.75,39.25,40.5,342100,9.28329569850519,9.57707087883764,9.2245406624387,9.51831584277115,1455619.9047043,0.0,1.0
1996-06-04,34.62,34.75,34.38,34.62,157200,8.13639739448734,8.16695001324191,8.07999255986351,8.13639739448734,668878.833731413,0.0,1.0
1996-06-05,34.75,34.75,34.5,34.62,529800,8.16695001324191,8.16695001324191,8.10819497717542,8.13639739448734,2254274.84803373,0.0,1.0
1996-06-06,40.25,40.75,39.5,39.5,732900,9.45956080670466,9.57707087883764,9.28329569850519,9.28329569850519,3118456.08932413,0.0,1.0
1996-06-07,41.375,41.5,40.5,40.5,399800,9.72395846900386,9.7533359870371,9.51831584277115,9.51831584277115,1701130.77433727,0.0,1.0
1996-06-10,39.875,40.0,38.75,39.0,363600,9.37142825260493,9.40080577063817,9.10703059030573,9.16578562637222,1547101.42458487,0.0,1.0
1996-06-11,34.62,34.88,34.25,34.62,446000,8.13639739448734,8.19750263199649,8.04943994110893,8.13639739448734,1897709.66822017,0.0,1.0
1996-06-12,34.25,35.0,34.25,34.75,233900,8.04943994110893,8.2257050493084,8.04943994110893,8.16695001324191,995233.837212326,0.0,1.0
1996-06-13,41.875,42.625,40.0,40.5,288700,9.84146854113683,10.0177336493363,9.40080577063817,9.51831584277115,1228405.33904745,0.0,1.0
1996-06-14,41.5,42.75,41.25,42.25,643200,9.7533359870371,10.0471111673695,9.69458095097061,9.92960109523657,2736786.67847357,0.0,1.0
1996-06-17,35.75,37.0,34.75,37.0,338600,8.40197015750786,8.69574533784031,8.16695001324191,8.69574533784031,1440727.56425863,0.0,1.0
1996-06-18,33.0,33.0,32.25,32.62,226900,7.75566476077649,7.75566476077649,7.57939965257702,7.66635710595543,965449.156320978,0.0,1.0
1996-06-19,33.31,34.38,32.75,33.0,532500,7.82852100549894,8.07999255986351,7.69690972471,7.75566476077649,2265763.22494897,0.0,1.0
1996-06-20,35.875,36.375,35.75,36.375,897400,8.43134767554111,8.54885774767409,8.40197015750786,8.54885774767409,3818396.0902708,0.0,1.0
1996-06-21,35.5,36.125,35.375,36.125,444400,8.34321512144138,8.4901027116076,8.31383760340813,8.4901027116076,1890901.74115929,0.0,1.0
1996-06-24,34.0,34.5,33.875,34.375,500400,7.99068490504244,8.10819497717542,7.9613073870092,8.07881745914218,2129179.18829007,0.0,1.0
1996-06-25,31.75,33.12,31.5,33.12,726200,7.46188958044405,7.7838671780884,7.40313454437756,7.7838671780884,3089947.89475669,0.0,1.0
1996-06-26,29.62,31.12,29.62,31.12,1936100,6.96129667315757,7.3138268895565,6.96129667315757,7.3138268895565,8238017.23910553,0.0,1.0
1996-06-27,30.25,30.75,29.38,29.75,967100,7.10935936404512,7.22686943617809,6.90489183853374,6.99184929191214,4114966.41286037,0.0,1.0
1996-06-28,34.0,34.375,33.625,34.125,952700,7.99068490504244,8.07881745914218,7.90255235094271,8.02006242307569,4053695.06931246,0.0,1.0
1996-07-01,34.75,34.875,34.25,34.5,319800,8.16695001324191,8.19632753127515,8.04943994110893,8.10819497717542,1360734.4212933,0.0,1.0
1996-07-02,30.0,30.12,29.62,29.88,597700,7.05060432797863,7.07880674529054,6.96129667315757,7.02240191066671,2543186.25267981,0.0,1.0
1996-07-03,34.25,34.75,34.25,34.75,289500,8.04943994110893,8.16695001324191,8.04943994110893,8.16695001324191,1231809.30257789,0.0,1.0
1996-07-05,34.75,34.75,34.5,34.625,67300,8.16695001324191,8.16695001324191,8.10819497717542,8.13757249520867,286358.431998245,0.0,1.0
1996-07-08,28.12,29.5,28.0,28.75,475400,6.60876645675863,6.93309425584565,6.58056403944672,6.75682914764618,2022805.32796383,0.0,1.0
1996-07-09,28.0,28.5,28.0,28.25,543000,6.58056403944672,6.6980741115797,6.58056403944672,6.63931907551321,2310440.24628599,0.0,1.0
1996-07-10,27.75,28.25,27.0,28.25,575800,6.53591021203619,6.6536743600008,6.35926399008926,6.6536743600008,2444716.87670601,0.06,1.0
1996-07-11,34.625,34.875,34.25,34.625,1045900,8.15516724654966,8.21404932053196,8.0668441355762,8.15516724654966,4440655.40351999,0.0,1.0
1996-07-12,34.25,35.0,34.25,34.75,1298600,8.0668441355762,8.24349035752312,8.0668441355762,8.18460828354081,5513562.58438767,0.0,1.0
1996-07-15,21.0,24.12,20.5,24.12,1601400,4.94609421451387,5.68094249781308,4.82833006654926,5.68094249781308,6799183.06071032,0.0,1.0
1996-07-16,21.88,22.5,20.88,21.0,1590700,5.15335911493159,5.29938665840772,4.91783081900236,4.94609421451387,6753753.27505427,0.0,1.0
1996-07-17,32.25,32.625,32.0,32.25,1398400,7.59578754371773,7.68411065469119,7.53690546973542,7.59578754371773,5937290.86555346,0.0,1.0
1996-07-18,33.0,33.0,32.25,32.625,1575200,7.77243376566465,7.77243376566465,7.59578754371773,7.68411065469119,6687943.7724684,0.0,1.0
1996-07-19,33.375,34.375,32.75,33.0,696100,7.86075687663812,8.09628517256735,7.71355169168235,7.77243376566465,2955483.53225955,0.0,1.0
1996-07-22,22.06,22.75,21.88,22.75,485600,5.19575420819886,5.35826873239003,5.15335911493159,5.35826873239003,2061748.02939985,0.0,1.0
1996-07-23,21.38,22.5,21.25,22.5,433900,5.03559496696698,5.29938665840772,5.00497628849618,5.29938665840772,1842241.49496828,0.0,1.0
1996-07-24,33.125,33.875,32.875,33.875,862700,7.80187480265581,7.97852102460273,7.7429927286735,7.97852102460273,3662829.54069863,0.0,1.0
1996-07-25,31.75,33.125,31.5,33.125,543700,7.47802339575312,7.80187480265581,7.41914132177081,7.80187480265581,2308427.51973785,0.0,1.0
1996-07-26,29.625,31.125,29.625,31.125,584300,6.9775257669035,7.33081821079734,6.9775257669035,7.33081821079734,2480805.95876922,0.0,1.0
1996-07-29,24.0,24.62,23.88,24.25,369400,5.65267910230157,5.79870664577769,5.62441570679006,5.71156117628388,1568389.04872386,0.0,1.0
1996-07-30,24.75,25.0,24.12,24.12,304300,5.82932532424849,5.8882073982308,5.68094249781308,5.68094249781308,1291989.13786321,0.0,1.0
1996-07-31,23.06,24.75,23.0,24.75,1194800,5.43128250412809,5.82932532424849,5.41715080637234,5.82932532424849,5072851.20578037,0.0,1.0
1996-08-01,30.0,30.125,29.75,30.0,813200,7.06584887787696,7.09528991486811,7.00696680389465,7.06584887787696,3452663.70985989,0.0,1.0
1996-08-02,30.0,30.125,29.625,29.875,593600,7.06584887787696,7.09528991486811,6.9775257669035,7.03640784088581,2520291.66032075,0.0,1.0
1996-08-05,28.875,29.25,28.875,29.25,700400,6.80087954495657,6.88920265593003,6.80087954495657,6.88920265593003,2973740.36200918,0.0,1.0
1996-08-06,22.62,22.75,22.25,22.25,512900,5.32765005391923,5.35826873239003,5.24050458442541,5.24050458442541,2177657.66943819,0.0,1.0
1996-08-07,22.25,22.75,21.88,22.62,457200,5.24050458442541,5.35826873239003,5.15335911493159,5.32765005391923,1941168.0375651,0.0,1.0
1996-08-08,28.125,29.5,28.0,28.75,885900,6.62423332300965,6.94808472991234,6.5947922860185,6.77143850796542,3761331.50585941,0.0,1.0
1996-08-09,28.0,28.5,28.0,28.25,268500,6.5947922860185,6.71255643398311,6.5947922860185,6.6536743600008,1139990.41576166,0.0,1.0
1996-08-12,24.25,27.0,24.0,27.0,1812000,5.71156117628388,6.35926399008926,5.65267910230157,6.35926399008926,7693343.14100604,0.0,1.0
1996-08-13,19.88,20.38,19.38,19.62,1151400,4.68230252307313,4.80006667103775,4.56453837510852,4.62106516613153,4888584.59853994,0.0,1.0
1996-08-14,20.0,20.0,19.62,19.88,2511900,4.71056591858464,4.71056591858464,4.62106516613153,4.68230252307313,10664960.615835,0.0,1.0
1996-08-15,21.0,24.125,20.5,24.125,768300,4.94609421451387,5.68212013929272,4.82833006654926,5.68212013929272,3262028.44107889,0.0,1.0
1996-08-16,21.875,22.5,20.875,21.0,2940400,5.15218147345195,5.29938665840772,4.91665317752272,4.94609421451387,12484274.9292573,0.0,1.0
1996-08-19,22.375,24.875,22.375,24.5,767100,5.26994562141657,5.85876636123965,5.26994562141657,5.77044325026618,3256933.51184643,0.0,1.0
1996-08-20,20.44,21.0,20.25,21.0,251500,4.8141983687935,4.94609421451387,4.76944799256695,4.94609421451387,1067812.25163522,0.0,1.0
1996-08-21,21.38,21.38,20.25,20.38,971800,5.03559496696698,5.03559496696698,4.76944799256695,4.80006667103775,4126043.52341594,0.0,1.0
1996-08-22,22.0625,22.75,21.875,22.75,644800,5.19634302893868,5.35826873239003,5.15218147345195,5.35826873239003,2737675.30757213,0.0,1.0
1996-08-23,21.375,22.5,21.25,22.25,724800,5.03441732548733,5.29938665840772,5.00497628849618,5.24050458442541,3077337.25640242,0.0,1.0
1996-08-26,24.125,24.25,23.0,23.0,476200,5.68212013929272,5.71156117628388,5.41715080637234,5.41715080637234,2021837.7504123,0.0,1.0
1996-08-27,21.75,22.0,21.25,22.0,415700,5.1227404364608,5.1816225104431,5.00497628849618,5.1816225104431,1764968.40160939,0.0,1.0
1996-08-28,22.0,22.0,21.62,21.75,375200,5.1816225104431,5.1816225104431,5.09212175799,5.1227404364608,1593014.54001406,0.0,1.0
1996-08-29,24.0,24.625,23.875,24.25,1476400,5.65267910230157,5.79988428725734,5.62323806531041,5.71156117628388,6268461.26566298,0.0,1.0
1996-08-30,24.75,25.0,24.125,24.125,419100,5.82932532424849,5.8882073982308,5.68212013929272,5.68212013929272,1779404.03443468,0.0,1.0
1996-09-03,22.75,23.0,22.5,22.62,380400,5.35826873239003,5.41715080637234,5.29938665840772,5.32765005391923,1615092.56668802,0.0,1.0
1996-09-04,22.88,23.25,22.62,22.88,455500,5.38888741086083,5.47603288035464,5.32765005391923,5.38888741086083,1933950.22115246,0.0,1.0
1996-09-05,22.25,22.75,22.25,22.25,626500,5.24050458442541,5.35826873239003,5.24050458442541,5.24050458442541,2659977.6367772,0.0,1.0
1996-09-06,22.625,22.75,22.25,22.25,342000,5.32882769539887,5.35826873239003,5.24050458442541,5.24050458442541,1452054.83124949,0.0,1.0
1996-09-09,21.75,22.0,21.375,21.75,532800,5.1227404364608,5.1816225104431,5.03441732548733,5.1227404364608,2262148.57920972,0.0,1.0
1996-09-10,22.25,22.25,21.62,21.88,397500,5.24050458442541,5.24050458442541,5.09212175799,5.15335911493159,1687695.3082505,0.0,1.0
1996-09-11,23.12,23.38,21.75,21.75,390700,5.44541420188384,5.50665155882544,5.1227404364608,5.1227404364608,1658824.04259993,0.0,1.0
1996-09-12,19.625,21.5,19.375,21.5,1051200,4.62224280761118,5.06385836247849,4.56336073362887,5.06385836247849,4463158.00763,0.0,1.0
1996-09-13,19.875,20.375,19.375,19.625,1096100,4.68112488159349,4.7988890295581,4.56336073362887,4.62224280761118,4653793.276411,0.0,1.0
1996-09-16,21.375,21.5,18.5,18.5,934400,5.03441732548733,5.06385836247849,4.35727347469079,4.35727347469079,3967251.56233778,0.0,1.0
1996-09-17,23.5,23.88,22.5,23.75,972700,5.53491495433695,5.62441570679006,5.29938665840772,5.59379702831926,4129864.72034028,0.0,1.0
1996-09-18,24.31,24.5,23.25,23.5,739600,5.72569287403963,5.77044325026618,5.47603288035464,5.53491495433695,3140174.71693602,0.0,1.0
1996-09-19,21.0,22.0,20.75,21.125,417400,4.94609421451387,5.1816225104431,4.88721214053156,4.97553525150503,1772186.21802203,0.0,1.0
1996-09-20,20.4375,21.0,20.25,21.0,628400,4.81360954805368,4.94609421451387,4.76944799256695,4.94609421451387,2668044.60806192,0.0,1.0
1996-09-23,21.625,22.25,20.875,21.125,288900,5.09329939946964,5.24050458442541,4.91665317752272,4.97553525150503,1226604.21271338,0.0,1.0
1996-09-24,25.75,26.5,24.75,25.0,724000,6.06485362017772,6.24149984212465,5.82932532424849,5.8882073982308,3073940.63691412,0.0,1.0
1996-09-25,27.0,27.25,25.62,25.62,893800,6.35926399008926,6.41814606407157,6.03423494170692,6.03423494170692,3794873.12330641,0.0,1.0
1996-09-26,21.625,22.125,21.5,22.0,587100,5.09329939946964,5.21106354743426,5.06385836247849,5.1816225104431,2492694.12697829,0.0,1.0
1996-09-27,21.75,22.0,21.25,22.0,321200,5.1227404364608,5.1816225104431,5.00497628849618,5.1816225104431,1363742.72455361,0.0,1.0
1996-09-30,23.0,23.5,22.875,23.0,355800,5.41715080637234,5.53491495433695,5.38770976938118,5.41715080637234,1510646.51742271,0.0,1.0
1996-10-01,25.38,25.75,24.75,25.62,576700,5.97770815068391,6.06485362017772,5.82932532424849,6.03423494170692,2448538.07363035,0.0,1.0
1996-10-02,25.0,26.12,24.75,25.75,583900,5.8882073982308,6.15199908967154,5.82932532424849,6.06485362017772,2479107.64902507,0.0,1.0
1996-10-03,22.75,23.0,22.5,22.625,786100,5.35826873239003,5.41715080637234,5.29938665840772,5.32882769539887,3337603.22469363,0.0,1.0
1996-10-04,22.875,23.25,22.625,22.875,544300,5.38770976938118,5.47603288035464,5.32882769539887,5.38770976938118,2310974.98435408,0.0,1.0
1996-10-07,23.5,24.5,23.25,24.25,434500,5.53491495433695,5.77044325026618,5.47603288035464,5.71156117628388,1844788.95958451,0.0,1.0
1996-10-08,23.0,23.62,22.88,23.38,316700,5.41715080637234,5.56317834984846,5.38888741086083,5.50665155882544,1344636.73993191,0.0,1.0
1996-10-09,21.875,22.125,21.625,22.125,525400,5.1663131712077,5.22535675030722,5.10726959210819,5.22535675030722,2224628.01210971,0.06,1.0
1996-10-10,22.25,22.25,21.625,21.875,163400,5.25487853985698,5.25487853985698,5.10726959210819,5.1663131712077,691861.852262517,0.0,1.0
1996-10-11,23.125,23.375,21.75,21.75,706100,5.46153106670529,5.5205746458048,5.13679138165794,5.13679138165794,2989740.84383453,0.0,1.0
1996-10-14,23.5,23.75,22.75,23.0,328300,5.55009643535456,5.60914001445408,5.37296569805601,5.43200927715553,1390074.94551888,0.0,1.0
1996-10-15,22.88,23.75,22.62,23.5,421200,5.40366835918776,5.60914001445408,5.34226303692426,5.55009643535456,1783428.47107082,0.0,1.0
1996-10-16,23.625,24.75,23.25,24.5,273100,5.57961822490432,5.84531433085214,5.49105285625504,5.78627075175263,1156349.27694549,0.0,1.0
1996-10-17,23.5,23.875,22.5,23.75,711000,5.55009643535456,5.63866180400384,5.3139221189565,5.60914001445408,3010488.23108109,0.0,1.0
1996-10-18,24.3125,24.5,23.25,23.5,371300,5.74198806742799,5.78627075175263,5.49105285625504,5.55009643535456,1572143.85400901,0.0,1.0
1996-10-21,22.5,23.0,22.38,23.0,237500,5.3139221189565,5.43200927715553,5.28558120098873,5.43200927715553,1005613.15735831,0.0,1.0
1996-10-22,22.38,23.0,22.12,22.38,363800,5.28558120098873,5.43200927715553,5.22417587872523,5.28558120098873,1540387.6490398,0.0,1.0
1996-10-23,24.75,25.125,24.625,25.0,249500,5.84531433085214,5.93387969950142,5.81579254130239,5.90435790995166,1056423.08530905,0.0,1.0
1996-10-24,25.75,26.5,24.75,25.0,234200,6.08148864725021,6.25861938454876,5.84531433085214,5.90435790995166,991640.427171858,0.0,1.0
1996-10-25,27.0,27.25,25.625,26.25,188900,6.37670654274779,6.43575012184731,6.05196685770045,6.19957580544924,799832.949157831,0.0,1.0
1996-10-28,22.56,23.12,22.25,22.25,305900,5.32809257794038,5.4603501951233,5.25487853985698,5.25487853985698,1295229.7466775,0.0,1.0
1996-10-29,22.38,22.88,22.0,22.5,175300,5.28558120098873,5.40366835918776,5.19583496075746,5.3139221189565,742248.364146996,0.0,1.0
1996-10-30,25.875,26.75,25.875,26.5,220600,6.11101043679997,6.31766296364828,6.11101043679997,6.25861938454876,934055.842161024,0.0,1.0
1996-10-31,22.88,23.0,22.5,22.62,229900,5.40366835918776,5.43200927715553,5.3139221189565,5.34226303692426,973433.536322844,0.0,1.0
1996-11-01,25.375,25.75,24.75,25.625,145000,5.99292327860094,6.08148864725021,5.84531433085214,6.05196685770045,613953.296071389,0.0,1.0
1996-11-04,24.1875,24.5,23.25,23.75,443200,5.71246627787823,5.78627075175263,5.49105285625504,5.60914001445408,1876580.00564717,0.0,1.0
1996-11-05,22.0,23.0,21.5,22.25,568100,5.19583496075746,5.43200927715553,5.07774780255843,5.25487853985698,2405426.67240108,0.0,1.0
1996-11-06,22.12,22.5,21.75,22.0,344200,5.22417587872523,5.3139221189565,5.13679138165794,5.19583496075746,1457398.1000536,0.0,1.0
1996-11-07,23.5,24.5,23.25,24.25,280900,5.55009643535456,5.78627075175263,5.49105285625504,5.72722717265311,1189375.73011347,0.0,1.0
1996-11-08,23.0,23.625,22.875,23.375,538600,5.43200927715553,5.57961822490432,5.40248748760577,5.5205746458048,2280518.93285552,0.0,1.0
1996-11-11,23.0,23.5,22.25,22.875,290500,5.43200927715553,5.55009643535456,5.25487853985698,5.40248748760577,1230023.67247406,0.0,1.0
1996-11-12,21.75,22.0,21.0,21.25,447500,5.13679138165794,5.19583496075746,4.9596606443594,5.01870422345891,1894786.89649619,0.0,1.0
1996-11-13,21.38,22.0,21.25,21.75,238900,5.04940688459066,5.19583496075746,5.01870422345891,5.13679138165794,1011540.9822859,0.0,1.0
1996-11-14,23.5,23.75,22.75,23.0,406900,5.55009643535456,5.60914001445408,5.37296569805601,5.43200927715553,1722879.97359619,0.0,1.0
1996-11-15,22.875,23.75,22.625,23.5,1293800,5.40248748760577,5.60914001445408,5.34344390850625,5.55009643535456,5478157.06522181,0.0,1.0
1996-11-18,22.9375,23.25,22.625,22.75,553200,5.41724838238065,5.49105285625504,5.34344390850625,5.37296569805601,2342337.67852891,0.0,1.0
1996-11-19,23.75,24.0,23.0,23.25,496500,5.60914001445408,5.66818359355359,5.43200927715553,5.49105285625504,2102260.76896169,0.0,1.0
1996-11-20,24.12,25.0,23.75,24.12,953900,5.69652451152136,5.90435790995166,5.60914001445408,5.69652451152136,4038965.85601723,0.0,1.0
1996-11-21,22.5,23.0,22.375,23.0,339500,5.3139221189565,5.43200927715553,5.28440032940674,5.43200927715553,1437497.54493956,0.0,1.0
1996-11-22,22.375,23.0,22.125,22.375,1798300,5.28440032940674,5.43200927715553,5.22535675030722,5.28440032940674,7614291.11948399,0.0,1.0
1996-11-25,22.25,22.75,22.25,22.5,1259200,5.25487853985698,5.37296569805601,5.25487853985698,5.3139221189565,5331655.10629719,0.0,1.0
1996-11-26,26.75,28.0,25.75,27.88,1049900,6.31766296364828,6.61288085914586,6.08148864725021,6.58453994117809,4445445.27962311,0.0,1.0
1996-11-27,27.5,27.75,26.25,26.62,450600,6.49479370094683,6.55383728004634,6.19957580544924,6.28696030251653,1907912.79455012,0.0,1.0
1996-11-29,22.375,22.875,22.0,22.5,172700,5.28440032940674,5.40248748760577,5.19583496075746,5.3139221189565,731239.546424337,0.0,1.0
1996-12-02,28.12,28.5,27.38,28.12,682400,6.64122177711363,6.73096801734489,6.46645278297906,6.64122177711363,2889391.23613183,0.0,1.0
1996-12-03,28.12,29.0,27.88,28.25,489500,6.64122177711363,6.84905517554393,6.58453994117809,6.67192443824538,2072621.64432376,0.0,1.0
1996-12-04,22.1875,23.5,22.125,23.125,577600,5.2401176450821,5.55009643535456,5.22535675030722,5.46153106670529,2445651.19869541,0.0,1.0
1996-12-05,22.0,23.0,21.5,22.25,470000,5.19583496075746,5.43200927715553,5.07774780255843,5.25487853985698,1990055.51140381,0.0,1.0
1996-12-06,22.125,22.5,21.75,22.0,662000,5.22535675030722,5.3139221189565,5.13679138165794,5.19583496075746,2803014.35861558,0.0,1.0
1996-12-09,27.25,28.88,27.0,28.62,489100,6.43575012184731,6.82071425757616,6.37670654274779,6.75930893531266,2070927.98005873,0.0,1.0
1996-12-10,26.62,27.62,26.38,27.5,361400,6.28696030251653,6.5231346189146,6.23027846658099,6.49479370094683,1530225.66344965,0.0,1.0
1996-12-11,21.625,21.75,21.25,21.25,844300,5.10726959210819,5.13679138165794,5.01870422345891,5.01870422345891,3574901.84740051,0.0,1.0
1996-12-12,21.75,22.0,21.0,21.25,415400,5.13679138165794,5.19583496075746,4.9596606443594,5.01870422345891,1758870.33922797,0.0,1.0
1996-12-13,21.375,22.0,21.25,21.75,401300,5.04822601300867,5.19583496075746,5.01870422345891,5.13679138165794,1699168.67388585,0.0,1.0
1996-12-16,26.88,27.75,26.25,26.38,739400,6.34836562478003,6.55383728004634,6.19957580544924,6.23027846658099,3130738.39389783,0.0,1.0
1996-12-17,27.25,28.0,26.5,26.62,865100,6.43575012184731,6.61288085914586,6.25861938454876,6.28696030251653,3662972.38918178,0.0,1.0
1996-12-18,23.375,23.75,22.375,23.75,460800,5.5205746458048,5.60914001445408,5.28440032940674,5.60914001445408,1951101.23330825,0.0,1.0
1996-12-19,23.75,24.0,23.0,23.25,510600,5.60914001445408,5.66818359355359,5.43200927715553,5.49105285625504,2161962.4343038,0.0,1.0
1996-12-20,24.125,25.0,23.75,24.125,848100,5.69770538310335,5.90435790995166,5.60914001445408,5.69770538310335,3590991.65791824,0.0,1.0
1996-12-23,27.62,28.12,27.62,27.88,435800,6.5231346189146,6.64122177711363,6.5231346189146,6.58453994117809,1845247.21674421,0.0,1.0
1996-12-24,27.5,27.88,27.25,27.5,469400,6.49479370094683,6.58453994117809,6.43575012184731,6.49479370094683,1987515.01500628,0.0,1.0
1996-12-26,26.75,28.0,25.75,27.875,231300,6.31766296364828,6.61288085914586,6.08148864725021,6.5833590695961,979361.361250429,0.0,1.0
1996-12-27,27.5,27.75,26.25,26.625,163300,6.49479370094683,6.55383728004634,6.19957580544924,6.28814117409852,691438.436196261,0.0,1.0
1996-12-30,28.5,29.0,27.5,27.5,487800,6.73096801734489,6.84905517554393,6.49479370094683,6.49479370094683,2065423.57119741,0.0,1.0
1996-12-31,28.0,28.75,28.0,28.75,488300,6.61288085914586,6.79001159644441,6.61288085914586,6.79001159644441,2067540.65152868,0.0,1.0
1997-01-02,28.5,29.0,28.0,28.38,839200,6.73096801734489,6.84905517554393,6.61288085914586,6.70262709937713,3553307.62802145,0.0,1.0
1997-01-03,29.5,29.69,28.63,28.88,624200,6.96714233374296,7.01201545385859,6.76167067847664,6.82071425757616,2642963.08557077,0.0,1.0
1997-01-06,30.13,30.25,29.25,29.88,761300,7.11593215307374,7.14427307104151,6.90809875464344,7.05688857397423,3223466.51240792,0.0,1.0
1997-01-07,32.13,32.38,30.0,30.38,2291500,7.58828078586988,7.64732436496939,7.08522949194199,7.17497573217326,9702579.15825922,0.0,1.0
1997-01-08,30.5,32.5,30.5,32.25,1241900,7.21748710912491,7.69076495234622,7.21748710912491,7.63160522194355,5248080.03496283,0.06,1.0
1997-01-09,29.88,30.75,29.63,30.5,798600,7.0707709777263,7.27664683952757,7.01161124732364,7.21748710912491,3374761.82939151,0.0,1.0
1997-01-10,30.13,30.38,29.25,29.25,804000,7.12993070812897,7.18909043853163,6.92168845711159,6.92168845711159,3397581.40599896,0.0,1.0
1997-01-13,29.38,30.13,29.25,29.63,962500,6.95245151692098,7.12993070812897,6.92168845711159,7.01161124732364,4067378.23790299,0.0,1.0
1997-01-14,30.38,30.63,29.38,29.38,1150600,7.18909043853163,7.24825016893429,6.95245151692098,6.95245151692098,4862260.15639603,0.0,1.0
1997-01-15,29.75,30.38,29.75,30.38,377100,7.04000791791692,7.18909043853163,7.04000791791692,7.18909043853163,1593567.09975399,0.0,1.0
1997-01-16,29.38,29.63,28.63,29.13,468000,6.95245151692098,7.01161124732364,6.77497232571299,6.89329178651832,1977696.63931283,0.0,1.0
1997-01-17,28.75,29.5,28.75,29.38,559700,6.80336899630627,6.98084818751426,6.80336899630627,6.95245151692098,2365206.85688759,0.0,1.0
1997-01-20,30.25,30.63,28.88,28.88,939200,7.15832737872225,7.24825016893429,6.83413205611565,6.83413205611565,3968915.99068933,0.0,1.0
1997-01-21,33.5,33.75,29.75,30.5,2003300,7.92740387395687,7.98656360435953,7.04000791791692,7.21748710912491,8465640.33661408,0.0,1.0
1997-01-22,34.13,35.38,33.38,33.38,1566000,8.07648639457158,8.3722850465849,7.89900720336359,7.89900720336359,6617677.21616216,0.0,1.0
1997-01-23,33.5,34.5,33.5,34.25,2373600,7.92740387395687,8.16404279556752,7.92740387395687,8.10488306516486,10030471.6732328,0.0,1.0
1997-01-24,32.25,34.25,32.13,33.25,977300,7.63160522194355,8.10488306516486,7.60320855135028,7.86824414355421,4129920.7811975,0.0,1.0
1997-01-27,31.88,32.38,30.63,31.75,522900,7.54404882094761,7.66236828175294,7.24825016893429,7.51328576113823,2209695.6681553,0.0,1.0
1997-01-28,32.25,33.0,31.75,32.0,814700,7.63160522194355,7.80908441315154,7.51328576113823,7.57244549154089,3442797.97446188,0.0,1.0
1997-01-29,32.25,32.63,32.13,32.38,277600,7.63160522194355,7.7215280121556,7.60320855135028,7.66236828175294,1173095.27152402,0.0,1.0
1997-01-30,32.25,32.63,31.88,32.38,477400,7.63160522194355,7.7215280121556,7.54404882094761,7.66236828175294,2017419.60599988,0.0,1.0
1997-01-31,31.63,32.25,31.13,32.25,372200,7.48488909054495,7.63160522194355,7.36656962973962,7.63160522194355,1572860.44690648,0.0,1.0
1997-02-03,30.75,31.75,30.75,31.5,425200,7.27664683952757,7.51328576113823,7.27664683952757,7.45412603073556,1796830.36546114,0.0,1.0
1997-02-04,30.63,31.13,29.88,30.75,420000,7.24825016893429,7.36656962973962,7.0707709777263,7.27664683952757,1774855.95835767,0.0,1.0
1997-02-05,29.38,30.63,29.38,30.13,291900,6.95245151692098,7.24825016893429,6.95245151692098,7.12993070812897,1233524.89105858,0.0,1.0
1997-02-06,30.38,30.5,29.38,29.5,294400,7.18909043853163,7.21748710912491,6.95245151692098,6.98084818751426,1244089.50985833,0.0,1.0
1997-02-07,30.13,31.5,29.75,30.5,621100,7.12993070812897,7.45412603073556,7.04000791791692,7.21748710912491,2624673.8946094,0.0,1.0
1997-02-10,29.0,30.5,28.75,29.88,758900,6.86252872670893,7.21748710912491,6.80336899630627,7.0707709777263,3206995.68285151,0.0,1.0
1997-02-11,28.75,29.5,28.5,29.13,557600,6.80336899630627,6.98084818751426,6.7442092659036,6.89329178651832,2356332.5770958,0.0,1.0
1997-02-12,29.75,29.88,28.25,28.88,827100,7.04000791791692,7.0707709777263,6.68504953550094,6.83413205611565,3495198.48370863,0.0,1.0
1997-02-13,33.5,33.75,30.25,31.13,2186800,7.92740387395687,7.98656360435953,7.15832737872225,7.36656962973962,9241083.35651558,0.0,1.0
1997-02-14,33.88,34.88,33.63,33.75,1959800,8.01732666416892,8.25396558577957,7.95816693376625,7.98656360435953,8281815.96949846,0.0,1.0
1997-02-18,34.5,34.63,33.75,34.0,687500,8.16404279556752,8.19480585537691,7.98656360435953,8.0457233347622,2905270.16993071,0.0,1.0
1997-02-19,34.88,35.0,34.13,34.5,1401000,8.25396558577957,8.28236225637285,8.07648639457158,8.16404279556752,5920412.37537879,0.0,1.0
1997-02-20,34.88,34.88,34.63,34.63,1082400,8.25396558577957,8.25396558577957,8.19480585537691,8.19480585537691,4574057.3555389,0.0,1.0
1997-02-21,34.75,34.88,34.75,34.75,719300,8.22320252597019,8.25396558577957,8.22320252597019,8.22320252597019,3039652.1210635,0.0,1.0
1997-02-24,35.13,35.75,34.75,34.75,536000,8.31312531618223,8.45984144758084,8.22320252597019,8.22320252597019,2265054.27066598,0.0,1.0
1997-02-25,36.13,36.38,35.13,35.25,668500,8.54976423779289,8.60892396819555,8.31312531618223,8.34152198677551,2824979.06705262,0.0,1.0
1997-02-26,36.13,36.38,36.0,36.13,753500,8.54976423779289,8.60892396819555,8.5190011779835,8.54976423779289,3184176.10624405,0.0,1.0
1997-02-27,34.88,35.63,34.5,35.13,1793800,8.25396558577957,8.43144477698756,8.16404279556752,8.31312531618223,7580325.2811952,0.0,1.0
1997-02-28,33.88,34.63,33.5,34.0,1504700,8.01732666416892,8.19480585537691,7.92740387395687,8.0457233347622,6358632.76319234,0.0,1.0
1997-03-03,33.13,33.75,32.75,33.0,915000,7.83984747296093,7.98656360435953,7.74992468274888,7.80908441315154,3866650.48070777,0.0,1.0
1997-03-04,33.75,34.0,33.25,33.5,764500,7.98656360435953,8.0457233347622,7.86824414355421,7.92740387395687,3230660.42896294,0.0,1.0
1997-03-05,34.13,34.25,33.75,33.75,767300,8.07648639457158,8.10488306516486,7.98656360435953,7.98656360435953,3242492.80201866,0.0,1.0
1997-03-06,34.63,35.25,34.13,34.38,440700,8.19480585537691,8.34152198677551,8.07648639457158,8.13564612497424,1862331.00201958,0.0,1.0
1997-03-07,34.38,35.0,34.13,35.0,1413000,8.13564612497424,8.28236225637285,8.07648639457158,8.28236225637285,5971122.54561758,0.0,1.0
1997-03-10,34.5,34.5,34.25,34.5,1165100,8.16404279556752,8.16404279556752,8.10488306516486,8.16404279556752,4923534.94543457,0.0,1.0
1997-03-11,33.63,34.5,33.63,34.38,505400,7.95816693376625,8.16404279556752,7.95816693376625,8.13564612497424,2135743.33655706,0.0,1.0
1997-03-12,32.5,33.75,31.75,33.25,620200,7.69076495234622,7.98656360435953,7.51328576113823,7.86824414355421,2620870.63184149,0.0,1.0
1997-03-13,33.38,33.75,31.88,31.88,580000,7.89900720336359,7.98656360435953,7.54404882094761,7.54404882094761,2450991.56154154,0.0,1.0
1997-03-14,34.5,34.5,33.38,34.0,470500,8.16404279556752,8.16404279556752,7.89900720336359,8.0457233347622,1988261.25811258,0.0,1.0
1997-03-17,34.38,34.88,33.38,34.38,442700,8.13564612497424,8.25396558577957,7.89900720336359,8.13564612497424,1870782.69705938,0.0,1.0
1997-03-18,32.38,34.5,32.25,34.0,703200,7.66236828175294,8.16404279556752,7.63160522194355,8.0457233347622,2971615.97599312,0.0,1.0
1997-03-19,31.5,32.5,31.0,32.5,429000,7.45412603073556,7.69076495234622,7.33580656993024,7.69076495234622,1812888.58603676,0.0,1.0
1997-03-20,31.25,31.63,30.63,31.25,744200,7.3949663003329,7.48488909054495,7.24825016893429,7.3949663003329,3144875.72430899,0.0,1.0
1997-03-21,31.13,31.88,31.13,31.63,593700,7.36656962973962,7.54404882094761,7.36656962973962,7.48488909054495,2508885.67256416,0.0,1.0
1997-03-24,30.63,31.25,30.38,30.88,449800,7.24825016893429,7.3949663003329,7.18909043853163,7.30740989933696,1900786.21445066,0.0,1.0
1997-03-25,31.88,32.38,30.5,30.75,996800,7.54404882094761,7.66236828175294,7.21748710912491,7.27664683952757,4212324.80783553,0.0,1.0
1997-03-26,31.88,32.13,31.5,31.88,448500,7.54404882094761,7.60320855135028,7.45412603073556,7.54404882094761,1895292.61267479,0.0,1.0
1997-03-27,31.63,33.38,31.5,32.25,1053500,7.48488909054495,7.89900720336359,7.45412603073556,7.63160522194355,4451930.36221381,0.0,1.0
1997-03-31,31.0,31.5,30.25,31.38,745900,7.33580656993024,7.45412603073556,7.15832737872225,7.42572936014228,3152059.66509282,0.0,1.0
1997-04-01,32.38,32.38,30.5,30.75,1618300,7.66236828175294,7.66236828175294,7.21748710912491,7.27664683952757,6838689.04145289,0.0,1.0
1997-04-02,32.13,32.38,31.25,31.88,1128400,7.60320855135028,7.66236828175294,7.3949663003329,7.54404882094761,4768446.34145426,0.0,1.0
1997-04-03,32.75,32.75,31.88,32.0,546800,7.74992468274888,7.74992468274888,7.54404882094761,7.57244549154089,2310693.42388089,0.0,1.0
1997-04-04,34.25,35.0,32.25,33.13,2376200,8.10488306516486,8.28236225637285,7.63160522194355,7.83984747296093,10041458.8767845,0.0,1.0
1997-04-07,34.63,35.0,34.25,34.75,1098800,8.19480585537691,8.28236225637285,8.10488306516486,8.22320252597019,4643361.25486525,0.0,1.0
1997-04-08,34.75,34.88,33.88,34.5,936800,8.22320252597019,8.25396558577957,8.01732666416892,8.16404279556752,3958773.95664157,0.0,1.0
1997-04-09,33.88,36.13,33.88,35.0,1428400,8.03152499946556,8.56490549677363,8.03152499946556,8.29702995812558,6025529.64763482,0.06,1.0
1997-04-10,32.25,34.0,32.0,33.5,933300,7.64512046141571,8.05997195932199,7.58585596171481,7.94144295992019,3937011.21544216,0.0,1.0
1997-04-11,29.5,32.13,28.88,31.0,1468600,6.99321096470584,7.61667350155928,6.84623500544762,7.34879796291122,6195108.40136972,0.0,1.0
1997-04-14,32.88,33.25,30.38,30.88,1257800,7.79446700066197,7.8821784602193,7.201822003653,7.32035100305479,5305874.53850118,0.0,1.0
1997-04-15,32.88,34.0,32.63,33.13,725900,7.79446700066197,8.05997195932199,7.73520250096107,7.85373150036287,3062119.83423279,0.0,1.0
1997-04-16,31.88,32.88,30.5,32.75,847900,7.55740900185838,7.79446700066197,7.23026896350943,7.7636494608175,3576761.82317948,0.0,1.0
1997-04-17,32.63,33.25,31.75,32.0,671400,7.73520250096107,7.8821784602193,7.52659146201391,7.58585596171481,2832218.28999022,0.0,1.0
1997-04-18,31.25,32.75,31.13,32.25,503000,7.40806246261212,7.7636494608175,7.37961550275569,7.64512046141571,2121843.61016544,0.0,1.0
1997-04-21,31.13,31.5,30.63,31.13,351900,7.37961550275569,7.46732696231302,7.2610865033539,7.37961550275569,1484446.85172409,0.0,1.0
1997-04-22,31.0,31.25,30.13,31.0,753900,7.34879796291122,7.40806246261212,7.1425575039521,7.34879796291122,3180234.38907302,0.0,1.0
1997-04-23,32.0,32.0,30.75,31.25,335700,7.58585596171481,7.58585596171481,7.28953346321033,7.40806246261212,1416109.14499511,0.0,1.0
1997-04-24,32.63,32.88,30.88,32.38,649300,7.73520250096107,7.79446700066197,7.32035100305479,7.67593800126018,2738992.15920561,0.0,1.0
1997-04-25,31.5,33.0,31.5,32.63,359100,7.46732696231302,7.8229139605184,7.46732696231302,7.73520250096107,1514819.16582586,0.0,1.0
1997-04-28,31.5,31.75,30.63,31.63,439000,7.46732696231302,7.52659146201391,7.2610865033539,7.49814450215748,1851867.48481636,0.0,1.0
1997-04-29,34.38,34.38,32.25,33.13,1164200,8.15005399886735,8.15005399886735,7.64512046141571,7.85373150036287,4911034.45517815,0.0,1.0
1997-04-30,35.5,36.0,34.0,34.25,1135600,8.41555895752737,8.53408795692916,8.05997195932199,8.11923645902288,4790388.87416278,0.0,1.0
1997-05-01,36.0,36.38,34.63,35.63,640900,8.53408795692916,8.62416999647453,8.20931849856825,8.44637649737184,2703557.79275354,0.0,1.0
1997-05-02,39.38,39.5,37.88,39.5,2095200,9.33534399288529,9.36379095274172,8.97975699467991,9.36379095274172,8838343.40361558,0.0,1.0
1997-05-05,39.0,39.75,38.13,39.5,742000,9.24526195333993,9.42305545244262,9.03902149438081,9.36379095274172,3130035.70326592,0.0,1.0
1997-05-06,40.0,40.13,38.63,39.38,848800,9.48231995214351,9.51313749198798,9.1575504937826,9.33534399288529,3580558.3624422,0.0,1.0
1997-05-07,38.75,40.88,38.5,39.5,1038600,9.18599745363903,9.69093099109067,9.12673295393813,9.36379095274172,4381206.30918057,0.0,1.0
1997-05-08,38.5,39.63,38.0,38.75,747100,9.12673295393813,9.39460849258619,9.00820395453634,9.18599745363903,3151549.42575468,0.0,1.0
1997-05-09,39.13,39.63,38.5,38.75,1376000,9.27607949318439,9.39460849258619,9.12673295393813,9.18599745363903,5804486.69500527,0.0,1.0
1997-05-12,38.13,39.63,38.13,38.75,728700,9.03902149438081,9.39460849258619,9.03902149438081,9.18599745363903,3073931.28971681,0.0,1.0
1997-05-13,38.13,38.25,37.0,38.0,487600,9.03902149438081,9.06746845423724,8.77114595573275,9.00820395453634,2056880.60500332,0.0,1.0
1997-05-14,38.63,39.25,38.38,38.63,448400,9.1575504937826,9.30452645304083,9.0982859940817,9.1575504937826,1891520.22822701,0.0,1.0
1997-05-15,39.88,40.0,38.13,38.5,697300,9.45387299228708,9.48231995214351,9.03902149438081,9.12673295393813,2941474.25321742,0.0,1.0
1997-05-16,38.88,39.38,38.0,38.38,812300,9.2168149934835,9.33534399288529,9.00820395453634,9.0982859940817,3426587.60345405,0.0,1.0
1997-05-19,37.5,38.88,37.38,38.75,476200,8.88967495513455,9.2168149934835,8.86122799527812,9.18599745363903,2008791.10767551,0.0,1.0
1997-05-20,37.75,38.0,36.88,37.0,452400,8.94893945483544,9.00820395453634,8.74269899587632,8.77114595573275,1908393.73606133,0.0,1.0
1997-05-21,37.38,38.5,37.38,38.0,656300,8.86122799527812,9.12673295393813,8.86122799527812,9.00820395453634,2768520.79791566,0.0,1.0
1997-05-22,35.0,37.5,35.0,37.38,795600,8.29702995812558,8.88967495513455,8.29702995812558,8.86122799527812,3356140.70824577,0.0,1.0
1997-05-23,37.88,37.88,35.0,35.25,822500,8.97975699467991,8.97975699467991,8.29702995812558,8.35629445782647,3469615.04843156,0.0,1.0
1997-05-27,38.5,39.38,35.0,38.25,792600,9.12673295393813,9.33534399288529,8.29702995812558,9.06746845423724,3343485.57737004,0.0,1.0
1997-05-28,38.0,38.88,37.5,38.88,473100,9.00820395453634,9.2168149934835,8.88967495513455,9.2168149934835,1995714.13910392,0.0,1.0
1997-05-29,38.75,39.13,38.0,38.0,808200,9.18599745363903,9.27607949318439,9.00820395453634,9.00820395453634,3409292.25792388,0.0,1.0
1997-05-30,38.88,39.5,37.13,37.25,552200,9.2168149934835,9.36379095274172,8.80196349557722,8.83041045543365,2329387.75652755,0.0,1.0
1997-06-02,38.88,39.0,37.63,39.0,727100,9.2168149934835,9.24526195333993,8.92049249497901,9.24526195333993,3067181.88658309,0.0,1.0
1997-06-03,37.5,38.25,37.5,38.13,275600,8.88967495513455,9.06746845423724,8.88967495513455,9.03902149438081,1162584.68978448,0.0,1.0
1997-06-04,36.25,38.0,35.63,37.5,535600,8.59335245663006,9.00820395453634,8.44637649737184,8.88967495513455,2259362.69901513,0.0,1.0
1997-06-05,36.25,37.0,35.63,36.0,505700,8.59335245663006,8.77114595573275,8.44637649737184,8.53408795692916,2133233.22795361,0.0,1.0
1997-06-06,37.63,38.5,36.0,36.5,676100,8.92049249497901,9.12673295393813,8.53408795692916,8.65261695633096,2852044.66169554,0.0,1.0
1997-06-09,37.38,37.75,36.75,37.63,446400,8.86122799527812,8.94893945483544,8.71188145603185,8.92049249497901,1883083.47430985,0.0,1.0
1997-06-10,35.38,36.75,35.38,36.63,964300,8.38711199767094,8.71188145603185,8.38711199767094,8.68343449617542,4067780.90115812,0.0,1.0
1997-06-11,35.88,36.13,35.25,35.5,690700,8.50564099707273,8.56490549677363,8.35629445782647,8.41555895752737,2913632.9652908,0.0,1.0
1997-06-12,36.63,37.38,35.63,35.75,397100,8.68343449617542,8.86122799527812,8.44637649737184,8.47482345722827,1675117.49025188,0.0,1.0
1997-06-13,36.63,37.75,36.25,36.75,358300,8.68343449617542,8.94893945483544,8.59335245663006,8.71188145603185,1511444.464259,0.0,1.0
1997-06-16,37.88,38.13,36.5,36.63,670100,8.97975699467991,9.03902149438081,8.65261695633096,8.68343449617542,2826734.39994406,0.0,1.0
1997-06-17,38.13,38.38,37.0,37.63,1515100,9.03902149438081,9.0982859940817,8.77114595573275,8.92049249497901,6391262.92994366,0.0,1.0
1997-06-18,38.13,38.63,37.13,38.13,1126600,9.03902149438081,9.1575504937826,8.80196349557722,9.03902149438081,4752423.48153556,0.0,1.0
1997-06-19,38.63,39.0,38.13,38.13,1313300,9.1575504937826,9.24526195333993,9.03902149438081,9.03902149438081,5539994.45970234,0.0,1.0
1997-06-20,38.13,38.63,37.63,38.63,682300,9.03902149438081,9.1575504937826,8.92049249497901,9.1575504937826,2878198.59883873,0.0,1.0
1997-06-23,36.63,38.0,36.5,37.88,839700,8.68343449617542,9.00820395453634,8.65261695633096,8.97975699467991,3542171.13211913,0.0,1.0
1997-06-24,38.38,38.38,36.63,37.25,1665400,9.0982859940817,9.0982859940817,8.68343449617542,8.83041045543365,7025284.98681815,0.0,1.0
1997-06-25,38.75,39.25,38.0,38.13,2280000,9.18599745363903,9.30452645304083,9.00820395453634,9.03902149438081,9617899.46556105,0.0,1.0
1997-06-26,38.38,39.25,38.0,38.75,1181000,9.0982859940817,9.30452645304083,9.00820395453634,9.18599745363903,4981903.18808228,0.0,1.0
1997-06-27,39.63,39.63,38.38,38.63,1320400,9.39460849258619,9.39460849258619,9.0982859940817,9.1575504937826,5569944.93610825,0.0,1.0
1997-06-30,38.38,39.5,38.0,39.38,777700,9.0982859940817,9.36379095274172,9.00820395453634,9.33534399288529,3280631.76068721,0.0,1.0
1997-07-01,38.0,38.88,37.88,38.38,363900,9.00820395453634,9.2168149934835,8.97975699467991,9.0982859940817,1535067.37522705,0.0,1.0
1997-07-02,39.13,39.13,37.63,38.0,600300,9.27607949318439,9.27607949318439,8.92049249497901,9.00820395453634,2532291.68823522,0.0,1.0
1997-07-03,38.75,39.38,38.38,39.0,236200,9.18599745363903,9.33534399288529,9.0982859940817,9.24526195333993,996380.637616456,0.0,1.0
1997-07-07,39.63,40.0,38.63,39.0,673500,9.39460849258619,9.48231995214351,9.1575504937826,9.24526195333993,2841076.88160323,0.0,1.0
1997-07-08,42.5,42.63,39.5,39.63,1240900,10.0749649491525,10.105782488997,9.36379095274172,9.39460849258619,5234583.96790118,0.0,1.0
1997-07-09,41.38,42.88,41.25,42.5,895100,9.82368347042068,10.1797860611803,9.79282124588818,10.0895734048545,3770402.22351686,0.06,1.0
1997-07-10,40.5,41.25,40.25,40.38,763800,9.6147699505084,9.79282124588818,9.55541951871514,9.58628174324764,3217331.26837469,0.0,1.0
1997-07-11,41.25,41.5,40.38,40.38,677900,9.79282124588818,9.85217167768145,9.58628174324764,9.58628174324764,2855497.33808746,0.0,1.0
1997-07-14,41.75,41.88,41.25,41.25,1246300,9.91152210947471,9.9423843340072,9.79282124588818,9.79282124588818,5249751.19111727,0.0,1.0
1997-07-15,40.63,40.75,39.63,40.0,1637900,9.6456321750409,9.67412038230166,9.40823044786785,9.49606908692188,6899275.83722296,0.0,1.0
1997-07-16,41.13,41.75,40.75,41.0,693300,9.76433303862742,9.91152210947471,9.67412038230166,9.73347081409492,2920366.28484442,0.0,1.0
1997-07-17,41.0,41.25,40.75,41.13,298900,9.73347081409492,9.79282124588818,9.67412038230166,9.76433303862742,1259047.28478292,0.0,1.0
1997-07-18,40.0,40.63,39.38,39.88,448000,9.49606908692188,9.6456321750409,9.34888001607459,9.46758087966111,1887096.6329299,0.0,1.0
1997-07-21,39.75,40.13,39.63,40.0,240800,9.43671865512862,9.52693131145437,9.40823044786785,9.49606908692188,1014314.44019982,0.0,1.0
1997-07-22,40.5,40.88,38.5,39.0,575000,9.6147699505084,9.70498260683416,9.13996649616231,9.25866735974883,2422054.83021137,0.0,1.0
1997-07-23,41.0,42.13,40.63,41.88,702700,9.73347081409492,10.0017347658005,9.6456321750409,9.9423843340072,2959961.61598179,0.0,1.0
1997-07-24,40.88,41.38,39.25,40.38,762600,9.70498260683416,9.82368347042068,9.31801779154209,9.58628174324764,3212276.54525077,0.0,1.0
1997-07-25,41.38,41.88,40.0,41.88,478300,9.82368347042068,9.9423843340072,9.49606908692188,9.9423843340072,2014728.39180887,0.0,1.0
1997-07-28,41.25,42.0,41.13,41.13,527700,9.79282124588818,9.97087254126797,9.76433303862742,9.76433303862742,2222814.49374355,0.0,1.0
1997-07-29,41.5,42.0,41.13,41.38,301300,9.85217167768145,9.97087254126797,9.76433303862742,9.82368347042068,1269156.73103076,0.0,1.0
1997-07-30,40.75,41.5,40.5,41.38,353400,9.67412038230166,9.85217167768145,9.6147699505084,9.82368347042068,1488615.95999426,0.0,1.0
1997-07-31,42.38,42.63,40.13,40.25,1359100,10.0610851975937,10.120435629387,9.52693131145437,9.55541951871514,5724895.16476571,0.0,1.0
1997-08-01,42.5,43.06,41.0,42.25,698700,10.0895734048545,10.2225183720714,9.73347081409492,10.0302229730612,2943112.53890206,0.0,1.0
1997-08-04,44.0,44.25,42.25,42.88,1209700,10.4456759956141,10.5050264274073,10.0302229730612,10.1797860611803,5095582.13583771,0.0,1.0
1997-08-05,46.0,46.5,44.75,45.0,2019800,10.9204794499602,11.0391803135467,10.6237272909938,10.6830777227871,8507941.47141027,0.0,1.0
1997-08-06,44.5,46.25,44.38,45.63,986700,10.5643768592006,10.9798298817534,10.5358886519398,10.8326408109061,4156246.0886427,0.0,1.0
1997-08-07,44.13,45.25,44.0,44.5,1223600,10.4765382201466,10.7424281545804,10.4456759956141,10.5643768592006,5154132.67868978,0.0,1.0
1997-08-08,44.0,44.25,42.63,43.38,866600,10.4456759956141,10.5050264274073,10.120435629387,10.2984869247668,3650352.54932377,0.0,1.0
1997-08-11,43.5,44.63,42.0,43.88,1084700,10.3269751320275,10.5952390837331,9.97087254126797,10.4171877883533,4569048.47709614,0.0,1.0
1997-08-12,42.75,44.25,42.75,44.0,742000,10.1489238366478,10.5050264274073,10.1489238366478,10.4456759956141,3125503.79829014,0.0,1.0
1997-08-13,43.0,43.88,42.13,43.5,1394200,10.208274268441,10.4171877883533,10.0017347658005,10.3269751320275,5872745.81614034,0.0,1.0
1997-08-14,43.25,43.38,42.5,43.0,807200,10.2676247002343,10.2984869247668,10.0895734048545,10.208274268441,3400143.75468976,0.0,1.0
1997-08-15,42.63,44.38,42.13,43.0,1373000,10.120435629387,10.5358886519398,10.0017347658005,10.208274268441,5783445.70761775,0.0,1.0
1997-08-18,43.13,43.25,41.63,42.63,832500,10.2391364929735,10.2676247002343,9.88303390221394,10.120435629387,3506714.16721907,0.0,1.0
1997-08-19,45.13,45.63,43.0,43.25,2315400,10.7139399473196,10.8326408109061,10.208274268441,10.2676247002343,9753088.26760245,0.0,1.0
1997-08-20,46.75,47.0,44.88,44.88,1846000,11.0985307453399,11.1578811771332,10.6545895155263,10.6545895155263,7775849.07229601,0.0,1.0
1997-08-21,45.88,46.75,45.38,46.5,1585200,10.8919912426994,11.0985307453399,10.7732903791129,11.0391803135467,6677289.2466975,0.0,1.0
1997-08-22,45.63,45.88,44.25,44.25,2459800,10.8326408109061,10.8919912426994,10.5050264274073,10.5050264274073,10361339.9501808,0.0,1.0
1997-08-25,44.63,46.25,44.25,45.75,1298000,10.5952390837331,10.9798298817534,10.5050264274073,10.8611290181669,5467525.51237279,0.0,1.0
1997-08-26,42.88,44.63,42.63,44.13,1012900,10.1797860611803,10.5952390837331,10.120435629387,10.4765382201466,4266607.54351493,0.0,1.0
1997-08-27,44.63,45.13,42.38,43.25,1427300,10.5952390837331,10.7139399473196,10.0610851975937,10.2676247002343,6012171.9289751,0.0,1.0
1997-08-28,43.75,45.13,43.5,44.38,1269400,10.3863255638208,10.7139399473196,10.3269751320275,10.5358886519398,5347054.61125272,0.0,1.0
1997-08-29,43.75,44.13,43.0,43.75,546400,10.3863255638208,10.4765382201466,10.208274268441,10.3863255638208,2301583.92909129,0.0,1.0
1997-09-02,45.0,45.0,43.75,44.25,719500,10.6830777227871,10.6830777227871,10.3863255638208,10.5050264274073,3030727.73971666,0.0,1.0
1997-09-03,43.5,45.0,43.13,44.63,1260600,10.3269751320275,10.6830777227871,10.2391364929735,10.5952390837331,5309986.64167733,0.0,1.0
1997-09-04,44.13,45.0,43.5,43.88,1078300,10.4765382201466,10.6830777227871,10.3269751320275,10.4171877883533,4542089.95376854,0.0,1.0
1997-09-05,43.88,44.5,43.5,44.5,293900,10.4171877883533,10.5643768592006,10.3269751320275,10.5643768592006,1237985.93843325,0.0,1.0
1997-09-08,43.63,44.13,43.0,43.75,302200,10.35783735656,10.4765382201466,10.208274268441,10.3863255638208,1272947.7733737,0.0,1.0
1997-09-09,43.38,44.13,42.75,43.25,465500,10.2984869247668,10.4765382201466,10.1489238366478,10.2676247002343,1960811.34515372,0.0,1.0
1997-09-10,43.38,43.63,42.75,43.38,304900,10.2984869247668,10.35783735656,10.1489238366478,10.2984869247668,1284320.90040251,0.0,1.0
1997-09-11,43.75,44.13,43.0,43.5,787900,10.3863255638208,10.4765382201466,10.208274268441,10.3269751320275,3318846.95778007,0.0,1.0
1997-09-12,44.13,44.63,43.75,43.75,618800,10.4765382201466,10.5952390837331,10.3863255638208,10.3863255638208,2606552.22423442,0.0,1.0
1997-09-15,43.13,44.13,43.0,44.0,665100,10.2391364929735,10.4765382201466,10.208274268441,10.4456759956141,2801580.29143232,0.0,1.0
1997-09-16,44.88,45.0,43.13,43.13,649000,10.6545895155263,10.6830777227871,10.2391364929735,10.2391364929735,2733762.75618641,0.0,1.0
1997-09-17,43.88,44.88,43.75,44.88,564000,10.4171877883533,10.6545895155263,10.3863255638208,10.6545895155263,2375719.86824211,0.0,1.0
1997-09-18,43.25,44.0,42.88,43.5,1167400,10.2676247002343,10.4456759956141,10.1797860611803,10.3269751320275,4917403.14571956,0.0,1.0
1997-09-19,43.88,43.88,42.88,43.13,537600,10.4171877883533,10.4171877883533,10.1797860611803,10.2391364929735,2264515.95951588,0.0,1.0
1997-09-22,44.5,45.13,43.63,44.25,701900,10.5643768592006,10.7139399473196,10.35783735656,10.5050264274073,2956591.80056584,0.0,1.0
1997-09-23,43.63,44.5,43.63,44.25,217400,10.35783735656,10.5643768592006,10.35783735656,10.5050264274073,915747.339283398,0.0,1.0
1997-09-24,43.38,43.88,43.0,43.88,803200,10.2984869247668,10.4171877883533,10.208274268441,10.4171877883533,3383294.67761003,0.0,1.0
1997-09-25,43.25,44.13,43.25,43.75,635400,10.2676247002343,10.4765382201466,10.2676247002343,10.3863255638208,2676475.89411531,0.0,1.0
1997-09-26,44.5,44.88,44.0,44.0,1003700,10.5643768592006,10.6545895155263,10.4456759956141,10.4456759956141,4227854.66623156,0.0,1.0
1997-09-29,46.13,46.38,44.38,44.38,1489200,10.9513416744927,11.0106921062859,10.5358886519398,10.5358886519398,6272911.39678393,0.0,1.0
1997-09-30,45.38,46.5,45.38,46.0,1031600,10.7732903791129,11.0391803135467,10.7732903791129,10.9204794499602,4345376.97886268,0.0,1.0
1997-10-01,45.13,45.63,44.5,45.38,606500,10.7139399473196,10.8326408109061,10.5643768592006,10.7732903791129,2554741.31221425,0.0,1.0
1997-10-02,46.63,46.63,44.63,45.0,816800,11.0700425380792,11.0700425380792,10.5952390837331,10.6830777227871,3440581.53968112,0.0,1.0
1997-10-03,50.0,50.38,47.0,47.88,3156000,11.8700863586523,11.9602990149781,11.1578811771332,11.3667946970455,13293921.815908,0.0,1.0
1997-10-06,48.25,50.75,48.25,49.25,954900,11.4546333360995,12.0481376540321,11.4546333360995,11.6920350632726,4022295.92585885,0.0,1.0
1997-10-07,49.88,50.5,48.13,48.38,660500,11.8415981513916,11.9887872222389,11.4261451288387,11.485495560632,2782203.85279062,0.0,1.0
1997-10-08,49.5,51.13,49.13,49.88,1073000,11.7656295986962,12.1530634622492,11.6776844885645,11.8559516036963,4514293.05626668,0.06,1.0
1997-10-09,49.88,50.13,48.5,49.0,604300,11.8559516036963,11.9153739754069,11.5279401118539,11.646784855275,2542392.63178188,0.0,1.0
1997-10-10,49.38,50.0,49.13,49.25,242100,11.7371068602751,11.8844743421174,11.6776844885645,11.7062072269856,1018555.77718748,0.0,1.0
1997-10-13,49.38,49.5,48.75,49.25,218600,11.7371068602751,11.7656295986962,11.5873624835644,11.7062072269856,919687.289934667,0.0,1.0
1997-10-14,49.13,49.5,48.13,49.13,229600,11.6776844885645,11.7656295986962,11.4399950017222,11.6776844885645,965966.156308325,0.0,1.0
1997-10-15,48.38,49.5,48.25,49.0,352000,11.4994173734328,11.7656295986962,11.4685177401433,11.646784855275,1480923.72395701,0.0,1.0
1997-10-16,47.75,48.38,46.75,47.75,434300,11.3496729967221,11.4994173734328,11.1119835098797,11.3496729967221,1827173.78782537,0.0,1.0
1997-10-17,46.63,47.75,44.75,47.63,685600,11.0834607714587,11.3496729967221,10.6366045361951,11.321150258301,2884435.52597989,0.0,1.0
1997-10-20,46.5,47.5,45.38,46.75,550400,11.0525611381692,11.2902506250115,10.7863489129057,11.1119835098797,2315626.18655095,0.0,1.0
1997-10-21,46.13,46.88,45.75,46.63,223300,10.9646160280375,11.1428831431693,10.8742940230374,11.0834607714587,939460.987385227,0.0,1.0
1997-10-22,46.63,47.13,45.5,46.0,541700,11.0834607714587,11.2023055148798,10.8148716513268,10.933716394748,2279023.81041906,0.0,1.0
1997-10-23,44.38,45.88,43.75,45.5,916900,10.5486594260634,10.9051936563269,10.3989150493527,10.8148716513268,3857553.87072778,0.0,1.0
1997-10-24,41.5,45.0,39.75,44.13,2530600,9.86411370395742,10.6960269079056,9.44815710198331,10.4892370543528,10646663.5677432,0.0,1.0
1997-10-27,32.75,43.25,32.5,41.38,2196800,7.78433069408688,10.2800703059315,7.7249083223763,9.83559096553634,9242310.33178625,0.0,1.0
1997-10-28,36.63,39.63,30.5,32.25,3050200,8.70656590303519,9.41963436356223,7.2495293486916,7.66548595066571,12832708.9284479,0.0,1.0
1997-10-29,36.25,41.75,35.63,37.0,2598900,8.6162438980351,9.92353607566801,8.46887641619284,8.79451101316686,10934013.2562269,0.0,1.0
1997-10-30,36.0,37.88,34.88,35.5,859300,8.55682152632451,9.00367776158813,8.29060930106108,8.43797678290334,3615220.89771664,0.0,1.0
1997-10-31,37.0,38.5,35.5,36.0,973900,8.79451101316686,9.15104524343038,8.43797678290334,8.55682152632451,4097362.54193674,0.0,1.0
1997-11-03,37.63,38.75,37.25,37.75,1023600,8.94425538987754,9.21046761514097,8.85393338487745,8.97277812829862,4306458.87455226,0.0,1.0
1997-11-04,37.5,38.25,36.38,38.0,711900,8.91335575658803,9.09162287171979,8.64714353132461,9.03220050000921,2995084.08830965,0.0,1.0
1997-11-05,38.38,38.88,36.5,37.5,896900,9.1225225050093,9.24136724843047,8.67566626974568,8.91335575658803,3773410.47732114,0.0,1.0
1997-11-06,38.5,39.38,38.0,38.38,676800,9.15104524343038,9.36021199185165,9.03220050000921,9.1225225050093,2847412.43288098,0.0,1.0
1997-11-07,37.63,38.5,36.75,36.75,452200,8.94425538987754,9.15104524343038,8.73508864145627,8.73508864145627,1902482.12492432,0.0,1.0
1997-11-10,38.63,39.13,37.5,38.0,496400,9.18194487671989,9.30078962014106,8.91335575658803,9.03220050000921,2088439.02435301,0.0,1.0
1997-11-11,38.31,39.63,38.0,38.63,464800,9.10588424093033,9.41963436356223,9.03220050000921,9.18194487671989,1955492.46277051,0.0,1.0
1997-11-12,34.38,37.88,33.19,37.88,773300,8.17176455763991,9.00367776158813,7.88891406829751,9.00367776158813,3253404.30606805,0.0,1.0
1997-11-13,36.13,36.19,32.5,35.38,1114000,8.58772115961402,8.60198252882456,7.7249083223763,8.40945404448226,4686787.01275031,0.0,1.0
1997-11-14,34.56,36.75,34.5,36.75,343500,8.21454866527153,8.73508864145627,8.20028729606099,8.73508864145627,1445162.78175918,0.0,1.0
1997-11-17,38.0,38.25,35.63,36.0,520000,9.03220050000921,9.09162287171979,8.46887641619284,8.55682152632451,2187728.22857285,0.0,1.0
1997-11-18,37.31,38.0,36.63,37.25,481600,8.86819475408799,9.03220050000921,8.70656590303519,8.85393338487745,2026172.91323209,0.0,1.0
1997-11-19,37.31,37.5,36.0,37.0,402400,8.86819475408799,8.91335575658803,8.55682152632451,8.79451101316686,1692965.07534176,0.0,1.0
1997-11-20,38.88,39.38,37.38,37.75,815900,9.24136724843047,9.36021199185165,8.88483301816695,8.97277812829862,3432629.73402422,0.0,1.0
1997-11-21,39.56,41.88,39.0,41.13,4125900,9.40299609948327,9.95443570895752,9.26988998685155,9.77616859382575,17358361.3428245,0.0,1.0
1997-11-24,37.5,40.0,37.25,39.5,747600,8.91335575658803,9.5075794736939,8.85393338487745,9.38873473027273,3145280.04554051,0.0,1.0
1997-11-25,38.0,38.88,36.0,38.38,1561200,9.03220050000921,9.24136724843047,8.55682152632451,9.1225225050093,6568233.28932296,0.0,1.0
1997-11-26,38.44,38.88,38.0,38.0,748400,9.13678387421984,9.24136724843047,9.03220050000921,9.03220050000921,3148645.78127678,0.0,1.0
1997-11-28,38.44,38.63,38.38,38.63,68400,9.13678387421984,9.18194487671989,9.1225225050093,9.18194487671989,287770.405450737,0.0,1.0
1997-12-01,41.25,41.5,38.5,38.88,955100,9.80469133224684,9.86411370395742,9.15104524343038,9.24136724843047,4018267.75213449,0.0,1.0
1997-12-02,40.75,42.13,40.25,41.0,1307600,9.68584658882566,10.0138580806681,9.56700184540449,9.74526896053625,5501295.06092667,0.0,1.0
1997-12-03,40.0,41.19,39.63,40.38,877000,9.5075794736939,9.7904299630363,9.41963436356223,9.59790147869399,3689687.80088153,0.0,1.0
1997-12-04,39.63,40.25,39.63,40.06,396900,9.41963436356223,9.56700184540449,9.41963436356223,9.52184084290444,1669825.64215494,0.0,1.0
1997-12-05,40.0,40.25,39.13,39.13,585100,9.5075794736939,9.56700184540449,9.30078962014106,9.30078962014106,2461614.9741115,0.0,1.0
1997-12-08,40.38,40.38,39.75,40.25,1247700,9.59790147869399,9.59790147869399,9.44815710198331,9.56700184540449,5249285.59767376,0.0,1.0
1997-12-09,39.13,40.5,38.63,40.5,1575700,9.30078962014106,9.62642421711508,9.18194487671989,9.62642421711508,6629237.24954278,0.0,1.0
1997-12-10,37.5,39.25,37.0,38.94,1170800,8.91335575658803,9.32931235856214,8.79451101316686,9.25562861764101,4925754.25002519,0.0,1.0
1997-12-11,35.38,37.25,34.75,37.0,1271700,8.40945404448226,8.85393338487745,8.25970966777158,8.79451101316686,5350257.66976173,0.0,1.0
1997-12-12,33.88,35.75,33.13,35.25,1269300,8.05291981421874,8.49739915461392,7.87465269908698,8.37855441119275,5340160.46255293,0.0,1.0
1997-12-15,32.5,34.38,32.38,34.13,1589000,7.7249083223763,8.17176455763991,7.69638558395521,8.11234218592932,6685192.6061582,0.0,1.0
1997-12-16,34.5,34.5,32.25,32.75,1348500,8.20028729606099,8.20028729606099,7.66548595066571,7.78433069408688,5673368.30044326,0.0,1.0
1997-12-17,34.5,35.75,34.5,35.5,1219400,8.20028729606099,8.49739915461392,8.20028729606099,8.43797678290334,5130222.69600335,0.0,1.0
1997-12-18,33.5,34.75,33.25,34.63,1175400,7.96259780921864,8.25970966777158,7.90317543750806,8.2311869293505,4945107.23050872,0.0,1.0
1997-12-19,33.19,33.75,32.75,33.0,1119100,7.88891406829751,8.02202018092923,7.78433069408688,7.84375306579747,4708243.57806901,0.0,1.0
1997-12-22,33.34,34.0,32.63,33.75,1012600,7.92456749132387,8.08144255263982,7.7558079556658,8.02202018092923,4260180.0081786,0.0,1.0
1997-12-23,33.25,33.63,33.0,33.63,768700,7.90317543750806,7.99349744250815,7.84375306579747,7.99349744250815,3234051.32558453,0.0,1.0
1997-12-24,32.5,33.63,32.5,33.63,346200,7.7249083223763,7.99349744250815,7.7249083223763,7.99349744250815,1456522.13986908,0.0,1.0
1997-12-26,34.75,34.75,32.63,33.0,310000,8.25970966777158,8.25970966777158,7.7558079556658,7.84375306579747,1304222.59780305,0.0,1.0
1997-12-29,35.44,36.25,34.88,34.88,519800,8.4237154136928,8.6162438980351,8.29060930106108,8.29060930106108,2186886.79463879,0.0,1.0
1997-12-30,35.88,36.38,35.13,35.75,343700,8.52829878790343,8.64714353132461,8.35003167277167,8.49739915461392,1446004.21569325,0.0,1.0
1997-12-31,37.0,38.88,35.63,36.13,667100,8.79451101316686,9.24136724843047,8.46887641619284,8.58772115961402,2806602.88707875,0.0,1.0
1998-01-02,37.5,37.5,35.88,36.63,276200,8.91335575658803,8.91335575658803,8.52829878790343,8.70656590303519,1162020.26294581,0.0,1.0
1998-01-05,38.25,38.5,36.88,36.88,704500,9.09162287171979,9.15104524343038,8.76598827474578,8.76598827474578,2963951.03274919,0.0,1.0
1998-01-06,39.38,40.0,38.13,38.13,832700,9.36021199185165,9.5075794736939,9.06310013329871,9.06310013329871,3503310.1844858,0.0,1.0
1998-01-07,38.0,39.5,37.5,39.5,697600,9.04646186921975,9.4035590482679,8.9274294762037,9.4035590482679,2930294.78079106,0.06,1.0
1998-01-08,38.88,39.13,37.38,37.75,538600,9.255958880928,9.31547507743602,8.89886170187985,8.98694567271172,2262409.35913714,0.0,1.0
1998-01-09,35.94,38.88,34.75,38.63,1315900,8.55604840999362,9.255958880928,8.27275131461543,9.19644268441997,5527486.95820379,0.0,1.0
1998-01-12,35.75,36.38,34.38,34.5,730800,8.51081610064753,8.66079691584775,8.18466734378355,8.2132351181074,3069752.6172622,0.0,1.0
1998-01-13,36.38,37.25,35.63,36.0,748600,8.66079691584775,8.86791327969567,8.48224832632367,8.57033229715555,3144522.18018949,0.0,1.0
1998-01-14,37.38,37.5,35.84,36.5,406200,8.89886170187985,8.9274294762037,8.53224193139042,8.6893646901716,1706258.22814984,0.0,1.0
1998-01-15,37.88,38.5,37.0,37.25,674000,9.0178940948959,9.1654942622358,8.80839708318765,8.86791327969567,2831162.10185375,0.0,1.0
1998-01-16,38.19,38.75,38.0,38.25,454400,9.09169417856585,9.22501045874382,9.04646186921975,9.10597806572777,1908724.12326757,0.0,1.0
1998-01-20,38.06,38.25,36.75,38.0,708200,9.06074575638167,9.10597806572777,8.74888088667962,9.04646186921975,2974820.47556799,0.0,1.0
1998-01-21,37.88,38.56,37.0,37.5,429200,9.0178940948959,9.17977814939772,8.80839708318765,8.9274294762037,1802870.58474129,0.0,1.0
1998-01-22,37.5,37.94,36.75,37.13,596400,8.9274294762037,9.03217798205782,8.74888088667962,8.83934550537182,2505200.41178869,0.0,1.0
1998-01-23,38.56,38.63,37.38,37.38,813200,9.17977814939772,9.19644268441997,8.89886170187985,8.89886170187985,3415876.88609417,0.0,1.0
1998-01-26,38.13,39.0,38.13,38.25,556100,9.07741029140392,9.28452665525185,9.07741029140392,9.10597806572777,2335918.7608915,0.0,1.0
1998-01-27,37.75,38.13,36.5,38.0,1011000,8.98694567271172,9.07741029140392,8.6893646901716,9.04646186921975,4246743.15278063,0.0,1.0
1998-01-28,36.81,38.0,36.63,37.75,910600,8.76316477384155,9.04646186921975,8.72031311235577,8.98694567271172,3825009.21357274,0.0,1.0
1998-01-29,37.19,38.44,36.5,36.94,1369700,8.85362939253375,9.15121037507387,8.6893646901716,8.79411319602572,5753475.86188291,0.0,1.0
1998-01-30,38.63,38.88,37.13,37.5,816800,9.19644268441997,9.255958880928,8.83934550537182,8.9274294762037,3430998.82016935,0.0,1.0
1998-02-02,39.19,40.63,38.81,39.13,1530700,9.32975896459794,9.67257225648417,9.23929434590575,9.31547507743602,6429762.35802306,0.0,1.0
1998-02-03,39.69,40.13,38.5,39.25,616800,9.44879135761399,9.55353986346812,9.1654942622358,9.34404285175987,2590891.37154806,0.0,1.0
1998-02-04,40.31,40.5,39.0,39.5,664300,9.5963915249539,9.64162383429999,9.28452665525185,9.4035590482679,2790416.89059562,0.0,1.0
1998-02-05,39.5,41.25,39.25,40.5,737700,9.4035590482679,9.82017242382407,9.34404285175987,9.64162383429999,3098736.32423963,0.0,1.0
1998-02-06,42.69,44.0,39.75,40.0,1709700,10.1629857157103,10.4748505854123,9.46307524477592,9.52259144128394,7181658.5245391,0.0,1.0
1998-02-09,42.69,43.44,42.25,42.63,828700,10.1629857157103,10.3415343052344,10.0582372098562,10.1487018285484,3480985.21336232,0.0,1.0
1998-02-10,43.81,44.13,42.63,42.63,790500,10.4296182760662,10.5057990075965,10.1487018285484,10.1487018285484,3320524.69067567,0.0,1.0
1998-02-11,44.75,45.38,43.75,43.75,1491700,10.6533991749364,10.8033799901366,10.4153343889043,10.4153343889043,6265941.40554191,0.0,1.0
1998-02-12,45.38,45.75,44.38,44.63,1278800,10.8033799901366,10.8914639609685,10.5653152041045,10.6248314006126,5371647.02648455,0.0,1.0
1998-02-13,44.38,45.25,44.13,45.0,833700,10.5653152041045,10.7724315679525,10.5057990075965,10.7129153714444,3501987.89957787,0.0,1.0
1998-02-17,43.5,45.38,43.38,44.88,875800,10.3558181923963,10.8033799901366,10.3272504180724,10.6843475971206,3678830.51751263,0.0,1.0
1998-02-18,44.25,44.38,43.5,43.63,573500,10.5343667819204,10.5653152041045,10.3558181923963,10.3867666145805,2409008.10892154,0.0,1.0
1998-02-19,43.75,44.75,43.0,44.0,441700,10.4153343889043,10.6533991749364,10.2367857993802,10.4748505854123,1855377.30028012,0.0,1.0
1998-02-20,42.25,44.0,41.75,44.0,801100,10.0582372098562,10.4748505854123,9.93920481684012,10.4748505854123,3365050.38545257,0.0,1.0
1998-02-23,43.81,44.63,42.5,42.63,691100,10.4296182760662,10.6248314006126,10.1177534063642,10.1487018285484,2902991.28871088,0.0,1.0
1998-02-24,43.38,45.38,43.25,43.56,780900,10.3272504180724,10.8033799901366,10.2963019958883,10.3701020795582,3280199.53314184,0.0,1.0
1998-02-25,44.88,45.0,43.63,43.75,461600,10.6843475971206,10.7129153714444,10.3867666145805,10.4153343889043,1938967.99141794,0.0,1.0
1998-02-26,49.88,49.88,47.0,47.88,3776400,11.8746715272811,11.8746715272811,11.1890449435086,11.3985419552169,15862908.8448672,0.0,1.0
1998-02-27,47.38,50.06,47.38,50.0,1072800,11.2795095622008,11.9175231887669,11.2795095622008,11.9032393016049,4506336.35440462,0.0,1.0
1998-03-02,48.0,48.56,47.38,48.0,979900,11.4271097295407,11.5604260097187,11.2795095622008,11.4271097295407,4116106.44452003,0.0,1.0
1998-03-03,48.0,48.13,46.88,47.63,451700,11.4271097295407,11.4580581517249,11.1604771691848,11.3390257587089,1897382.67271119,0.0,1.0
1998-03-04,48.0,48.44,46.25,47.38,923400,11.4271097295407,11.5318582353949,11.0104963539846,11.2795095622008,3878776.09028451,0.0,1.0
1998-03-05,46.44,48.13,45.88,47.0,2237300,11.0557286633307,11.4580581517249,10.9224123831527,11.1890449435086,9397861.97400204,0.0,1.0
1998-03-06,46.31,47.75,46.13,47.0,641400,11.0247802411465,11.3675935330327,10.9819285796607,11.1890449435086,2694224.58772848,0.0,1.0
1998-03-09,45.69,47.25,45.5,45.88,679400,10.8771800738066,11.2485611400167,10.8319477644605,10.9224123831527,2853845.00296652,0.0,1.0
1998-03-10,47.13,47.25,46.19,46.25,549000,11.2199933656928,11.2485611400167,10.9962124668226,11.0104963539846,2306094.94646545,0.0,1.0
1998-03-11,46.13,47.5,45.44,47.38,1113500,10.9819285796607,11.3080773365247,10.8176638772986,11.2795095622008,4677298.22019904,0.0,1.0
1998-03-12,46.0,46.75,45.63,46.0,538700,10.9509801574765,11.1295287470006,10.8628961866447,10.9509801574765,2262829.41286146,0.0,1.0
1998-03-13,46.13,46.63,45.63,46.38,613500,10.9819285796607,11.1009609726768,10.8628961866447,11.0414447761687,2577029.59864581,0.0,1.0
1998-03-16,46.56,46.63,45.0,45.75,602700,11.0842964376545,11.1009609726768,10.7129153714444,10.8914639609685,2531663.79642026,0.0,1.0
1998-03-17,47.44,47.63,45.75,46.38,1167300,11.2937934493628,11.3390257587089,10.8914639609685,11.0414447761687,4903287.12387815,0.0,1.0
1998-03-18,47.63,47.75,46.5,47.0,899000,11.3390257587089,11.3675935330327,11.0700125504926,11.1890449435086,3776282.98155269,0.0,1.0
1998-03-19,48.06,48.38,46.63,47.25,764000,11.4413936167027,11.5175743482329,11.1009609726768,11.2485611400167,3209210.45373332,0.0,1.0
1998-03-20,47.19,48.5,46.88,48.44,484700,11.2342772528547,11.5461421225568,11.1604771691848,11.5318582353949,2036000.40173371,0.0,1.0
1998-03-23,46.88,47.38,46.5,47.19,666900,11.1604771691848,11.2795095622008,11.0700125504926,11.2342772528547,2801338.28742769,0.0,1.0
1998-03-24,47.13,47.5,46.5,46.75,490700,11.2199933656928,11.3080773365247,11.0700125504926,11.1295287470006,2061203.62519234,0.0,1.0
1998-03-25,46.13,48.0,46.0,48.0,481000,10.9819285796607,11.4271097295407,10.9509801574765,11.4271097295407,2020458.41393421,0.0,1.0
1998-03-26,46.81,47.0,46.0,46.13,681500,11.1438126341625,11.1890449435086,10.9509801574765,10.9819285796607,2862666.13117706,0.0,1.0
1998-03-27,45.5,47.5,44.88,47.13,1384400,10.8319477644605,11.3080773365247,10.6843475971206,11.2199933656928,5815223.75935657,0.0,1.0
1998-03-30,42.75,46.25,42.0,45.38,1166000,10.1772696028722,11.0104963539846,9.99872101334814,10.8033799901366,4897826.42546214,0.0,1.0
1998-03-31,43.13,43.81,42.63,43.38,1356600,10.2677342215644,10.4296182760662,10.1487018285484,10.3272504180724,5698448.82399823,0.0,1.0
1998-04-01,44.5,44.75,41.75,42.63,2165200,10.5938829784284,10.6533991749364,9.93920481684012,10.1487018285484,9095003.23877409,0.0,1.0
1998-04-02,45.5,46.25,44.88,45.06,1766900,10.8319477644605,11.0104963539846,10.6843475971206,10.7271992586064,7421929.25484479,0.0,1.0
1998-04-03,44.5,46.25,44.31,45.5,928700,10.5938829784284,11.0104963539846,10.5486506690823,10.8319477644605,3901038.93767296,0.0,1.0
1998-04-06,44.25,44.5,41.88,44.25,894600,10.5343667819204,10.5938829784284,9.97015323902429,10.5343667819204,3757800.61768302,0.0,1.0
1998-04-07,42.25,44.25,41.88,43.88,841400,10.0725210970181,10.5493268294213,9.9843120365235,10.4611177689267,3529319.98430106,0.06,1.0
1998-04-08,41.25,42.63,40.75,42.38,791400,9.83411823081648,10.1631141861747,9.71491679771568,10.1035134696243,3319590.96217716,0.0,1.0
1998-04-09,42.13,42.38,41.5,41.63,1370100,10.0439127530739,10.1035134696243,9.89371894736688,9.92471131997309,5746994.66423922,0.0,1.0
1998-04-13,41.75,42.13,41.63,42.0,884100,9.95331966391729,10.0439127530739,9.92471131997309,10.0129203804677,3708428.56919487,0.0,1.0
1998-04-14,42.0,42.13,41.63,41.63,587400,10.0129203804677,10.0439127530739,9.92471131997309,9.92471131997309,2463896.55191162,0.0,1.0
1998-04-15,43.5,43.56,42.25,42.25,2145800,10.3705246797701,10.3848288517422,10.0725210970181,10.0725210970181,9000730.71346948,0.0,1.0
1998-04-16,44.88,45.13,43.13,43.63,976000,10.6995206351283,10.7591213516787,10.2823156192755,10.4015170523763,4093910.51185862,0.0,1.0
1998-04-17,46.25,46.25,44.75,45.5,798000,11.0261325618245,11.0261325618245,10.6685282625221,10.8473304121733,3347275.19309752,0.0,1.0
1998-04-20,45.13,46.38,43.5,45.88,1477600,10.7591213516787,11.0571249344307,10.3705246797701,10.9379235013299,6197912.06180564,0.0,1.0
1998-04-21,45.0,45.0,43.88,45.0,517200,10.7281289790725,10.7281289790725,10.4611177689267,10.7281289790725,2169437.00484967,0.0,1.0
1998-04-22,45.75,46.75,45.13,45.75,936200,10.9069311287237,11.1453339949253,10.7591213516787,10.9069311287237,3926966.210248,0.0,1.0
1998-04-23,45.06,46.13,44.88,45.75,502100,10.7424331510446,10.9975242178803,10.6995206351283,10.9069311287237,2106098.84016825,0.0,1.0
1998-04-24,44.5,45.75,44.0,45.0,428500,10.6089275459717,10.9069311287237,10.4897261128709,10.7281289790725,1797377.71960186,0.0,1.0
1998-04-27,43.88,44.88,43.25,43.75,762100,10.4611177689267,10.6995206351283,10.3109239632197,10.4301253963205,3196689.75521256,0.0,1.0
1998-04-28,45.13,45.13,44.0,44.5,709400,10.7591213516787,10.7591213516787,10.4897261128709,10.6089275459717,2975635.36589396,0.0,1.0
1998-04-29,46.5,46.63,44.75,45.25,550100,11.0857332783749,11.1167256509812,10.6685282625221,10.7877296956229,2307438.7014072,0.0,1.0
1998-04-30,47.0,47.25,46.25,46.5,807200,11.2049347114757,11.2645354280262,11.0261325618245,11.0857332783749,3385865.33316833,0.0,1.0
1998-05-01,48.0,48.13,45.88,46.88,1408300,11.4433375776774,11.4743299502836,10.9379235013299,11.1763263675316,5907227.63714187,0.0,1.0
1998-05-04,48.63,48.63,47.5,48.0,1002100,11.5935313833844,11.5935313833844,11.3241361445766,11.4433375776774,4203389.06140728,0.0,1.0
1998-05-05,47.94,48.5,47.5,48.25,949700,11.4290334057053,11.5625390107782,11.3241361445766,11.5029382942278,3983593.04622143,0.0,1.0
1998-05-06,47.88,48.25,47.13,48.25,629700,11.4147292337332,11.5029382942278,11.235927084082,11.5029382942278,2641327.30462844,0.0,1.0
1998-05-07,47.63,47.75,47.5,47.63,432000,11.3551285171828,11.383736861127,11.3241361445766,11.3551285171828,1812058.75115053,0.0,1.0
1998-05-08,48.88,49.0,47.5,47.5,991400,11.6531320999348,11.681740443879,11.3241361445766,11.3241361445766,4158507.05067277,0.0,1.0
1998-05-11,48.13,49.0,48.0,48.63,503400,11.4743299502836,11.681740443879,11.4433375776774,11.5935313833844,2111551.79474346,0.0,1.0
1998-05-12,48.81,49.0,48.0,48.06,772200,11.6364438993007,11.681740443879,11.4433375776774,11.4576417496495,3239055.01768157,0.0,1.0
1998-05-13,48.38,48.88,48.38,48.56,744300,11.533930666834,11.6531320999348,11.533930666834,11.5768431827503,3122026.22333643,0.0,1.0
1998-05-14,47.38,48.31,47.38,48.25,777900,11.2955278006324,11.5172424661999,11.2955278006324,11.5029382942278,3262964.12620369,0.0,1.0
1998-05-15,46.0,47.44,45.25,47.31,1098500,10.9665318452741,11.3098319726045,10.7877296956229,11.2788395999982,4607746.61606219,0.0,1.0
1998-05-18,45.94,46.75,45.75,46.06,303500,10.952227673302,11.1453339949253,10.9069311287237,10.9808360172462,1273055.1642921,0.0,1.0
1998-05-19,48.0,48.38,46.38,46.38,985100,11.4433375776774,11.533930666834,11.0571249344307,11.0571249344307,4132081.19388515,0.0,1.0
1998-05-20,46.0,48.25,45.5,48.13,610000,10.9665318452741,11.5029382942278,10.8473304121733,11.4743299502836,2558694.06991164,0.0,1.0
1998-05-21,44.5,46.75,43.75,46.5,1094600,10.6089275459717,11.1453339949253,10.4301253963205,11.0857332783749,4591387.75233652,0.0,1.0
1998-05-22,42.0,46.13,41.5,46.13,2096300,10.0129203804677,10.9975242178803,9.89371894736688,10.9975242178803,8793098.9815668,0.0,1.0
1998-05-26,42.25,43.38,41.5,43.38,1683000,10.0725210970181,10.3419163358259,9.89371894736688,10.3419163358259,7059478.88469061,0.0,1.0
1998-05-27,43.0,43.13,41.38,41.75,1381100,10.2513232466693,10.2823156192755,9.86511060342269,9.95331966391729,5793135.04910649,0.0,1.0
1998-05-28,42.75,43.38,41.88,43.13,760400,10.1917225301189,10.3419163358259,9.9843120365235,10.2823156192755,3189558.96846034,0.0,1.0
1998-05-29,42.5,43.25,41.25,43.13,826300,10.1321218135685,10.3109239632197,9.83411823081648,10.2823156192755,3465981.81961964,0.0,1.0
1998-06-01,41.5,43.0,41.38,42.25,589000,9.89371894736688,10.2513232466693,9.86511060342269,10.0725210970181,2470607.88061959,0.0,1.0
1998-06-02,42.44,43.38,41.81,41.88,559600,10.1178176415964,10.3419163358259,9.96762383588938,9.9843120365235,2347287.21561074,0.0,1.0
1998-06-03,41.88,42.75,41.25,42.38,791700,9.9843120365235,10.1917225301189,9.83411823081648,10.1035134696243,3320849.3363099,0.0,1.0
1998-06-04,42.13,42.25,41.5,41.56,436900,10.0439127530739,10.0725210970181,9.89371894736688,9.90802311933898,1832612.19531868,0.0,1.0
1998-06-05,41.88,42.88,41.63,42.38,625000,9.9843120365235,10.2227149027251,9.92471131997309,10.1035134696243,2621612.7765488,0.0,1.0
1998-06-08,42.63,43.88,42.25,42.38,732500,10.1631141861747,10.4611177689267,10.0725210970181,10.1035134696243,3072530.1741152,0.0,1.0
1998-06-09,43.63,44.06,43.0,43.75,851800,10.4015170523763,10.504030284843,10.2513232466693,10.4301253963205,3572943.62090284,0.0,1.0
1998-06-10,43.12,43.69,41.94,42.75,721700,10.2799315906135,10.4158212243484,9.99861620849559,10.1917225301189,3027228.70533643,0.0,1.0
1998-06-11,42.5,43.75,42.5,43.0,1151200,10.1321218135685,10.4301253963205,10.1321218135685,10.2513232466693,4828801.00538077,0.0,1.0
1998-06-12,41.63,42.75,41.63,42.5,668100,9.92471131997309,10.1917225301189,9.92471131997309,10.1321218135685,2802399.19361961,0.0,1.0
1998-06-15,41.5,42.75,40.88,41.0,838300,9.89371894736688,10.1917225301189,9.74590917032189,9.77451751426608,3516316.78492938,0.0,1.0
1998-06-16,42.0,42.13,41.0,41.88,458400,10.0129203804677,10.0439127530739,9.77451751426608,9.9843120365235,1922795.67483195,0.0,1.0
1998-06-17,42.69,43.63,42.13,42.13,926700,10.1774183581468,10.4015170523763,10.0439127530739,10.0439127530739,3887117.69604444,0.0,1.0
1998-06-18,41.75,43.5,41.53,42.88,1127500,9.95331966391729,10.3705246797701,9.90087103335293,10.2227149027251,4729389.44889404,0.0,1.0
1998-06-19,41.31,43.0,40.0,42.0,1623600,9.84842240278858,10.2513232466693,9.53611464806447,10.0129203804677,6810320.80640742,0.0,1.0
1998-06-22,40.75,41.63,40.06,41.5,1398800,9.71491679771568,9.92471131997309,9.55041882003656,9.89371894736688,5867379.12293834,0.0,1.0
1998-06-23,41.63,42.06,40.44,40.44,1018400,9.92471131997309,10.0272245524398,9.64101190919317,9.64101190919317,4271760.72261968,0.0,1.0
1998-06-24,39.5,40.63,37.19,40.38,3770200,9.41691321496366,9.68630845377148,8.86620259403794,9.62670773722108,15814407.1842309,0.0,1.0
1998-06-25,39.19,40.13,39.13,39.63,1299400,9.34300832644116,9.56710702067068,9.32870415446907,9.44790558756987,5450437.82695602,0.0,1.0
1998-06-26,38.38,39.0,37.75,38.88,1104400,9.14990200481786,9.29771178186285,8.99970819911084,9.26910343791866,4632494.64067279,0.0,1.0
1998-06-29,38.38,39.63,38.38,38.63,891400,9.14990200481786,9.44790558756987,9.14990200481786,9.20950272136826,3739049.00642496,0.0,1.0
1998-06-30,38.63,39.0,38.25,38.5,661200,9.20950272136826,9.29771178186285,9.11890963221165,9.17851034876205,2773456.58856651,0.0,1.0
1998-07-01,37.81,38.88,37.63,38.75,1302700,9.01401237108294,9.26910343791866,8.97109985516665,9.23811106531245,5464279.9424162,0.0,1.0
1998-07-02,34.38,37.63,33.88,37.5,2077400,8.19629054001141,8.97109985516665,8.0770891069106,8.94010748256044,8713821.41120397,0.0,1.0
1998-07-06,35.44,35.75,34.0,35.0,800900,8.44899757818512,8.52290246670762,8.1056974508548,8.34410031705641,3359439.4763807,0.0,1.0
1998-07-07,35.13,36.75,34.75,36.0,744800,8.37509268966262,8.76130533290923,8.284499600506,8.58250318325802,3124123.51355768,0.0,1.0
1998-07-08,35.63,36.0,35.13,35.44,507400,8.50859829473552,8.59695589701035,8.38919612949926,8.46322547194574,2124752.08885883,0.06,1.0
1998-07-09,35.38,35.88,35.0,35.75,648800,8.44889721211739,8.56829937735365,8.35815156653784,8.53725481439222,2716868.65441784,0.0,1.0
1998-07-10,35.06,35.75,34.75,35.25,765400,8.37247982636619,8.53725481439222,8.29845048391971,8.41785264915597,3205134.50692265,0.0,1.0
1998-07-13,33.75,34.88,32.88,34.75,884200,8.0596461534472,8.32949504688114,7.85188638593612,8.29845048391971,3702612.92268226,0.0,1.0
1998-07-14,36.75,36.88,33.75,33.88,1030600,8.77605914486473,8.80710370782616,8.0596461534472,8.09069071640863,4315667.13200219,0.0,1.0
1998-07-15,37.16,37.75,35.63,37.0,1147500,8.87396892035846,9.01486347533724,8.50859829473552,8.83576022748286,4805189.24313266,0.0,1.0
1998-07-16,32.69,36.25,32.56,35.38,2108500,7.80651356314634,8.65665697962848,7.77546900018492,8.44889721211739,8829404.37398275,0.0,1.0
1998-07-17,31.13,32.88,31.0,32.75,1933400,7.43397880760923,7.85188638593612,7.4029342446478,7.82084182297469,8096168.0894751,0.0,1.0
1998-07-20,32.0,33.0,30.44,31.19,2363300,7.64173857512031,7.88054290559282,7.2692038195832,7.44830706743758,9896386.70003957,0.0,1.0
1998-07-21,32.25,33.06,31.81,32.38,1330800,7.70143965773844,7.89487116542117,7.59636575233053,7.73248422069986,5572763.26340823,0.0,1.0
1998-07-22,31.5,32.06,31.38,32.0,1521800,7.52233640988405,7.65606683494866,7.49367989022735,7.64173857512031,6372581.25507563,0.0,1.0
1998-07-23,31.69,32.38,31.38,31.75,697600,7.56770923267383,7.73248422069986,7.49367989022735,7.58203749250218,2921220.05752448,0.0,1.0
1998-07-24,31.5,32.0,31.13,31.75,606500,7.52233640988405,7.64173857512031,7.43397880760923,7.58203749250218,2539736.1882004,0.0,1.0
1998-07-27,31.38,32.0,31.13,31.38,553600,7.49367989022735,7.64173857512031,7.43397880760923,7.49367989022735,2318215.9172098,0.0,1.0
1998-07-28,33.31,34.63,31.25,31.63,1038300,7.9545722480393,8.26979396426301,7.46263532726593,7.55338097284548,4347911.10339402,0.0,1.0
1998-07-29,33.38,34.25,32.5,34.0,554000,7.97128855117237,8.17904831868346,7.76114074035656,8.11934723606533,2319890.92871067,0.0,1.0
1998-07-30,32.56,33.38,31.06,32.88,2000800,7.77546900018492,7.97128855117237,7.41726250447615,7.85188638593612,8378407.52737239,0.0,1.0
1998-07-31,32.75,33.69,32.5,32.94,728400,7.82084182297469,8.04531789361885,7.76114074035656,7.86621464576447,3050195.94309179,0.0,1.0
1998-08-03,33.56,33.75,32.75,33.0,912500,8.01427333065742,8.0596461534472,7.82084182297469,7.88054290559282,3821119.98636911,0.0,1.0
1998-08-04,31.94,33.63,31.63,33.5,1599900,7.62741031529196,8.0309896337905,7.55338097284548,7.99994507082907,6699627.2506213,0.0,1.0
1998-08-05,32.06,33.63,31.5,32.25,1480500,7.65606683494866,8.0309896337905,7.52233640988405,7.70143965773844,6199636.31761037,0.0,1.0
1998-08-06,33.75,34.38,32.0,32.0,922000,8.0596461534472,8.21009288164488,7.64173857512031,7.64173857512031,3860901.50951487,0.0,1.0
1998-08-07,34.69,35.5,32.38,33.88,826200,8.28412222409136,8.47755373177409,7.73248422069986,8.09069071640863,3459736.25505551,0.0,1.0
1998-08-10,35.0,35.75,34.63,35.0,680500,8.35815156653784,8.53725481439222,8.26979396426301,8.35815156653784,2849613.31586211,0.0,1.0
1998-08-11,34.0,34.38,33.38,33.5,1001500,8.11934723606533,8.21009288164488,7.97128855117237,7.99994507082907,4193810.0453136,0.0,1.0
1998-08-12,34.06,34.38,33.38,33.5,778600,8.13367549589368,8.21009288164488,7.97128855117237,7.99994507082907,3260409.88645149,0.0,1.0
1998-08-13,32.75,34.69,32.63,33.5,709800,7.82084182297469,8.28412222409136,7.79218530331799,7.99994507082907,2972307.90830114,0.0,1.0
1998-08-14,31.75,33.63,31.75,33.25,676700,7.58203749250218,8.0309896337905,7.58203749250218,7.94024398821095,2833700.70660381,0.0,1.0
1998-08-17,33.5,33.75,31.5,31.88,1140700,7.99994507082907,8.0596461534472,7.52233640988405,7.61308205546361,4776714.0476178,0.0,1.0
1998-08-18,34.63,34.63,33.5,33.63,689200,8.26979396426301,8.26979396426301,7.99994507082907,8.0309896337905,2886044.81600612,0.0,1.0
1998-08-19,32.5,36.31,32.5,34.63,920900,7.76114074035656,8.67098523945683,7.76114074035656,8.26979396426301,3856295.22788747,0.0,1.0
1998-08-20,32.63,34.25,31.75,32.56,706800,7.79218530331799,8.17904831868346,7.58203749250218,7.77546900018492,2959745.32204459,0.0,1.0
1998-08-21,27.44,28.0,25.38,27.88,5539400,6.55279082816567,6.68652125323027,6.0608539073923,6.65786473357357,23196396.7698554,0.0,1.0
1998-08-24,24.13,28.0,23.25,27.88,1992900,5.76234849430166,6.68652125323027,5.55220068348585,6.65786473357357,8345326.05023013,0.0,1.0
1998-08-25,23.19,25.25,22.56,24.94,3426100,5.5378724236575,6.02980934443087,5.38742569545982,5.95578000198439,14346892.2578621,0.0,1.0
1998-08-26,25.06,25.63,22.25,23.25,2173700,5.98443652164109,6.12055499001042,5.31339635301334,5.55220068348585,9102431.24862524,0.0,1.0
1998-08-27,23.63,25.13,23.25,24.25,1061700,5.6429463290654,6.00115282477417,5.55220068348585,5.79100501395836,4445899.27619516,0.0,1.0
1998-08-28,25.75,26.63,23.63,24.25,1615000,6.14921150966712,6.35935932048293,5.6429463290654,5.79100501395836,6762858.9347793,0.0,1.0
1998-08-31,23.38,27.5,23.38,27.13,1537300,5.58324524644728,6.56711908799402,5.58324524644728,6.47876148571919,6437487.95073449,0.0,1.0
1998-09-01,23.63,24.63,22.63,24.25,1881700,5.6429463290654,5.88175065953791,5.40414199859289,5.79100501395836,7879672.85298713,0.0,1.0
1998-09-02,23.56,24.31,22.88,23.88,1036600,5.62623002593233,5.80533327378671,5.46384308121102,5.70264741168353,4340792.3045153,0.0,1.0
1998-09-03,23.38,23.88,22.63,23.38,445400,5.58324524644728,5.70264741168353,5.40414199859289,5.58324524644728,1865125.30622334,0.0,1.0
1998-09-04,25.19,25.25,22.5,23.75,494200,6.01548108460252,6.02980934443087,5.37309743563147,5.67160284872211,2069476.70932999,0.0,1.0
1998-09-08,25.25,26.5,23.75,25.5,946100,6.02980934443087,6.32831475752151,5.67160284872211,6.089510427049,3961820.95244253,0.0,1.0
1998-09-09,25.0,26.38,24.5,25.38,932400,5.97010826181274,6.29965823786481,5.85070609657649,6.0608539073923,3904451.8085376,0.0,1.0
1998-09-10,24.75,25.69,23.88,24.0,1075500,5.91040717919461,6.13488324983877,5.70264741168353,5.73130393134023,4503687.17297532,0.0,1.0
1998-09-11,25.25,26.13,24.75,25.0,1262600,6.02980934443087,6.23995715524668,5.91040717919461,5.97010826181274,5287173.80250919,0.0,1.0
1998-09-14,25.88,26.13,25.25,26.0,1095400,6.18025607262855,6.23995715524668,6.02980934443087,6.20891259228525,4587018.9951438,0.0,1.0
1998-09-15,26.63,27.5,25.81,25.81,1445600,6.35935932048293,6.56711908799402,6.16353976949547,6.16353976949547,6053491.5641591,0.0,1.0
1998-09-16,26.13,27.44,25.25,27.25,583300,6.23995715524668,6.55279082816567,6.02980934443087,6.50741800537589,2442585.5211497,0.0,1.0
1998-09-17,24.94,26.0,24.81,25.13,982700,5.95578000198439,6.20891259228525,5.92473543902296,6.00115282477417,4115084.50477252,0.0,1.0
1998-09-18,25.0,25.75,24.63,25.25,962300,5.97010826181274,6.14921150966712,5.88175065953791,6.02980934443087,4029658.91822794,0.0,1.0
1998-09-21,24.63,25.25,23.75,24.38,646900,5.88175065953791,6.02980934443087,5.67160284872211,5.82204957691979,2708912.34978869,0.0,1.0
1998-09-22,25.5,25.69,24.88,25.13,1133300,6.089510427049,6.13488324983877,5.94145174215604,6.00115282477417,4745726.33485162,0.0,1.0
1998-09-23,27.63,27.75,25.75,25.81,1094100,6.59816365095544,6.62682017061214,6.14921150966712,6.16353976949547,4581575.20776596,0.0,1.0
1998-09-24,26.06,27.13,25.25,27.13,1343900,6.2232408521136,6.47876148571919,6.02980934443087,6.47876148571919,5627619.89006186,0.0,1.0
1998-09-25,25.94,26.31,25.56,25.75,1463300,6.1945843324569,6.28294193473173,6.10383868687735,6.14921150966712,6127610.82307278,0.0,1.0
1998-09-28,26.31,26.63,25.94,26.25,1135400,6.28294193473173,6.35935932048293,6.1945843324569,6.26861367490338,4754520.14523122,0.0,1.0
1998-09-29,26.56,27.25,26.13,26.38,1092300,6.34264301734986,6.50741800537589,6.23995715524668,6.29965823786481,4574037.65601203,0.0,1.0
1998-09-30,26.25,26.78,25.25,26.5,881400,6.26861367490338,6.39517997005381,6.02980934443087,6.32831475752151,3690887.84217614,0.0,1.0
1998-10-01,26.0,26.19,24.75,25.25,2174700,6.20891259228525,6.25428541507503,5.91040717919461,6.02980934443087,9106618.77737742,0.0,1.0
1998-10-02,25.81,26.0,24.63,26.0,1690700,6.16353976949547,6.20891259228525,5.88175065953791,6.20891259228525,7079854.86131973,0.0,1.0
1998-10-05,24.44,25.38,23.5,25.25,1856300,5.83637783674814,6.0608539073923,5.61190176610398,6.02980934443087,7773309.62268161,0.0,1.0
1998-10-06,23.75,25.0,23.38,25.0,994400,5.67160284872211,5.97010826181274,5.58324524644728,5.97010826181274,4164078.59117308,0.0,1.0
1998-10-07,24.06,24.75,23.0,23.63,839100,5.75996045099693,5.92514634921754,5.50619660735368,5.65701851442467,3505014.69094388,0.06,1.0
1998-10-08,23.63,24.06,21.88,23.38,1430000,5.65701851442467,5.75996045099693,5.2380687725608,5.59716855130126,5973270.180014,0.0,1.0
1998-10-09,23.75,24.25,23.38,24.06,799100,5.68574649672391,5.80544642297072,5.59716855130126,5.75996045099693,3337930.21038405,0.0,1.0
1998-10-12,23.75,24.5,23.38,24.06,1298500,5.68574649672391,5.86529638609413,5.59716855130126,5.75996045099693,5423979.95017355,0.0,1.0
1998-10-13,23.13,23.81,22.13,22.75,990500,5.53731858817785,5.70011048787352,5.29791873568421,5.44634664423027,4137429.44986285,0.0,1.0
1998-10-14,22.19,23.25,22.0,23.25,538700,5.31228272683383,5.56604657047709,5.26679675486004,5.56604657047709,2250210.24193954,0.0,1.0
1998-10-15,24.25,24.5,21.63,22.25,1315300,5.80544642297072,5.86529638609413,5.17821880943739,5.32664671798345,5494155.43200869,0.0,1.0
1998-10-16,23.88,25.88,23.88,24.5,899800,5.71686847754808,6.19566818253535,5.71686847754808,5.86529638609413,3758565.39019343,0.0,1.0
1998-10-19,25.38,26.88,23.75,23.75,907700,6.07596825628854,6.43506803502899,5.68574649672391,5.68574649672391,3791564.57510399,0.0,1.0
1998-10-20,26.69,28.13,25.5,25.75,1166200,6.3895820630552,6.73431785064604,6.10469623858777,6.16454620171118,4871348.03072191,0.0,1.0
1998-10-21,25.94,27.0,25.5,26.75,705700,6.21003217368497,6.46379601732823,6.10469623858777,6.40394605420482,2947787.94827684,0.0,1.0
1998-10-22,26.06,26.38,25.75,26.0,813100,6.23876015598421,6.31536810878217,6.16454620171118,6.22439616483459,3396409.77857999,0.0,1.0
1998-10-23,25.06,26.06,24.63,26.06,993500,5.99936030349057,6.23876015598421,5.89641836691831,6.23876015598421,4149960.78590484,0.0,1.0
1998-10-26,27.0,27.31,25.25,25.31,800500,6.46379601732823,6.53800997160126,6.04484627546436,6.05921026661398,3343778.16720364,0.0,1.0
1998-10-27,30.0,30.88,27.31,27.38,1587600,7.18199557480914,7.39266744500355,6.53800997160126,6.55476796127581,6631583.03341975,0.0,1.0
1998-10-28,29.56,30.25,29.13,30.25,1237900,7.07665963971194,7.24184553793255,6.97371770313968,7.24184553793255,5170846.96212541,0.0,1.0
1998-10-29,31.63,32.25,29.25,29.31,1040200,7.57221733437377,7.72064524291983,7.00244568543892,7.01680967658853,4345031.91695844,0.0,1.0
1998-10-30,31.19,32.25,30.38,32.0,1030900,7.46688139927657,7.72064524291983,7.27296751875673,7.66079527979642,4306184.77522828,0.0,1.0
1998-11-02,33.25,33.44,31.19,31.25,661900,7.96004509541347,8.00553106738726,7.46688139927657,7.48124539042619,2764830.44206382,0.0,1.0
1998-11-03,35.5,36.31,33.0,33.19,1559900,8.49869476352415,8.692608644044,7.90019513229006,7.94568110426385,6515877.03063206,0.0,1.0
1998-11-04,36.75,37.13,35.75,36.38,1454100,8.7979445791412,8.88891652308878,8.55854472664756,8.70936663371856,6073938.5795513,0.0,1.0
1998-11-05,36.0,37.13,35.75,36.25,1432600,8.61839468977097,8.88891652308878,8.55854472664756,8.67824465289438,5984130.6712504,0.0,1.0
1998-11-06,36.94,38.13,36.0,36.25,1265900,8.84343055111499,9.12831637558242,8.61839468977097,8.67824465289438,5287806.09851729,0.0,1.0
1998-11-09,34.13,36.81,33.25,36.75,2365700,8.17071696560787,8.81230857029082,7.96004509541347,8.7979445791412,9881793.89150988,0.0,1.0
1998-11-10,33.88,35.13,33.0,34.38,743200,8.11086700248446,8.41011681810151,7.90019513229006,8.23056692873128,3104429.64880168,0.0,1.0
1998-11-11,34.13,35.06,33.63,34.38,384300,8.17071696560787,8.39335882842695,8.05101703936105,8.23056692873128,1605264.14697859,0.0,1.0
1998-11-12,34.25,34.75,33.5,34.0,453100,8.19944494790711,8.31914487415393,8.01989505853688,8.1395949847837,1892649.4535415,0.0,1.0
1998-11-13,34.63,35.25,34.13,34.25,451900,8.29041689185469,8.43884480040074,8.17071696560787,8.19944494790711,1887636.91912471,0.0,1.0
1998-11-16,31.94,33.75,31.75,33.75,1047300,7.6464312886468,8.07974502166029,7.60094531667301,8.07974502166029,4374689.41225781,0.0,1.0
1998-11-17,29.0,31.69,28.75,31.63,2443600,6.94259572231551,7.58658132552339,6.8827457591921,7.57221733437377,10207190.9174001,0.0,1.0
1998-11-18,30.63,31.88,27.88,28.63,1888400,7.33281748188014,7.63206729749718,6.67446788752263,6.85401777689286,7888058.32722968,0.0,1.0
1998-11-19,31.0,31.25,29.75,30.75,2479700,7.42139542730278,7.48124539042619,7.12214561168573,7.36154546417937,10357984.6611054,0.0,1.0
1998-11-20,35.19,36.94,32.38,32.38,3926800,8.42448080925113,8.84343055111499,7.751767223744,7.751767223744,16402683.4565587,0.0,1.0
1998-11-23,36.25,36.25,34.88,35.88,1892100,8.67824465289438,8.67824465289438,8.3502668549781,8.58966670747174,7903513.64168147,0.0,1.0
1998-11-24,36.19,36.44,36.0,36.25,1301200,8.66388066174476,8.72373062486817,8.61839468977097,8.67824465289438,5435258.15261135,0.0,1.0
1998-11-25,36.81,37.0,35.38,36.0,1059500,8.81230857029082,8.85779454226461,8.46996678122492,8.61839468977097,4425650.17882856,0.0,1.0
1998-11-27,36.06,37.38,35.88,37.0,470500,8.63275868092059,8.94876648621219,8.58966670747174,8.85779454226461,1965331.20258503,0.0,1.0
1998-11-30,36.38,37.81,35.56,35.88,1287000,8.70936663371856,9.05170842278446,8.51305875467377,8.58966670747174,5375943.1620126,0.0,1.0
1998-12-01,37.75,37.88,36.0,36.0,888200,9.03734443163484,9.06846641245901,8.61839468977097,8.61839468977097,3710110.89083108,0.0,1.0
1998-12-02,42.38,42.75,37.5,37.5,2938500,10.1457657486804,10.234343694103,8.97749446851143,8.97749446851143,12274443.6531267,0.0,1.0
1998-12-03,42.0,42.63,40.88,41.63,1739700,10.0547938047328,10.2056157118038,9.78666596993993,9.96621585931016,7266921.77074851,0.0,1.0
1998-12-04,42.63,42.75,41.5,42.0,869000,10.2056157118038,10.234343694103,9.93509387848598,10.0547938047328,3629910.34016235,0.0,1.0
1998-12-07,42.38,42.63,41.63,42.25,907100,10.1457657486804,10.2056157118038,9.96621585931016,10.1146437678562,3789058.30789559,0.0,1.0
1998-12-08,42.06,42.5,41.19,42.13,962000,10.0691577958824,10.1744937309796,9.86087992421295,10.085915785557,4018381.75746397,0.0,1.0
1998-12-09,43.88,44.25,41.5,42.0,941700,10.5048655274208,10.5934434728435,9.93509387848598,10.0547938047328,3933586.38357987,0.0,1.0
1998-12-10,42.94,43.88,42.5,43.38,933600,10.2798296660768,10.5048655274208,10.1744937309796,10.385165601174,3899751.77626649,0.0,1.0
1998-12-11,42.38,43.75,41.63,42.75,1815100,10.1457657486804,10.4737435465967,9.96621585931016,10.234343694103,7581876.01660378,0.0,1.0
1998-12-14,40.13,42.0,39.25,41.63,1002600,9.6071160805697,10.0547938047328,9.3964442103753,9.96621585931016,4187972.5052322,0.0,1.0
1998-12-15,38.94,40.25,38.5,40.19,1111800,9.32223025610227,9.63584406286894,9.21689432100507,9.62148007171932,4644113.13716054,0.0,1.0
1998-12-16,37.94,39.0,37.88,38.94,825000,9.08283040360863,9.33659424725189,9.06846641245901,9.32223025610227,3446117.41154654,0.0,1.0
1998-12-17,38.63,39.0,38.13,38.13,1345300,9.24801630182924,9.33659424725189,9.12831637558242,9.12831637558242,5619468.79242856,0.0,1.0
1998-12-18,39.22,39.63,38.75,38.88,1414000,9.38926221480049,9.48741615432288,9.27674428412848,9.30786626495265,5906436.38779007,0.0,1.0
1998-12-21,39.13,40.13,38.75,39.25,1336200,9.36771622807606,9.6071160805697,9.27674428412848,9.3964442103753,5581457.0731012,0.0,1.0
1998-12-22,38.88,40.0,38.5,39.0,1056500,9.30786626495265,9.57599409974553,9.21689432100507,9.33659424725189,4413118.84278657,0.0,1.0
1998-12-23,40.25,40.25,38.63,38.75,922600,9.63584406286894,9.63584406286894,9.24801630182924,9.27674428412848,3853803.54411253,0.0,1.0
1998-12-24,40.88,41.94,39.88,40.0,532000,9.78666596993993,10.0404298135832,9.54726611744629,9.57599409974553,2222223.59144577,0.0,1.0
1998-12-28,40.0,41.38,39.25,40.88,462000,9.57599409974553,9.90636589618675,9.3964442103753,9.78666596993993,1929825.75046606,0.0,1.0
1998-12-29,40.44,40.81,39.13,39.94,372700,9.68133003484273,9.76990798026537,9.36771622807606,9.56163010859591,1556809.64761624,0.0,1.0
1998-12-30,39.88,40.75,39.88,40.25,454900,9.54726611744629,9.75554398911575,9.54726611744629,9.63584406286894,1900168.25516669,0.0,1.0
1998-12-31,42.69,43.44,39.88,39.88,917300,10.2199797029534,10.3995295923236,9.54726611744629,9.54726611744629,3831664.85043836,0.0,1.0
1999-01-04,44.75,45.63,42.69,43.0,1541100,10.7131433990903,10.9238152692847,10.2199797029534,10.2941936572264,6437347.32476894,0.0,1.0
1999-01-05,44.63,45.25,44.0,44.5,1574700,10.6844154167911,10.8328433253371,10.5335935097201,10.6532934359669,6577698.28843918,0.0,1.0
1999-01-06,45.56,46.0,45.0,45.38,1656700,10.9214212707598,11.0268959274572,10.7871807985994,10.8782725475654,6911119.91092977,0.06,1.0
1999-01-07,45.5,45.56,44.5,45.38,1186900,10.9070383630283,10.9214212707598,10.6673232341705,10.8782725475654,4951293.66951323,0.0,1.0
1999-01-08,45.5,45.75,45.25,45.44,784600,10.9070383630283,10.9669671452427,10.8471095808139,10.8926554552968,3273051.65818526,0.0,1.0
1999-01-11,44.19,45.5,43.63,45.38,414700,10.5930115442246,10.9070383630283,10.4587710720643,10.8782725475654,1729970.07729981,0.0,1.0
1999-01-12,42.88,45.06,42.88,43.94,1041700,10.278984725421,10.8015637063309,10.278984725421,10.5330827620102,4345574.70345599,0.0,1.0
1999-01-13,41.75,42.88,41.0,41.75,561800,10.0081066298117,10.278984725421,9.82832028316836,10.0081066298117,2343615.11798174,0.0,1.0
1999-01-14,42.88,42.88,41.25,41.5,821600,10.278984725421,10.278984725421,9.88824906538281,9.94817784759725,3427401.53245602,0.0,1.0
1999-01-15,45.06,45.13,43.13,43.13,627300,10.8015637063309,10.8183437653509,10.3389135076354,10.3389135076354,2616856.11162326,0.0,1.0
1999-01-19,48.5,49.44,46.5,46.56,1874300,11.6261837496016,11.8515159707279,11.1467534918861,11.1611363996175,7818864.03637092,0.0,1.0
1999-01-20,47.94,48.56,47.25,48.5,1083800,11.4919432774413,11.6405666573331,11.3265398385294,11.6261837496016,4521199.83066679,0.0,1.0
1999-01-21,45.31,48.0,45.13,47.75,688100,10.8614924885453,11.5063261851727,10.8183437653509,11.4463974029583,2870490.49961417,0.0,1.0
1999-01-22,43.88,45.25,43.25,45.13,1164500,10.5186998542787,10.8471095808139,10.3676793230983,10.8183437653509,4857849.42130607,0.0,1.0
1999-01-25,44.31,45.0,43.5,43.5,493900,10.6217773596876,10.7871807985994,10.4276081053128,10.4276081053128,2060362.24060374,0.0,1.0
1999-01-26,43.81,44.5,43.75,44.0,321000,10.5019197952587,10.6673232341705,10.4875368875272,10.5474656697417,1339089.44975461,0.0,1.0
1999-01-27,44.81,45.5,44.0,44.25,362900,10.7416349241165,10.9070383630283,10.5474656697417,10.6073944519561,1513880.2533207,0.0,1.0
1999-01-28,44.31,46.0,44.25,45.13,714200,10.6217773596876,11.0268959274572,10.6073944519561,10.8183437653509,2979369.73524841,0.0,1.0
1999-01-29,44.19,44.88,42.63,44.5,461900,10.5930115442246,10.7584149831365,10.2190559432065,10.6673232341705,1926870.45745064,0.0,1.0
1999-02-01,43.13,44.38,43.0,44.0,325000,10.3389135076354,10.6385574187076,10.3077505408839,10.5474656697417,1355775.92264875,0.0,1.0
1999-02-02,43.25,43.63,42.0,43.5,431500,10.3676793230983,10.4587710720643,10.0680354120261,10.4276081053128,1800053.26345519,0.0,1.0
1999-02-03,43.88,44.13,42.63,44.13,764500,10.5186998542787,10.5786286364932,10.2190559432065,10.5786286364932,3189202.13189222,0.0,1.0
1999-02-04,41.88,42.94,41.38,42.75,1224700,10.0392695965632,10.2933676331524,9.91941203213432,10.2478217586695,5108980.83836284,0.0,1.0
1999-02-05,41.56,41.88,39.88,41.5,1044000,9.96256075532871,10.0392695965632,9.55983933884767,9.94817784759725,4355169.42537014,0.0,1.0
1999-02-08,42.31,42.38,41.0,41.0,1037300,10.142347101972,10.1591271609921,9.82832028316836,9.82832028316836,4327219.58327247,0.0,1.0
1999-02-09,41.13,42.25,41.13,42.25,1033700,9.85948324991988,10.1279641942406,9.85948324991988,10.1279641942406,4312201.75766772,0.0,1.0
1999-02-10,41.38,41.63,40.0,41.13,1726100,9.91941203213432,9.97934081434876,9.5886051543106,9.85948324991988,7200630.21564309,0.0,1.0
1999-02-11,42.13,42.25,41.25,41.31,920000,10.0991983787776,10.1279641942406,9.88824906538281,9.90263197311427,3837888.76565186,0.0,1.0
1999-02-12,42.38,42.81,41.25,42.0,997900,10.1591271609921,10.2622046664009,9.88824906538281,10.0680354120261,4162857.82526518,0.0,1.0
1999-02-16,42.13,42.63,41.88,42.63,1075600,10.0991983787776,10.2190559432065,10.0392695965632,10.2190559432065,4486992.56123384,0.0,1.0
1999-02-17,41.38,42.13,41.13,41.44,1138900,9.91941203213432,10.0991983787776,9.85948324991988,9.93379493986578,4751055.99478357,0.0,1.0
1999-02-18,40.25,41.56,40.0,41.25,389300,9.64853393652504,9.96256075532871,9.5886051543106,9.88824906538281,1624010.97442202,0.0,1.0
1999-02-19,41.56,41.56,40.13,40.31,701300,9.96256075532871,9.96256075532871,9.61976812106211,9.66291684425651,2925555.86016482,0.0,1.0
1999-02-22,40.63,41.5,40.38,41.0,326000,9.73962568549099,9.94817784759725,9.67969690327655,9.82832028316836,1359947.54087228,0.0,1.0
1999-02-23,41.13,41.25,40.0,40.5,637600,9.85948324991988,9.88824906538281,9.5886051543106,9.70846271873948,2659823.77932567,0.0,1.0
1999-02-24,42.06,43.38,38.44,39.5,2166000,10.0824183197576,10.3988422898498,9.21464955329249,9.46874758988172,9035725.07217596,0.0,1.0
1999-02-25,41.06,41.75,40.13,40.75,995200,9.84270319089983,10.0081066298117,9.61976812106211,9.76839150095392,4151594.45606165,0.0,1.0
1999-02-26,40.13,41.5,39.88,41.25,851200,9.61976812106211,9.94817784759725,9.55983933884767,9.88824906538281,3550881.43187266,0.0,1.0
1999-03-01,40.88,41.63,40.0,40.25,526800,9.79955446770543,9.97934081434876,9.5886051543106,9.64853393652504,2197608.48015803,0.0,1.0
1999-03-02,40.75,41.75,40.63,40.75,611100,9.76839150095392,10.0081066298117,9.73962568549099,9.76839150095392,2549275.896402,0.0,1.0
1999-03-03,41.13,41.69,40.69,40.88,492700,9.85948324991988,9.99372372208022,9.75400859322246,9.79955446770543,2055356.2987355,0.0,1.0
1999-03-04,40.38,42.25,39.81,41.13,668800,9.67969690327655,10.1279641942406,9.54305927982763,9.85948324991988,2789978.26789995,0.0,1.0
1999-03-05,40.75,41.0,40.25,40.63,337000,9.76839150095392,9.82832028316836,9.64853393652504,9.73962568549099,1405835.34133116,0.0,1.0
1999-03-08,41.13,41.5,40.56,40.88,247200,9.85948324991988,9.94817784759725,9.72284562647095,9.79955446770543,1031224.02485776,0.0,1.0
1999-03-09,40.25,42.0,40.13,41.25,495700,9.64853393652504,10.0680354120261,9.61976812106211,9.88824906538281,2067871.15340611,0.0,1.0
1999-03-10,41.94,42.06,40.19,40.19,458500,10.0536525042947,10.0824183197576,9.63415102879357,9.63415102879357,1912686.95549061,0.0,1.0
1999-03-11,41.19,42.38,41.0,41.38,1912700,9.87386615765134,10.1591271609921,9.82832028316836,9.91941203213432,7979054.17615465,0.0,1.0
1999-03-12,41.31,41.5,40.88,41.0,724100,9.90263197311427,9.94817784759725,9.79955446770543,9.82832028316836,3020668.75566141,0.0,1.0
1999-03-15,41.63,42.0,41.0,41.5,237200,9.97934081434876,10.0680354120261,9.82832028316836,9.94817784759725,989507.842622409,0.0,1.0
1999-03-16,41.19,44.13,40.94,41.63,1646100,9.87386615765134,10.5786286364932,9.8139373754369,9.97934081434876,6866900.75776032,0.0,1.0
1999-03-17,41.25,41.88,40.75,41.25,528200,9.88824906538281,10.0392695965632,9.76839150095392,9.88824906538281,2203448.74567098,0.0,1.0
1999-03-18,40.75,41.31,40.63,41.31,1194300,9.76839150095392,9.90263197311427,9.73962568549099,9.90263197311427,4982163.64436739,0.0,1.0
1999-03-19,41.31,41.69,40.81,41.56,891700,9.90263197311427,9.99372372208022,9.78277440868539,9.96256075532871,3719831.96992581,0.0,1.0
1999-03-22,40.38,42.0,40.06,41.75,525700,9.67969690327655,10.0680354120261,9.60298806204207,10.0081066298117,2193019.70011215,0.0,1.0
1999-03-23,39.63,40.44,38.94,40.38,459700,9.49991055663323,9.69407981100802,9.33450711772137,9.67969690327655,1917692.89735886,0.0,1.0
1999-03-24,40.75,40.81,38.63,39.38,420200,9.76839150095392,9.78277440868539,9.26019542777546,9.43998177441879,1752913.97752924,0.0,1.0
1999-03-25,39.5,40.88,39.25,40.69,433100,9.46874758988172,9.79955446770543,9.40881880766728,9.75400859322246,1806727.85261284,0.0,1.0
1999-03-26,40.56,40.75,38.75,39.25,625100,9.72284562647095,9.76839150095392,9.28896124323839,9.40881880766728,2607678.55153149,0.0,1.0
1999-03-29,43.25,43.56,40.63,40.63,868100,10.3676793230983,10.4419910130442,9.73962568549099,9.73962568549099,3621381.77985041,0.0,1.0
1999-03-30,42.06,42.75,41.19,42.69,761100,10.0824183197576,10.2478217586695,9.87386615765134,10.233438850938,3175018.62993219,0.0,1.0
1999-03-31,40.44,43.5,40.25,42.13,969800,9.69407981100802,10.4276081053128,9.64853393652504,10.0991983787776,4045635.35318386,0.0,1.0
1999-04-01,37.19,41.19,37.0,40.75,1098500,8.91500564222028,9.87386615765134,8.86945976773731,9.76839150095392,4582522.61855277,0.0,1.0
1999-04-05,37.88,39.25,37.63,37.94,523900,9.08040908113214,9.40881880766728,9.0204802989177,9.0947919888636,2185510.78730978,0.0,1.0
1999-04-06,35.75,38.38,32.75,38.0,1392300,8.5698158566651,9.20026664556102,7.8506704700918,9.10917489659507,5808144.05262724,0.0,1.0
1999-04-07,30.5,36.75,30.31,36.25,2135900,7.3256943378933,8.82686121041242,7.28005886496872,8.70676786061089,8892665.59526345,0.06,1.0
1999-04-08,29.5,30.63,28.63,30.63,2296200,7.08550763829024,7.3569186088417,6.87654520963558,7.3569186088417,9560063.08340462,0.0,1.0
1999-04-09,28.75,29.75,28.63,29.5,1850800,6.90536761358795,7.14555431319101,6.87654520963558,7.08550763829024,7705672.30849458,0.0,1.0
1999-04-12,28.94,29.19,28.13,29.0,1619000,6.95100308651253,7.01104976141329,6.75645185983405,6.96541428848871,6740589.72738964,0.0,1.0
1999-04-13,26.5,29.25,26.25,29.06,1294600,6.36494753948106,7.02546096338948,6.3049008645803,6.97982549046489,5389973.72518754,0.0,1.0
1999-04-14,27.25,27.88,26.69,26.81,1388700,6.54508756418336,6.69640518493329,6.41058301240565,6.43940541635801,5781752.28809511,0.0,1.0
1999-04-15,27.75,28.13,27.0,27.75,1112300,6.66518091398489,6.75645185983405,6.48504088928259,6.66518091398489,4630980.82382674,0.0,1.0
1999-04-16,29.13,29.25,27.63,28.13,776400,6.99663855943711,7.02546096338948,6.63635851003252,6.75645185983405,3232485.40107802,0.0,1.0
1999-04-19,29.13,29.25,28.0,29.13,662600,6.99663855943711,7.02546096338948,6.72522758888565,6.99663855943711,2758687.30906014,0.0,1.0
1999-04-20,26.31,29.19,25.56,29.13,1050500,6.31931206655648,7.01104976141329,6.13917204185419,6.99663855943711,4373680.98123707,0.0,1.0
1999-04-21,25.06,26.5,22.81,26.38,1412200,6.01907869205266,6.36494753948106,5.47865861794578,6.3361251355287,5879592.84312517,0.0,1.0
1999-04-22,24.94,26.0,23.88,26.0,1504500,5.99025628810029,6.24485418967953,5.73565838652105,6.24485418967953,6263877.23586023,0.0,1.0
1999-04-23,26.88,26.88,24.69,25.25,1767400,6.45621848533023,6.45621848533023,5.93020961319953,6.06471416497724,7358442.42383474,0.0,1.0
1999-04-26,27.5,27.75,26.63,27.25,1172500,6.60513423908412,6.66518091398489,6.39617181042946,6.54508756418336,4881619.18181862,0.0,1.0
1999-04-27,27.81,28.75,26.75,27.75,1349700,6.67959211596107,6.90536761358795,6.42499421438183,6.66518091398489,5619378.60102396,0.0,1.0
1999-04-28,28.06,29.0,27.38,27.69,1065900,6.73963879086183,6.96541428848871,6.57631183513176,6.6507697120087,4437797.77049081,0.0,1.0
1999-04-29,30.31,30.94,27.69,27.75,1604200,7.28005886496872,7.43137648571865,6.6507697120087,6.66518091398489,6678970.99486007,0.0,1.0
1999-04-30,29.75,30.75,28.75,30.5,782200,7.14555431319101,7.38574101279406,6.90536761358795,7.3256943378933,3256633.28274501,0.0,1.0
1999-05-03,29.5,29.63,28.5,29.38,432400,7.08550763829024,7.11673190923864,6.84532093868718,7.05668523433787,1800266.21255298,0.0,1.0
1999-05-04,28.5,29.13,28.31,29.0,276900,6.84532093868718,6.99663855943711,6.7996854657626,6.96541428848871,1152853.17820518,0.0,1.0
1999-05-05,23.56,24.5,22.25,23.88,4915200,5.65879864264807,5.88457414027495,5.34415406616806,5.73565838652105,20464080.6844136,0.0,1.0
1999-05-06,24.69,25.44,23.56,24.0,2399200,5.93020961319953,6.11034963790182,5.65879864264807,5.76448079047342,9988896.15438741,0.0,1.0
1999-05-07,26.56,27.25,24.63,25.13,814500,6.37935874145725,6.54508756418336,5.91579841122334,6.03589176102487,3391112.00306291,0.0,1.0
1999-05-10,26.0,26.88,25.88,26.75,945700,6.24485418967953,6.45621848533023,6.21603178572717,6.42499421438183,3937353.74008177,0.0,1.0
1999-05-11,25.25,26.13,25.13,25.75,1456200,6.06471416497724,6.27607846062793,6.03589176102487,6.18480751477877,6062783.66956442,0.0,1.0
1999-05-12,26.0,26.06,25.0,25.56,1097000,6.24485418967953,6.25926539165572,6.00466749007647,6.13917204185419,4567280.37736037,0.0,1.0
1999-05-13,26.0,26.38,25.88,25.88,1016900,6.24485418967953,6.3361251355287,6.21603178572717,6.21603178572717,4233789.80468346,0.0,1.0
1999-05-14,26.13,26.5,25.75,25.75,937900,6.27607846062793,6.36494753948106,6.18480751477877,6.18480751477877,3904879.00266754,0.0,1.0
1999-05-17,26.19,26.25,25.63,25.94,734600,6.29048966260412,6.3049008645803,6.1559851108264,6.23044298770335,3058454.11596073,0.0,1.0
1999-05-18,27.0,27.25,26.0,26.38,518100,6.48504088928259,6.54508756418336,6.24485418967953,6.3361251355287,2157071.98132216,0.0,1.0
1999-05-19,27.06,27.25,26.75,27.25,407600,6.49945209125878,6.54508756418336,6.42499421438183,6.54508756418336,1697013.20128722,0.0,1.0
1999-05-20,27.31,27.75,27.13,27.13,341700,6.55949876615954,6.66518091398489,6.51626516023099,6.51626516023099,1422643.30441571,0.0,1.0
1999-05-21,27.75,28.0,27.0,27.5,574200,6.66518091398489,6.72522758888565,6.48504088928259,6.60513423908412,2390640.2850322,0.0,1.0
1999-05-24,27.31,28.25,26.88,27.88,650000,6.55949876615954,6.78527426378642,6.45621848533023,6.69640518493329,2706228.11785254,0.0,1.0
1999-05-25,28.0,28.75,27.0,27.19,780700,6.72522758888565,6.90536761358795,6.48504088928259,6.53067636220717,3250388.14093458,0.0,1.0
1999-05-26,26.75,28.25,26.13,28.13,1034000,6.42499421438183,6.78527426378642,6.27607846062793,6.75645185983405,4304984.42132235,0.0,1.0
1999-05-27,26.44,27.0,25.63,26.5,732700,6.35053633750488,6.48504088928259,6.1559851108264,6.36494753948106,3050543.60300086,0.0,1.0
1999-05-28,27.63,27.63,24.38,24.5,1468300,6.63635851003252,6.63635851003252,5.85575173632258,5.88457414027495,6113161.14683521,0.0,1.0
1999-06-01,25.94,27.25,25.13,27.25,745700,6.23044298770335,6.54508756418336,6.03589176102487,6.54508756418336,3104668.16535791,0.0,1.0
1999-06-02,25.06,26.06,24.75,26.06,1176100,6.01907869205266,6.25926539165572,5.94462081517571,6.25926539165572,4896607.52216365,0.0,1.0
1999-06-03,24.38,25.25,24.25,25.25,1785600,5.85575173632258,6.06471416497724,5.82452746537418,6.06471416497724,7434216.81113461,0.0,1.0
1999-06-04,25.13,25.13,24.31,24.44,982300,6.03589176102487,6.03589176102487,5.83893866735036,5.87016293829876,4089735.20025623,0.0,1.0
1999-06-07,24.44,25.13,24.38,25.13,693200,5.87016293829876,6.03589176102487,5.85575173632258,6.03589176102487,2886088.2019929,0.0,1.0
1999-06-08,24.63,25.44,24.25,24.5,512000,5.91579841122334,6.11034963790182,5.82452746537418,5.88457414027495,2131675.07129308,0.0,1.0
1999-06-09,24.75,25.63,24.38,24.81,603500,5.94462081517571,6.1559851108264,5.85575173632258,5.95903201715189,2512628.72172924,0.0,1.0
1999-06-10,24.25,24.88,24.25,24.56,1269600,5.82452746537418,5.97584508612411,5.82452746537418,5.89898534225113,5285888.02834706,0.0,1.0
1999-06-11,23.81,24.38,23.75,24.38,2402400,5.71884531754883,5.85575173632258,5.70443411557265,5.85575173632258,10002219.123583,0.0,1.0
1999-06-14,23.81,23.88,23.63,23.88,531500,5.71884531754883,5.73565838652105,5.67561171162028,5.73565838652105,2212861.91482866,0.0,1.0
1999-06-15,24.81,25.88,23.75,23.81,1019000,5.95903201715189,6.21603178572717,5.70443411557265,5.71884531754883,4242533.00321806,0.0,1.0
1999-06-16,26.25,26.25,25.25,25.5,610200,6.3049008645803,6.3049008645803,6.06471416497724,6.124760839878,2540523.68848249,0.0,1.0
1999-06-17,26.25,26.38,25.38,25.63,646400,6.3049008645803,6.3361251355287,6.09593843592564,6.1559851108264,2691239.77750751,0.0,1.0
1999-06-18,26.31,26.81,25.5,25.5,868100,6.31931206655648,6.43940541635801,6.124760839878,6.124760839878,3614271.73708891,0.0,1.0
1999-06-21,27.19,27.63,26.25,26.5,399200,6.53067636220717,6.63635851003252,6.3049008645803,6.36494753948106,1662040.40714882,0.0,1.0
1999-06-22,26.94,27.38,26.59,26.88,405500,6.47062968730641,6.57631183513176,6.38656434244534,6.45621848533023,1688270.00275262,0.0,1.0
1999-06-23,28.13,28.25,26.63,26.63,923100,6.75645185983405,6.78527426378642,6.39617181042946,6.39617181042946,3843260.27013797,0.0,1.0
1999-06-24,27.88,28.38,27.38,27.94,832300,6.69640518493329,6.81649853473481,6.57631183513176,6.71081638690947,3465221.01921334,0.0,1.0
1999-06-25,27.94,28.44,27.75,28.0,735500,6.71081638690947,6.830909736711,6.66518091398489,6.72522758888565,3062201.20104699,0.0,1.0
1999-06-28,29.25,29.38,27.75,27.75,742800,7.02546096338948,7.05668523433787,6.66518091398489,6.66518091398489,3092594.22452441,0.0,1.0
1999-06-29,28.56,29.25,28.44,28.84,480400,6.85973214066336,7.02546096338948,6.830909736711,6.92698441655222,2000110.75048671,0.0,1.0
1999-06-30,29.56,29.81,28.38,28.69,545600,7.09991884026642,7.15996551516719,6.81649853473481,6.89095641161176,2271566.24784669,0.0,1.0
1999-07-01,29.5,29.75,29.25,29.25,216000,7.08550763829024,7.14555431319101,7.02546096338948,7.02546096338948,899300.420701767,0.0,1.0
1999-07-02,29.81,30.19,28.94,29.5,331500,7.15996551516719,7.25123646101635,6.95100308651253,7.08550763829024,1380176.3401048,0.0,1.0
1999-07-06,30.19,30.63,29.56,29.75,345900,7.25123646101635,7.3569186088417,7.09991884026642,7.14555431319101,1440129.70148491,0.0,1.0
1999-07-07,29.06,30.88,28.44,30.25,385800,6.99423669244108,7.43227904551206,6.84501347326305,7.28064900021826,1602940.89162246,0.06,1.0
1999-07-08,29.25,29.81,28.75,29.5,324100,7.0399663886408,7.17474865112417,6.91962508285206,7.10013704153516,1346586.68474556,0.0,1.0
1999-07-09,29.13,29.13,27.5,29.0,559400,7.0110844752515,7.0110844752515,6.61877181838024,6.97979573574643,2324222.74435874,0.0,1.0
1999-07-12,28.13,29.06,27.5,29.0,788900,6.77040186367404,6.99423669244108,6.61877181838024,6.97979573574643,3277760.67755561,0.0,1.0
1999-07-13,26.94,28.06,26.44,28.06,2016500,6.48398955589686,6.75355408086361,6.36364825010812,6.75355408086361,8378253.7790479,0.0,1.0
1999-07-14,26.19,27.0,25.5,27.0,1301200,6.30347759721376,6.4984305125915,6.13740659522531,6.4984305125915,5406290.01601643,0.0,1.0
1999-07-15,27.5,27.75,26.0,26.06,1348600,6.61877181838024,6.6789424712746,6.25774790101404,6.27218885770869,5603229.87672899,0.0,1.0
1999-07-16,27.75,27.94,27.13,27.31,294700,6.6789424712746,6.72467216747432,6.52971925209657,6.57304212218052,1224434.11291119,0.0,1.0
1999-07-19,26.06,27.63,25.25,27.5,825700,6.27218885770869,6.6500605578853,6.07723594233094,6.61877181838024,3430659.13481768,0.0,1.0
1999-07-20,26.0,27.81,25.88,25.94,816900,6.25774790101404,6.69338342796925,6.22886598762474,6.24330694431939,3394096.46025501,0.0,1.0
1999-07-21,26.06,26.5,25.5,26.13,771700,6.27218885770869,6.37808920680277,6.13740659522531,6.28903664051911,3206297.26818312,0.0,1.0
1999-07-22,27.81,27.94,25.75,26.06,713400,6.69338342796925,6.72467216747432,6.19757724811967,6.27218885770869,2964069.54920544,0.0,1.0
1999-07-23,26.63,27.5,25.94,27.44,329400,6.40937794630784,6.61877181838024,6.24330694431939,6.60433086168559,1368607.38647081,0.0,1.0
1999-07-26,26.19,27.5,26.0,26.09,337800,6.30347759721376,6.61877181838024,6.25774790101404,6.27940933605601,1403508.12128063,0.0,1.0
1999-07-27,26.5,27.0,25.75,26.63,506300,6.37808920680277,6.4984305125915,6.19757724811967,6.40937794630784,2103600.24216809,0.0,1.0
1999-07-28,26.44,26.5,25.5,26.38,322800,6.36364825010812,6.37808920680277,6.13740659522531,6.34920729341348,1341185.38054881,0.0,1.0
1999-07-29,25.69,26.0,25.25,25.75,356300,6.18313629142503,6.25774790101404,6.07723594233094,6.19757724811967,1480372.83484987,0.0,1.0
1999-07-30,26.5,26.75,25.69,25.69,410000,6.37808920680277,6.43825985969714,6.18313629142503,6.18313629142503,1703488.2466698,0.0,1.0
1999-08-02,26.63,27.63,26.5,26.59,893900,6.40937794630784,6.6500605578853,6.37808920680277,6.39975064184474,3714019.86267837,0.0,1.0
1999-08-03,25.56,26.69,25.31,26.5,564400,6.15184755191996,6.42381890300249,6.09167689902559,6.37808920680277,2344996.99126935,0.0,1.0
1999-08-04,24.63,25.75,24.5,25.63,500300,5.92801272315292,6.19757724811967,5.89672398364785,6.16869533473038,2078671.14587536,0.0,1.0
1999-08-05,24.0,25.0,23.38,24.56,1177600,5.77638267785911,6.01706528943658,5.62715945868109,5.91116494034249,4892750.63238623,0.0,1.0
1999-08-06,25.75,26.0,24.63,24.88,655700,6.19757724811967,6.25774790101404,5.92801272315292,5.98818337604728,2724334.73985704,0.0,1.0
1999-08-09,24.31,25.81,23.94,23.94,375300,5.85099428744813,6.21201820481432,5.76194172116447,5.76194172116447,1559314.97311018,0.0,1.0
1999-08-10,23.88,24.5,23.63,24.25,667600,5.74750076446982,5.89672398364785,5.68733011157545,5.83655333075348,2773777.44750428,0.0,1.0
1999-08-11,25.0,25.19,24.13,24.25,880600,6.01706528943658,6.0627949856363,5.80767141736418,5.83655333075348,3658760.36589615,0.0,1.0
1999-08-12,23.75,25.13,23.31,25.0,673300,5.71621202496475,6.04835402894165,5.61031167587066,6.01706528943658,2797460.08898237,0.0,1.0
1999-08-13,24.75,24.75,24.0,24.13,287200,5.95689463654221,5.95689463654221,5.77638267785911,5.80767141736418,1193272.74254528,0.0,1.0
1999-08-16,24.69,25.13,24.25,24.75,766800,5.94245367984756,6.04835402894165,5.83655333075348,5.95689463654221,3185938.50621073,0.0,1.0
1999-08-17,25.0,25.06,24.25,24.5,641800,6.01706528943658,6.03150624613122,5.83655333075348,5.89672398364785,2666582.33344555,0.0,1.0
1999-08-18,24.25,25.0,24.25,24.63,519300,5.83655333075348,6.01706528943658,5.83655333075348,5.92801272315292,2157613.28413567,0.0,1.0
1999-08-19,23.25,24.25,23.13,24.13,998400,5.59587071917602,5.83655333075348,5.56698880578672,5.80767141736418,4148201.62311006,0.0,1.0
1999-08-20,22.88,23.75,22.88,23.69,1108000,5.50681815289235,5.71621202496475,5.50681815289235,5.7017710682701,4603573.11539057,0.0,1.0
1999-08-23,22.5,23.25,22.44,23.25,1696300,5.41535876049292,5.59587071917602,5.40091780379827,5.59587071917602,7047871.00689262,0.0,1.0
1999-08-24,22.13,23.0,21.94,22.56,1536100,5.32630619420926,5.53570006628165,5.28057649800954,5.42979971718757,6382264.13587676,0.0,1.0
1999-08-25,22.13,22.44,22.0,22.38,1506100,5.32630619420926,5.40091780379827,5.29501745470419,5.38647684710362,6257618.65441312,0.0,1.0
1999-08-26,24.81,25.25,21.81,22.13,2055100,5.97133559323686,6.07723594233094,5.24928775850447,5.32630619420926,8538630.96519779,0.0,1.0
1999-08-27,23.56,23.69,22.06,22.5,2923200,5.67048232876503,5.7017710682701,5.30945841139884,5.41535876049292,12145455.7138174,0.0,1.0
1999-08-30,23.06,23.56,22.88,23.5,738400,5.5501410229763,5.67048232876503,5.50681815289235,5.65604137207038,3067940.78375848,0.0,1.0
1999-08-31,23.0,23.38,22.88,23.25,654200,5.53570006628165,5.62715945868109,5.50681815289235,5.59587071917602,2718102.46578385,0.0,1.0
1999-09-01,22.88,23.13,22.63,23.06,588900,5.50681815289235,5.56698880578672,5.44664749999799,5.5501410229763,2446790.80113133,0.0,1.0
1999-09-02,22.75,22.94,22.44,22.56,499200,5.47552941338729,5.521259109587,5.40091780379827,5.42979971718757,2074100.81155503,0.0,1.0
1999-09-03,23.38,23.75,22.56,22.88,328700,5.62715945868109,5.71621202496475,5.42979971718757,5.50681815289235,1365698.99190332,0.0,1.0
1999-09-07,24.69,25.31,23.44,23.56,776800,5.94245367984756,6.09167689902559,5.64160041537574,5.67048232876503,3227487.00003195,0.0,1.0
1999-09-08,24.13,25.0,23.75,24.5,630900,5.80767141736418,6.01706528943658,5.71621202496475,5.89672398364785,2621294.47518043,0.0,1.0
1999-09-09,25.06,25.25,24.0,24.13,751200,6.03150624613122,6.07723594233094,5.77638267785911,5.80767141736418,3121122.85584964,0.0,1.0
1999-09-10,25.88,26.63,25.25,25.38,638200,6.22886598762474,6.40937794630784,6.07723594233094,6.10852468183601,2651624.87566991,0.0,1.0
1999-09-13,25.69,26.0,25.31,26.0,532500,6.18313629142503,6.25774790101404,6.09167689902559,6.25774790101404,2212457.29597967,0.0,1.0
1999-09-14,25.38,25.81,25.0,25.38,237700,6.10852468183601,6.21201820481432,6.01706528943658,6.10852468183601,987607.69813027,0.0,1.0
1999-09-15,24.5,25.0,24.06,25.0,1129100,5.89672398364785,6.01706528943658,5.79082363455376,6.01706528943658,4691240.43735333,0.0,1.0
1999-09-16,24.13,24.56,23.5,24.56,496600,5.80767141736418,5.91116494034249,5.65604137207038,5.91116494034249,2063298.20316152,0.0,1.0
1999-09-17,23.94,24.25,23.63,24.25,1045300,5.76194172116447,5.83655333075348,5.68733011157545,5.83655333075348,4343064.05913155,0.0,1.0
1999-09-20,23.19,24.13,23.13,24.0,574400,5.58142976248137,5.80767141736418,5.56698880578672,5.77638267785911,2386545.48509056,0.0,1.0
1999-09-21,22.88,23.19,22.06,23.13,663100,5.50681815289235,5.58142976248137,5.30945841139884,5.56698880578672,2755080.62528474,0.0,1.0
1999-09-22,23.06,23.13,22.5,22.88,571000,5.5501410229763,5.56698880578672,5.41535876049292,5.50681815289235,2372418.99719135,0.0,1.0
1999-09-23,22.13,23.06,22.0,22.94,367000,5.32630619420926,5.5501410229763,5.29501745470419,5.521259109587,1524829.72323857,0.0,1.0
1999-09-24,22.13,22.44,21.5,22.06,387500,5.32630619420926,5.40091780379827,5.17467614891546,5.30945841139884,1610004.13557206,0.0,1.0
1999-09-27,22.63,23.0,22.0,22.19,406800,5.44664749999799,5.53570006628165,5.29501745470419,5.34074715090391,1690192.72864701,0.0,1.0
1999-09-28,22.56,22.75,21.69,22.69,364900,5.42979971718757,5.47552941338729,5.22040584511517,5.46108845669264,1516104.53953612,0.0,1.0
1999-09-29,21.69,22.75,21.31,22.63,525200,5.22040584511517,5.47552941338729,5.12894645271574,5.44664749999799,2182126.89549019,0.0,1.0
1999-09-30,21.88,22.48,21.5,21.94,310200,5.26613554131489,5.41054510826137,5.17467614891546,5.28057649800954,1288834.27833408,0.0,1.0
1999-10-01,21.31,21.94,20.31,21.81,1184700,5.12894645271574,5.28057649800954,4.88826384113827,5.24928775850447,4922250.06299928,0.0,1.0
1999-10-04,21.19,21.94,20.69,21.31,583800,5.10006453932644,5.28057649800954,4.97972323353771,5.12894645271574,2425601.06928251,0.0,1.0
1999-10-05,20.63,21.25,20.13,21.13,728300,4.96528227684306,5.11450549602109,4.84494097105433,5.08562358263179,3025976.80499906,0.0,1.0
1999-10-06,20.88,20.88,20.25,20.75,438700,5.03989388643208,5.03989388643208,4.88782812261732,5.00851523675601,1817509.69492827,0.06,1.0
1999-10-07,20.13,21.0,20.06,20.75,489400,4.85886321522403,5.06885879382536,4.84196701924461,5.00851523675601,2027556.97446522,0.0,1.0
1999-10-08,20.94,21.0,20.13,20.25,279600,5.05437634012872,5.06885879382536,4.85886321522403,4.88782812261732,1158367.24573044,0.0,1.0
1999-10-11,20.63,21.0,20.19,21.0,504900,4.97955032936273,5.06885879382536,4.87334566892067,5.06885879382536,2091772.61219348,0.0,1.0
1999-10-12,20.31,20.63,19.75,20.56,639400,4.90231057631396,4.97955032936273,4.76714100847862,4.96265413338331,2648998.62990001,0.0,1.0
1999-10-13,20.06,20.38,19.94,20.25,327600,4.84196701924461,4.91920677229338,4.81300211185132,4.88782812261732,1357228.57546957,0.0,1.0
1999-10-14,20.06,20.25,19.94,20.19,452700,4.84196701924461,4.88782812261732,4.81300211185132,4.87334566892067,1875510.91610218,0.0,1.0
1999-10-15,19.94,20.31,19.81,19.94,905100,4.81300211185132,4.90231057631396,4.78162346217526,4.81300211185132,3749778.94889349,0.0,1.0
1999-10-18,19.06,20.06,18.69,20.0,909000,4.60059279096721,4.84196701924461,4.51128432650457,4.82748456554797,3765936.4319348,0.0,1.0
1999-10-19,18.06,19.56,17.88,19.5,1393400,4.35921856268981,4.72127990510591,4.31577120159988,4.70679745140927,5772778.6845522,0.0,1.0
1999-10-20,18.56,19.06,17.5,18.06,656700,4.47990567682851,4.60059279096721,4.22404899485447,4.35921856268981,2720671.56749349,0.0,1.0
1999-10-21,18.69,18.81,17.75,18.25,638300,4.51128432650457,4.54024923389786,4.28439255192382,4.40507966606252,2644441.39109349,0.0,1.0
1999-10-22,18.44,19.13,18.38,18.69,497100,4.45094076943522,4.61748898694663,4.43645831573858,4.51128432650457,2059457.64611088,0.0,1.0
1999-10-25,18.25,18.63,18.0,18.44,458000,4.40507966606252,4.49680187280793,4.34473610899317,4.45094076943522,1897468.52126087,0.0,1.0
1999-10-26,17.75,18.31,17.56,18.31,920900,4.28439255192382,4.41956211975916,4.23853144855111,4.41956211975916,3815237.46993262,0.0,1.0
1999-10-27,17.13,17.88,17.0,17.63,866300,4.13474053039183,4.31577120159988,4.10336188071577,4.25542764453053,3589032.70735436,0.0,1.0
1999-10-28,17.88,18.0,17.38,17.53,416600,4.31577120159988,4.34473610899317,4.19508408746118,4.23129022170279,1725950.62436088,0.0,1.0
1999-10-29,18.75,18.75,17.88,17.94,973700,4.52576678020122,4.52576678020122,4.31577120159988,4.33025365529653,4033984.93264566,0.0,1.0
1999-11-01,18.69,19.63,18.31,18.94,953600,4.51128432650457,4.73817610108533,4.41956211975916,4.57162788357392,3950711.75081741,0.0,1.0
1999-11-02,18.5,19.0,18.25,18.88,810500,4.46542322313187,4.58611033727057,4.40507966606252,4.55714542987728,3357856.41153262,0.0,1.0
1999-11-03,19.06,19.19,18.5,18.63,583400,4.60059279096721,4.63197144064327,4.46542322313187,4.49680187280793,2416993.74520436,0.0,1.0
1999-11-04,18.0,19.38,17.88,19.25,742000,4.34473610899317,4.67783254401598,4.31577120159988,4.64645389433992,3074064.7222174,0.0,1.0
1999-11-05,18.06,18.56,18.0,18.5,374700,4.35921856268981,4.47990567682851,4.34473610899317,4.46542322313187,1552361.25527609,0.0,1.0
1999-11-08,19.63,19.63,18.06,18.25,838600,4.73817610108533,4.73817610108533,4.35921856268981,4.40507966606252,3474273.1483174,0.0,1.0
1999-11-09,20.31,21.38,19.88,19.94,1414200,4.90231057631396,5.16058100057078,4.79851965815468,4.81300211185132,5858951.92743915,0.0,1.0
1999-11-10,21.06,21.5,20.25,20.25,618600,5.08334124752201,5.18954590796406,4.88782812261732,4.88782812261732,2562825.38701305,0.0,1.0
1999-11-11,20.81,21.56,20.75,21.25,543500,5.02299769045266,5.20402836166071,5.00851523675601,5.12920235089471,2251690.2648587,0.0,1.0
1999-11-12,21.94,21.94,20.44,20.81,589000,5.29575056840612,5.29575056840612,4.93368922599002,5.02299769045266,2440194.23367392,0.0,1.0
1999-11-15,21.25,22.25,20.94,21.94,635200,5.12920235089471,5.37057657917211,5.05437634012872,5.29575056840612,2631598.26354784,0.0,1.0
1999-11-16,21.56,21.81,21.25,21.38,776600,5.20402836166071,5.26437191873006,5.12920235089471,5.16058100057078,3217410.59740436,0.0,1.0
1999-11-17,20.94,21.69,20.63,21.63,494200,5.05437634012872,5.23540701133677,4.97955032936273,5.22092455764013,2047443.10743914,0.0,1.0
1999-11-18,23.0,23.5,20.94,21.0,1151000,5.55160725038016,5.67229436451886,5.05437634012872,5.06885879382536,4768528.96936958,0.0,1.0
1999-11-19,24.75,25.31,23.0,23.38,1545900,5.97401214986561,6.10918171770095,5.55160725038016,5.64332945712557,6404577.70091089,0.0,1.0
1999-11-22,24.06,24.63,23.13,24.53,723800,5.8074639323542,5.94504724247232,5.58298590005622,5.92090981964458,2998663.13469132,0.0,1.0
1999-11-23,25.5,25.88,23.69,23.88,1724900,6.15504282107366,6.24676502781907,5.71815546789157,5.76401657126427,7146164.74306306,0.0,1.0
1999-11-24,27.94,29.81,27.38,28.56,6387100,6.74399593807051,7.19536574494924,6.60882637023516,6.89364795960249,26461399.9828501,0.0,1.0
1999-11-26,26.69,28.44,26.5,28.44,610100,6.44227815272376,6.86468305220921,6.39641704935106,6.86468305220921,2527610.35987175,0.0,1.0
1999-11-29,28.31,28.94,25.94,27.03,2415100,6.83330440253315,6.98537016634791,6.26124748151571,6.52434539033808,10005624.946937,0.0,1.0
1999-11-30,29.31,29.63,27.25,28.5,1480400,7.07467863081054,7.15191838385931,6.5774477205591,6.87916550590585,6133214.84470437,0.0,1.0
1999-12-01,29.5,29.94,28.88,29.47,1275500,7.12053973418325,7.2267443946253,6.97088771265126,7.11329850733493,5284325.54338045,0.0,1.0
1999-12-02,30.63,30.94,29.31,29.44,1194500,7.39329261213671,7.4681186229027,7.07467863081054,7.10605728048661,4948747.04944567,0.0,1.0
1999-12-03,33.94,34.13,31.0,31.25,2935400,8.1922413077349,8.2381024111076,7.48260107659935,7.5429446336687,12161198.9024218,0.0,1.0
1999-12-06,33.0,33.94,32.25,33.94,938900,7.96534953315414,8.1922413077349,7.78431886194609,8.1922413077349,3889810.4685848,0.0,1.0
1999-12-07,32.88,33.31,32.25,33.0,1034200,7.93638462576086,8.04017554392014,7.78431886194609,7.96534953315414,4284633.06700436,0.0,1.0
1999-12-08,31.48,33.0,31.31,32.81,659500,7.5984607061725,7.96534953315414,7.55742708736534,7.91948842978144,2732271.81172827,0.0,1.0
1999-12-09,31.63,31.88,31.13,31.5,1185000,7.63466684041411,7.69501039748346,7.51397972627541,7.60328819073805,4909389.0779348,0.0,1.0
1999-12-10,32.56,33.25,31.5,31.63,1217100,7.85914487271209,8.02569309022349,7.60328819073805,7.63466684041411,5042377.59219784,0.0,1.0
1999-12-13,31.88,32.56,30.0,32.56,1100400,7.69501039748346,7.85914487271209,7.24122684832195,7.85914487271209,4558895.98426958,0.0,1.0
1999-12-14,30.5,32.5,30.25,31.63,1080600,7.36191396246065,7.84466241901545,7.3015704053913,7.63466684041411,4476865.68575219,0.0,1.0
1999-12-15,31.88,32.06,30.25,30.25,1694100,7.69501039748346,7.73845775857339,7.3015704053913,7.3015704053913,7018562.05648045,0.0,1.0
1999-12-16,31.94,32.13,31.38,32.06,1054200,7.7094928511801,7.75535395455281,7.57432328334476,7.73845775857339,4367491.95439567,0.0,1.0
1999-12-17,29.94,32.45,29.5,32.44,2678100,7.2267443946253,7.83259370760158,7.12053973418325,7.8301799653188,11095219.3161327,0.0,1.0
1999-12-20,31.56,31.75,29.75,29.81,994500,7.61777064443469,7.6636317478074,7.1808832912526,7.19536574494924,4120158.17553262,0.0,1.0
1999-12-21,31.63,32.13,31.0,31.28,1257900,7.63466684041411,7.75535395455281,7.48260107659935,7.55018586051702,5211409.7224761,0.0,1.0
1999-12-22,32.06,32.44,31.31,31.66,983400,7.73845775857339,7.8301799653188,7.55742708736534,7.64190806726243,4074171.49303045,0.0,1.0
1999-12-23,31.94,32.63,31.75,32.03,547900,7.7094928511801,7.87604106869151,7.6636317478074,7.73121653172507,2269919.22008479,0.0,1.0
1999-12-27,31.13,32.13,31.0,32.0,454700,7.51397972627541,7.75535395455281,7.48260107659935,7.72397530487675,1883796.80484131,0.0,1.0
1999-12-28,31.81,31.88,30.88,31.0,407300,7.67811420150404,7.69501039748346,7.45363616920606,7.48260107659935,1687421.24172392,0.0,1.0
1999-12-29,33.13,33.25,31.19,31.25,486000,7.99672818283021,8.02569309022349,7.52846217997205,7.5429446336687,2013470.9636087,0.0,1.0
1999-12-30,32.0,33.25,31.75,33.13,538300,7.72397530487675,8.02569309022349,7.6636317478074,7.99672818283021,2230146.95413696,0.0,1.0
1999-12-31,33.75,34.13,31.75,32.0,482900,8.14638020436219,8.2381024111076,7.6636317478074,7.72397530487675,2000627.83606305,0.0,1.0
2000-01-03,33.38,34.62,32.12,34.0,711400,8.05707173989956,8.35637578296353,7.75294021227003,8.20672376143154,2947290.6245087,0.0,1.0
2000-01-04,31.75,32.5,31.5,32.19,837200,7.6636317478074,7.84466241901545,7.60328819073805,7.76983640824945,3468473.02620001,0.0,1.0
2000-01-05,29.81,31.06,29.63,31.0,1074400,7.19536574494924,7.49708353029599,7.15191838385931,7.48260107659935,4451179.43066089,0.0,1.0
2000-01-06,27.94,29.88,27.63,29.5,964200,6.74399593807051,7.21226194092866,6.66916992730452,7.12053973418325,3994626.96113479,0.0,1.0
2000-01-07,31.25,31.5,28.0,28.06,1596900,7.5429446336687,7.60328819073805,6.75847839176715,6.7729608454638,6615867.86375871,0.0,1.0
2000-01-10,30.88,32.13,30.0,31.63,295200,7.4681186229027,7.77042264746968,7.25529658960755,7.64950103764289,1220625.49623199,0.06,1.0
2000-01-11,30.06,31.25,30.06,30.5,233500,7.26980718278676,7.55760061417453,7.26980718278676,7.37621819943434,965501.535806811,0.0,1.0
2000-01-12,29.56,30.13,28.81,30.0,279400,7.14888557295997,7.28673620816251,6.96750315821978,7.25529658960755,1155293.9147941,0.0,1.0
2000-01-13,29.25,30.63,29.06,29.56,304300,7.07391417486736,7.40765781798931,7.02796396313318,7.14888557295997,1258253.17921204,0.0,1.0
2000-01-14,30.13,30.13,29.25,29.41,306400,7.28673620816251,7.28673620816251,7.07391417486736,7.11260909001193,1266936.49066898,0.0,1.0
2000-01-18,29.31,30.0,29.0,29.75,404500,7.08842476804657,7.25529658960755,7.01345336995396,7.19483578469415,1672571.18301437,0.0,1.0
2000-01-19,30.19,30.63,29.06,29.09,797200,7.30124680134173,7.40765781798931,7.02796396313318,7.03521925972279,3296350.42546119,0.0,1.0
2000-01-20,30.25,31.09,29.88,30.25,342900,7.31575739452094,7.51890569902996,7.22627540324912,7.31575739452094,1417860.71361094,0.0,1.0
2000-01-21,30.75,30.88,30.06,30.38,492100,7.43667900434774,7.4681186229027,7.26980718278676,7.34719701307591,2034789.31807508,0.0,1.0
2000-01-24,33.63,34.88,31.13,31.44,2112900,8.13318747695006,8.43549150151704,7.5285794278161,7.60355082590871,8736651.7987418,0.0,1.0
2000-01-25,33.06,34.13,32.38,33.41,693200,7.99533684174752,8.25410908677686,7.83088345238308,8.07998196862627,2866319.76283204,0.0,1.0
2000-01-26,32.31,33.25,32.31,32.5,892500,7.81395442700733,8.0412870534817,7.81395442700733,7.85990463874151,3690407.36919734,0.0,1.0
2000-01-27,32.5,33.0,32.0,32.31,695100,7.85990463874151,7.9808262485683,7.73898302891472,7.81395442700733,2874176.09224546,0.0,1.0
2000-01-28,30.88,32.31,30.88,32.0,376500,7.4681186229027,7.81395442700733,7.4681186229027,7.73898302891472,1556793.6969219,0.0,1.0
2000-01-31,30.56,31.13,29.75,30.63,466100,7.39072879261356,7.5285794278161,7.19483578469415,7.40765781798931,1927281.65241779,0.0,1.0
2000-02-01,31.69,32.0,29.88,30.19,174700,7.66401163082211,7.73898302891472,7.22627540324912,7.30124680134173,722368.815012633,0.0,1.0
2000-02-02,31.88,32.5,30.63,31.5,311400,7.70996184255629,7.85990463874151,7.40765781798931,7.61806141908793,1287611.04175692,0.0,1.0
2000-02-03,33.0,33.25,31.88,32.0,842000,7.9808262485683,8.0412870534817,7.70996184255629,7.73898302891472,3481594.40320914,0.0,1.0
2000-02-04,32.69,33.19,31.5,33.0,397400,7.90585485047569,8.02677646030248,7.61806141908793,7.9808262485683,1643213.32046949,0.0,1.0
2000-02-07,36.56,37.25,32.69,32.75,2782800,8.84178811053507,9.00865993209604,7.90585485047569,7.92036544365491,11506628.153504,0.0,1.0
2000-02-08,39.5,40.19,36.75,36.88,3209200,9.55280717631661,9.71967899787758,8.88773832226925,8.91917794082421,13269753.8702836,0.0,1.0
2000-02-09,38.06,39.31,36.5,39.0,966500,9.20455294001544,9.50685696458243,8.82727751735585,9.43188556648981,3996390.72529885,0.0,1.0
2000-02-10,38.13,39.5,37.31,38.31,440400,9.2214819653912,9.55280717631661,9.02317052527525,9.26501374492884,1821014.45982578,0.0,1.0
2000-02-11,36.88,38.69,36.56,38.25,426200,8.91917794082421,9.3569141683972,8.84178811053507,9.25050315174962,1762298.73473603,0.0,1.0
2000-02-14,37.19,38.81,35.95,36.69,818000,8.99414933891682,9.38593535475563,8.69426374654638,8.87322772909003,3382356.55798703,0.0,1.0
2000-02-15,36.81,37.25,35.75,37.13,492300,8.90224891544846,9.00865993209604,8.64589510261566,8.97963874573761,2035616.3001186,0.0,1.0
2000-02-16,37.25,37.63,36.56,36.75,534400,9.00865993209604,9.1005603555644,8.84178811053507,8.88773832226925,2209696.02027905,0.0,1.0
2000-02-17,38.75,39.13,37.0,37.25,922100,9.37142476157642,9.46332518504478,8.94819912718264,9.00865993209604,3812800.71163794,0.0,1.0
2000-02-18,38.06,38.88,37.25,38.56,750200,9.20455294001544,9.40286438013138,9.00865993209604,9.32547454984224,3102009.64523456,0.0,1.0
2000-02-22,36.13,38.0,35.0,37.88,830800,8.73779552608402,9.19004234683623,8.46451268787547,9.1610211604778,3435283.40877216,0.0,1.0
2000-02-23,38.5,38.63,36.75,36.75,767700,9.31096395666302,9.34240357521799,8.88773832226925,8.88773832226925,3174370.57404235,0.0,1.0
2000-02-24,41.06,42.13,38.38,38.38,3196200,9.9300825989762,10.1888548440055,9.28194277030459,9.28194277030459,13216000.0374549,0.0,1.0
2000-02-25,48.0,49.0,43.0,43.0,4548800,11.6084745433721,11.8503177630257,10.3992584451042,10.3992584451042,18808879.5977645,0.0,1.0
2000-02-28,45.56,47.5,43.88,47.5,1915600,11.0183770874173,11.4875529335453,10.6120804783993,11.4875529335453,7920834.01281169,0.0,1.0
2000-02-29,44.69,45.38,43.5,45.0,2045300,10.8079734863187,10.9748453078797,10.5201800549309,10.8829448844113,8457131.86803285,0.0,1.0
2000-03-01,44.81,45.56,44.0,44.63,1182100,10.8369946726771,11.0183770874173,10.6411016647577,10.7934628931395,4887877.36821085,0.0,1.0
2000-03-02,43.94,45.69,43.75,44.63,1307800,10.6265910715785,11.0498167059723,10.5806408598443,10.7934628931395,5407635.58256167,0.0,1.0
2000-03-03,45.94,47.0,43.94,43.94,2726200,11.1102775108857,11.3666313237185,10.6265910715785,10.6265910715785,11272592.2351885,0.0,1.0
2000-03-06,47.06,47.63,45.75,45.94,1290500,11.3811419168977,11.5189925521003,11.0643272991515,11.1102775108857,5336101.63579739,0.0,1.0
2000-03-07,48.0,49.44,47.0,47.0,3093400,11.6084745433721,11.9567287796732,11.3666313237185,11.3666313237185,12790931.2670869,0.0,1.0
2000-03-08,48.0,48.5,46.69,48.13,1625200,11.6084745433721,11.7293961531989,11.2916599256259,11.639914161927,6720056.08562409,0.0,1.0
2000-03-09,50.31,50.38,48.13,48.25,2619100,12.1671323807719,12.1840614061476,11.639914161927,11.6689353482855,10829743.3508848,0.0,1.0
2000-03-10,54.88,56.06,52.44,53.44,2645200,13.2723558945887,13.55773089378,12.682258438634,12.9241016582876,10937664.507564,0.0,1.0
2000-03-13,52.94,53.25,51.06,52.5,1618200,12.8031800484608,12.8781514465534,12.348514795512,12.6967690318132,6691111.71410098,0.0,1.0
2000-03-14,52.75,53.69,52.38,53.06,1230200,12.7572298367266,12.984562463201,12.6677478454548,12.8322012348192,5086766.54967682,0.0,1.0
2000-03-15,51.13,52.5,48.19,52.22,1363200,12.3654438208878,12.6967690318132,11.6544247551063,12.6290529303102,5636709.60861603,0.0,1.0
2000-03-16,50.94,51.06,46.25,50.97,1272100,12.3194936091536,12.348514795512,11.1852489089783,12.3267489057432,5260019.28779377,0.0,1.0
2000-03-17,49.13,50.63,47.0,49.88,1710200,11.8817573815806,12.244522211061,11.3666313237185,12.0631397963208,7071523.4541191,0.0,1.0
2000-03-20,49.0,49.88,47.75,49.06,1550900,11.8503177630257,12.0631397963208,11.5480137384587,11.8648283562049,6412832.25645729,0.0,1.0
2000-03-21,51.19,51.25,48.13,49.09,1266700,12.379954414067,12.3944650072462,11.639914161927,11.8720836527945,5237690.77261879,0.0,1.0
2000-03-22,50.19,51.31,49.63,51.31,1020700,12.1381111944134,12.4089756004254,12.0026789914074,12.4089756004254,4220502.85909213,0.0,1.0
2000-03-23,50.56,51.25,49.0,49.75,1065400,12.2275931856853,12.3944650072462,11.8503177630257,12.0317001777659,4405333.34581829,0.0,1.0
2000-03-24,49.75,51.75,49.06,50.5,1011400,12.0317001777659,12.515386617073,11.8648283562049,12.213082592506,4182048.19406854,0.0,1.0
2000-03-27,50.19,51.25,49.88,50.38,545400,12.1381111944134,12.3944650072462,12.0631397963208,12.1840614061476,2255180.03267253,0.0,1.0
2000-03-28,48.88,49.88,48.39,49.56,789600,11.8212965766672,12.0631397963208,11.702793399037,11.9857499660317,3264925.10780754,0.0,1.0
2000-03-29,45.5,48.56,44.75,48.25,1165900,11.0038664942381,11.7439067463781,10.8224840794979,11.6689353482855,4820891.82268592,0.0,1.0
2000-03-30,44.38,46.25,43.75,44.81,1222300,10.7330020882261,11.1852489089783,10.5806408598443,10.8369946726771,5054100.75895788,0.0,1.0
2000-03-31,45.5,45.5,41.63,44.38,934400,11.0038664942381,11.0038664942381,10.0679332341787,10.7330020882261,3863660.10731428,0.0,1.0
2000-04-03,44.0,45.44,43.5,45.0,1389500,10.6411016647577,10.9893559010589,10.5201800549309,10.8829448844113,5745457.74733862,0.0,1.0
2000-04-04,44.19,45.05,39.0,44.13,2575800,10.6870518764919,10.895037045394,9.43188556648981,10.6725412833127,10650701.7384633,0.0,1.0
2000-04-05,45.31,47.63,43.31,43.81,1667700,10.9724268756831,11.5342461286424,10.4880999334769,10.6091816690284,6886670.36528286,0.06,1.0
2000-04-06,44.88,47.0,44.44,46.59,560600,10.8682965831088,11.3816831418475,10.7617446558234,11.2823961186952,2314965.16566382,0.0,1.0
2000-04-07,46.13,47.13,44.88,44.94,491500,11.1710009219877,11.4131643930909,10.8682965831088,10.882826391375,2029620.72587187,0.0,1.0
2000-04-10,44.31,47.13,44.25,45.88,232800,10.73026340458,11.4131643930909,10.7157335963138,11.1104600542119,961334.089487225,0.0,1.0
2000-04-11,42.81,45.13,42.63,44.0,577100,10.3670181979253,10.9288374508846,10.3234287731267,10.655192728538,2383100.95808882,0.0,1.0
2000-04-12,38.94,43.88,38.38,42.88,1196700,9.42984556475616,10.6261331120057,9.29423402093841,10.3839696409025,4941703.19969657,0.0,1.0
2000-04-13,39.0,42.13,37.94,39.5,719900,9.44437537302235,10.2023470375752,9.18768209365303,9.56545710857392,2972785.27071242,0.0,1.0
2000-04-14,35.81,38.91,35.81,37.69,760300,8.67187390020334,9.42258066062307,8.67187390020334,9.12714122587724,3139614.72610454,0.0,1.0
2000-04-17,37.44,37.81,35.5,35.56,945100,9.06660035810146,9.15620084240962,8.59680322416137,8.61133303242756,3902735.6012645,0.0,1.0
2000-04-18,39.19,39.5,37.0,37.69,543900,9.49038643253195,9.56545710857392,8.96004843081608,9.12714122587724,2246003.48484579,0.0,1.0
2000-04-19,39.75,40.88,38.0,38.97,387800,9.6259979763497,9.89964269869625,9.20221190191922,9.43711046888926,1601397.59408568,0.0,1.0
2000-04-20,36.63,39.81,36.25,39.78,644600,8.87044794650792,9.64052778461589,8.77842582748873,9.6332628804828,2661838.29073653,0.0,1.0
2000-04-24,36.44,37.19,34.25,36.13,556500,8.82443688699832,9.00605949032567,8.29409888528245,8.74936621095635,2298034.4536067,0.0,1.0
2000-04-25,38.56,38.94,36.13,36.13,345000,9.33782344573697,9.42984556475616,8.74936621095635,8.74936621095635,1424657.4779772,0.0,1.0
2000-04-26,36.38,38.75,36.0,38.75,311900,8.80990707873213,9.38383450524657,8.71788495971294,9.38383450524657,1287972.94893069,0.0,1.0
2000-04-27,36.63,37.0,35.0,35.25,536100,8.87044794650792,8.96004843081608,8.4757214886098,8.53626235638559,2213793.83751761,0.0,1.0
2000-04-28,38.38,38.63,36.75,36.88,188700,9.29423402093841,9.35477488871419,8.89950756304029,8.9309888142837,779225.698824051,0.0,1.0
2000-05-01,40.25,41.25,38.75,38.75,624000,9.74707971190127,9.98924318300441,9.38383450524657,9.38383450524657,2576771.78625441,0.0,1.0
2000-05-02,39.06,40.56,38.5,40.31,290300,9.45890518128854,9.82215038794325,9.32329363747078,9.76160952016746,1198777.00248342,0.0,1.0
2000-05-03,36.13,38.69,35.69,38.63,461700,8.74936621095635,9.36930469698038,8.64281428367097,9.35477488871419,1906563.35531036,0.0,1.0
2000-05-04,37.44,37.81,36.13,36.5,327700,9.06660035810146,9.15620084240962,8.74936621095635,8.83896669526451,1353218.13198008,0.0,1.0
2000-05-05,38.63,38.63,36.63,37.69,258500,9.35477488871419,9.35477488871419,8.87044794650792,9.12714122587724,1067460.74799161,0.0,1.0
2000-05-08,36.69,38.25,36.5,38.03,341100,8.88497775477411,9.262752769695,8.83896669526451,9.20947680605231,1408552.65431311,0.0,1.0
2000-05-09,35.06,37.47,34.25,37.06,730200,8.49025129687599,9.07386526223455,8.29409888528245,8.97457823908227,3015318.52295348,0.0,1.0
2000-05-10,33.25,35.13,33.0,35.06,600200,8.05193541417931,8.50720273985321,7.99139454640353,8.49025129687599,2478491.06748381,0.0,1.0
2000-05-11,34.56,35.25,33.5,33.5,358000,8.36916956132442,8.53626235638559,8.1124762819551,8.1124762819551,1478340.22352417,0.0,1.0
2000-05-12,35.25,36.0,34.13,34.69,302200,8.53626235638559,8.71788495971294,8.26503926875007,8.40065081256783,1247917.36186872,0.0,1.0
2000-05-15,37.88,38.0,35.19,35.19,481000,9.17315228538684,9.20221190191922,8.5217325481194,8.5217325481194,1986261.58523778,0.0,1.0
2000-05-16,40.0,40.13,38.0,38.56,390000,9.68653884412549,9.7180200953689,9.20221190191922,9.33782344573697,1610482.36640901,0.0,1.0
2000-05-17,39.56,39.75,38.44,39.69,553600,9.57998691684011,9.6259979763497,9.3087638292046,9.61146816808352,2286059.07190776,0.0,1.0
2000-05-18,38.63,40.06,38.5,40.0,234600,9.35477488871419,9.70106865239168,9.32329363747078,9.68653884412549,968767.085024496,0.0,1.0
2000-05-19,35.56,40.25,35.02,37.66,683800,8.61133303242756,9.74707971190127,8.48056475803187,9.11987632174415,2823712.41577046,0.0,1.0
2000-05-22,36.56,36.56,32.5,35.97,494600,8.8534965035307,8.8534965035307,7.87031281085196,8.71062005557985,2042421.99596383,0.0,1.0
2000-05-23,37.25,37.69,35.81,36.06,481400,9.02058929859186,9.12714122587724,8.67187390020334,8.73241476797913,1987913.36202384,0.0,1.0
2000-05-24,36.0,37.25,34.56,37.0,531400,8.71788495971294,9.02058929859186,8.36916956132442,8.96004843081608,2194385.4602814,0.0,1.0
2000-05-25,35.75,37.25,35.38,36.06,402700,8.65734409193716,9.02058929859186,8.567743607629,8.73241476797913,1662926.27936643,0.0,1.0
2000-05-26,35.44,36.63,35.13,35.63,382700,8.58227341589518,8.87044794650792,8.50720273985321,8.62828447540478,1580337.4400634,0.0,1.0
2000-05-30,37.94,38.5,35.38,35.38,349600,9.18768209365303,9.32329363747078,8.567743607629,8.567743607629,1443652.9110169,0.0,1.0
2000-05-31,37.25,40.25,37.25,37.84,159100,9.02058929859186,9.74707971190127,9.02058929859186,9.16346574654271,656994.216655573,0.0,1.0
2000-06-01,38.06,38.44,36.81,37.0,301000,9.2167417101854,9.3087638292046,8.91403737130648,8.96004843081608,1242962.03151054,0.0,1.0
2000-06-02,41.19,42.0,38.19,38.19,823400,9.97471337473822,10.1708657863318,9.24822296142881,9.24822296142881,3400182.51410558,0.0,1.0
2000-06-05,40.56,41.38,40.19,40.75,354500,9.82215038794325,10.0207244342478,9.73254990363509,9.86816144745284,1463887.17664614,0.0,1.0
2000-06-06,39.81,40.63,39.25,40.5,352600,9.64052778461589,9.83910183092047,9.50491624079814,9.80762057967706,1456041.23691235,0.0,1.0
2000-06-07,38.75,39.56,37.94,39.5,294500,9.38383450524657,9.57998691684011,9.18768209365303,9.56545710857392,1216120.65873706,0.0,1.0
2000-06-08,37.13,40.06,36.81,38.75,297800,8.99152968205949,9.70106865239168,8.91403737130648,9.38383450524657,1229747.81722206,0.0,1.0
2000-06-09,36.63,38.63,36.44,38.06,570400,8.87044794650792,9.35477488871419,8.82443688699832,9.2167417101854,2355433.6969223,0.0,1.0
2000-06-12,35.81,37.13,35.81,36.38,234200,8.67187390020334,8.99152968205949,8.67187390020334,8.80990707873213,967115.308238436,0.0,1.0
2000-06-13,35.81,35.94,35.31,35.88,363900,8.67187390020334,8.70335515144675,8.55079216465178,8.68882534318056,1502703.93111856,0.0,1.0
2000-06-14,34.45,36.56,34.31,36.0,245600,8.34253157950308,8.8534965035307,8.30862869354864,8.71788495971294,1014190.94664116,0.0,1.0
2000-06-15,34.63,35.19,34.38,34.63,374800,8.38612100430164,8.5217325481194,8.32558013652586,8.38612100430164,1547714.84853871,0.0,1.0
2000-06-16,34.63,35.19,34.08,35.0,477800,8.38612100430164,8.5217325481194,8.25293109519492,8.4757214886098,1973047.37094929,0.0,1.0
2000-06-19,34.44,34.56,33.94,34.5,324600,8.34010994479205,8.36916956132442,8.21902820924048,8.35463975305824,1340416.86188811,0.0,1.0
2000-06-20,36.0,36.5,34.0,34.56,441700,8.71788495971294,8.83896669526451,8.23355801750667,8.36916956132442,1823974.51600733,0.0,1.0
2000-06-21,37.06,37.19,35.5,35.75,207400,8.97457823908227,9.00605949032567,8.59680322416137,8.65734409193716,856446.26357238,0.0,1.0
2000-06-22,35.5,37.31,35.5,37.0,307500,8.59680322416137,9.03511910685805,8.59680322416137,8.96004843081608,1269803.40428403,0.0,1.0
2000-06-23,34.13,36.0,33.75,36.0,458200,8.26503926875007,8.71788495971294,8.17301714973088,8.71788495971294,1892110.30843233,0.0,1.0
2000-06-26,36.25,37.44,33.75,34.06,468900,8.77842582748873,9.06660035810146,8.17301714973088,8.24808782577285,1936295.33745944,0.0,1.0
2000-06-27,33.73,36.13,33.5,36.0,504600,8.16817388030882,8.74936621095635,8.1124762819551,8.71788495971294,2083716.41561535,0.0,1.0
2000-06-28,35.69,36.13,33.84,33.88,344100,8.64281428367097,8.74936621095635,8.19481186213017,8.20449840097429,1420940.98020856,0.0,1.0
2000-06-29,34.25,36.0,34.0,36.0,497800,8.29409888528245,8.71788495971294,8.23355801750667,8.71788495971294,2055636.21025232,0.0,1.0
2000-06-30,34.69,34.73,33.63,34.25,270600,8.40065081256783,8.41033735141196,8.14395753319851,8.29409888528245,1117426.99576994,0.0,1.0
2000-07-03,36.0,36.0,33.5,34.03,160900,8.71788495971294,8.71788495971294,8.1124762819551,8.24082292163976,664427.212192845,0.0,1.0
2000-07-05,33.44,35.94,32.25,35.5,507800,8.1124762819551,8.71897121930222,7.82378469177787,8.61222811032913,2093174.93325326,0.06,1.0
2000-07-06,32.94,33.5,32.56,33.31,280800,7.99117729448567,8.12703216045143,7.89899006400891,8.08093854521305,1157470.50267333,0.0,1.0
2000-07-07,33.19,34.0,32.81,33.44,214400,8.05182678822039,8.24833114792085,7.95963955774362,8.1124762819551,883766.651613821,0.0,1.0
2000-07-10,31.63,33.06,31.56,32.88,683000,7.67337394731578,8.02028905147834,7.65639208907006,7.97662141598934,2815357.38363918,0.0,1.0
2000-07-11,25.0,31.5,24.06,31.22,3597400,6.06494937347122,7.64183621057373,5.8369072770287,7.57390877759085,14828648.0994196,0.0,1.0
2000-07-12,24.06,25.56,22.81,25.53,5134200,5.8369072770287,6.20080423943697,5.53365980835514,6.19352630018881,21163408.3149052,0.0,1.0
2000-07-13,23.56,25.13,23.38,23.38,1989100,5.71560828955927,6.09648711021327,5.67194065407028,5.67194065407028,8199161.59853103,0.0,1.0
2000-07-14,23.81,24.63,22.81,24.0,1229500,5.77625778329399,5.97518812274384,5.53365980835514,5.82235139853237,5068055.49514549,0.0,1.0
2000-07-17,23.94,25.0,23.81,24.44,844900,5.80779552003604,6.06494937347122,5.77625778329399,5.92909450750546,3482716.6228942,0.0,1.0
2000-07-18,23.06,24.19,23.0,24.17,913200,5.59430930208985,5.86844501377075,5.57975342359352,5.86359305427197,3764252.36125812,0.0,1.0
2000-07-19,23.19,23.28,22.94,23.28,717100,5.6258470388319,5.6476808565764,5.56519754509719,5.6476808565764,2955919.15052365,0.0,1.0
2000-07-20,23.44,24.25,23.13,23.16,1096000,5.68649653256661,5.88300089226708,5.61129116033557,5.61856909958373,4517762.3608617,0.0,1.0
2000-07-21,22.69,23.69,22.5,23.53,1331700,5.50454805136248,5.74714602630132,5.45845443612409,5.70833035031111,5489328.59120394,0.0,1.0
2000-07-24,21.75,22.94,21.5,22.94,1120700,5.27650595491996,5.56519754509719,5.21585646118525,5.56519754509719,4619576.89581907,0.0,1.0
2000-07-25,21.0,21.56,20.94,21.5,1400700,5.09455747371582,5.23041233968158,5.08000159521949,5.21585646118525,5773749.76173265,0.0,1.0
2000-07-26,20.19,20.94,20.06,20.47,1284400,4.89805311401535,5.08000159521949,4.8665153772733,4.96598054699823,5294355.81778355,0.0,1.0
2000-07-27,20.0,20.38,19.81,20.19,1370200,4.85195949877697,4.94414672925373,4.80586588353859,4.89805311401535,5648027.36026707,0.0,1.0
2000-07-28,19.94,20.25,19.69,20.13,631500,4.83740362028064,4.91260899251168,4.77675412654593,4.88349723551902,2603072.01723008,0.0,1.0
2000-07-31,21.63,23.25,20.19,20.25,1702800,5.2473941979273,5.64040291732823,4.89805311401535,4.91260899251168,7019019.84313439,0.0,1.0
2000-08-01,20.69,22.19,20.69,21.75,747500,5.01935210148478,5.38324906389305,5.01935210148478,5.27650595491996,3081229.34739427,0.0,1.0
2000-08-02,21.44,21.94,20.5,20.72,638600,5.20130058268891,5.32259957015834,4.9732584862464,5.02663004073294,2632338.54347289,0.0,1.0
2000-08-03,22.81,23.19,21.0,21.19,559400,5.53365980835514,5.6258470388319,5.09455747371582,5.1406510889542,2305872.50425733,0.0,1.0
2000-08-04,22.75,23.06,22.0,22.66,483200,5.51910392985881,5.59430930208985,5.33715544865467,5.49727011211431,1991772.60289085,0.0,1.0
2000-08-07,23.13,23.63,22.69,22.94,373200,5.61129116033557,5.73259014780499,5.50454805136248,5.56519754509719,1538347.5484248,0.0,1.0
2000-08-08,23.69,23.75,23.0,23.38,549800,5.74714602630132,5.76170190479765,5.57975342359352,5.67194065407028,2266300.8631403,0.0,1.0
2000-08-09,23.5,24.13,23.44,23.63,195400,5.70105241106294,5.85388913527442,5.68649653256661,5.73259014780499,805447.778569686,0.0,1.0
2000-08-10,23.88,24.25,23.5,23.5,403800,5.7932396415397,5.88300089226708,5.70105241106294,5.70105241106294,1664482.15448536,0.0,1.0
2000-08-11,24.0,24.38,23.88,24.0,343100,5.82235139853237,5.91453862900913,5.7932396415397,5.82235139853237,1414273.9653391,0.0,1.0
2000-08-14,24.75,25.13,24.0,24.5,365000,6.0042998797365,6.09648711021327,5.82235139853237,5.94365038600179,1504546.77163734,0.0,1.0
2000-08-15,24.75,25.0,24.63,24.75,231200,6.0042998797365,6.06494937347122,5.97518812274384,6.0042998797365,953017.023568636,0.0,1.0
2000-08-16,25.0,25.5,24.81,25.0,542300,6.06494937347122,6.18624836094064,6.01885575823283,6.06494937347122,2235385.51851761,0.0,1.0
2000-08-17,23.88,25.13,23.81,25.0,956000,5.7932396415397,6.09648711021327,5.77625778329399,6.06494937347122,3940675.92790492,0.0,1.0
2000-08-18,24.0,25.38,22.75,22.75,1028300,5.82235139853237,6.15713660394798,5.51910392985881,5.51910392985881,4238699.85006759,0.0,1.0
2000-08-21,24.19,25.5,24.13,24.38,303900,5.86844501377075,6.18624836094064,5.85388913527442,5.91453862900913,1252689.7641112,0.0,1.0
2000-08-22,24.81,25.25,24.25,24.31,784300,6.01885575823283,6.12559886720593,5.88300089226708,5.89755677076341,3232920.63834291,0.0,1.0
2000-08-23,26.0,26.25,24.81,25.47,655500,6.30754734841006,6.36819684214478,6.01885575823283,6.17897042169247,2702001.12002267,0.0,1.0
2000-08-24,26.0,26.31,25.38,26.28,442800,6.30754734841006,6.38275272064111,6.15713660394798,6.37547478139294,1825241.94652332,0.0,1.0
2000-08-25,27.69,27.75,25.69,26.06,635100,6.71753792605672,6.73209380455305,6.23234197617902,6.3221032269064,2617911.38264896,0.0,1.0
2000-08-28,28.0,28.25,27.25,27.69,612000,6.79274329828776,6.85339279202247,6.61079481708363,6.71753792605672,2522692.1212111,0.0,1.0
2000-08-29,28.31,28.38,27.63,28.09,224400,6.8679486705188,6.88493052876452,6.70298204756039,6.81457711603226,924987.111110735,0.0,1.0
2000-08-30,28.63,28.88,28.0,28.31,398800,6.94558002249924,7.00622951623395,6.79274329828776,6.8679486705188,1643871.9247369,0.0,1.0
2000-08-31,28.13,29.0,28.0,28.88,572100,6.82428103502981,7.03534127322661,6.79274329828776,7.00622951623395,2358222.48781841,0.0,1.0
2000-09-01,28.69,28.88,28.38,28.56,421300,6.96013590099557,7.00622951623395,6.88493052876452,6.92859816425352,1736617.95860496,0.0,1.0
2000-09-05,28.69,28.94,28.44,28.69,490200,6.96013590099557,7.02078539473028,6.89948640726086,6.96013590099557,2020626.92453869,0.0,1.0
2000-09-06,28.44,28.81,28.38,28.63,297000,6.89948640726086,6.98924765798823,6.88493052876452,6.94558002249924,1224247.64705832,0.0,1.0
2000-09-07,28.94,29.63,28.44,28.5,443000,7.02078539473028,7.18817799743808,6.89948640726086,6.91404228575719,1826066.35571326,0.0,1.0
2000-09-08,28.69,29.31,28.38,28.69,677900,6.96013590099557,7.11054664545765,6.88493052876452,6.96013590099557,2794334.94929575,0.0,1.0
2000-09-11,28.5,28.88,28.38,28.41,534000,6.91404228575719,7.00622951623395,6.88493052876452,6.89220846801269,2201172.53713517,0.0,1.0
2000-09-12,28.5,29.13,28.5,28.5,409700,6.91404228575719,7.06687900996866,6.91404228575719,6.91404228575719,1688802.22558854,0.0,1.0
2000-09-13,29.0,29.25,27.5,28.63,275900,7.03534127322661,7.09599076696132,6.67144431081834,6.94558002249924,1137272.47751984,0.0,1.0
2000-09-14,29.69,30.0,28.63,28.84,513100,7.20273387593442,7.27793924816546,6.94558002249924,6.99652559723639,2115021.77678662,0.0,1.0
2000-09-15,28.94,29.75,28.88,29.5,342000,7.02078539473028,7.21728975443075,7.00622951623395,7.15664026069603,1409739.71479444,0.0,1.0
2000-09-18,27.13,29.44,27.0,28.88,287100,6.58168306009096,7.1420843821997,6.55014532334891,7.00622951623395,1183439.39215638,0.0,1.0
2000-09-19,27.0,28.25,26.81,28.03,313900,6.55014532334891,6.85339279202247,6.50405170811053,6.80002123753593,1293910.22360811,0.0,1.0
2000-09-20,27.81,28.0,26.63,27.25,241300,6.74664968304938,6.79274329828776,6.46038407262154,6.61079481708363,994649.687660518,0.0,1.0
2000-09-21,27.19,27.81,27.0,27.75,133500,6.59623893858729,6.74664968304938,6.55014532334891,6.73209380455305,550293.134283793,0.0,1.0
2000-09-22,26.19,26.94,25.63,26.94,437300,6.35364096364845,6.53558944485258,6.21778609768269,6.53558944485258,1802570.69380002,0.0,1.0
2000-09-25,25.94,27.13,25.63,26.28,250100,6.29299146991373,6.58168306009096,6.21778609768269,6.37547478139294,1030923.6920178,0.0,1.0
2000-09-26,25.31,25.88,25.13,25.88,273300,6.14015474570226,6.2784355914174,6.09648711021327,6.2784355914174,1126555.15805064,0.0,1.0
2000-09-27,24.88,26.31,24.5,25.41,166800,6.03583761647855,6.38275272064111,5.94365038600179,6.16441454319614,687557.264408514,0.0,1.0
2000-09-28,26.25,26.44,24.94,25.13,469700,6.36819684214478,6.41429045738316,6.05039349497489,6.09648711021327,1936124.98257002,0.0,1.0
2000-09-29,25.38,26.25,24.94,26.19,185600,6.15713660394798,6.36819684214478,6.05039349497489,6.35364096364845,765051.728262711,0.0,1.0
2000-10-02,25.0,25.5,23.5,24.0,335800,6.06494937347122,6.18624836094064,5.70105241106294,5.82235139853237,1384183.02990635,0.0,1.0
2000-10-03,23.5,25.25,23.5,24.63,219200,5.70105241106294,6.12559886720593,5.70105241106294,5.97518812274384,903552.47217234,0.0,1.0
2000-10-04,23.75,24.38,22.81,24.06,369600,5.77625778329399,5.92948062133505,5.54763958050256,5.85165314804435,1519669.01916802,0.06,1.0
2000-10-05,23.06,24.19,23.0,24.19,172700,5.60844229401092,5.8832705590687,5.59384964276891,5.8832705590687,710083.440504103,0.0,1.0
2000-10-06,22.94,23.69,22.94,23.09,168000,5.57925699152691,5.76166513205198,5.57925699152691,5.61573861963192,690758.645076371,0.0,1.0
2000-10-09,22.0,23.06,21.94,23.0,449900,5.35063878873548,5.60844229401092,5.33604613749348,5.59384964276891,1849835.20488012,0.0,1.0
2000-10-10,20.94,23.13,20.5,22.13,1332600,5.09283528346005,5.62546705379326,4.98582250768534,5.38225619975983,5479196.25255221,0.0,1.0
2000-10-11,21.44,22.44,20.56,21.13,694400,5.21444071047676,5.45765156451019,5.00041515892734,5.1390453457264,2855135.73298234,0.0,1.0
2000-10-12,20.56,22.5,20.56,22.44,480700,5.00041515892734,5.4722442157522,5.00041515892734,5.45765156451019,1976474.28981079,0.0,1.0
2000-10-13,21.63,21.94,20.5,20.53,441400,5.26065077274311,5.33604613749348,4.98582250768534,4.99311883330634,1814886.10676613,0.0,1.0
2000-10-16,21.06,22.0,20.94,21.41,261700,5.12202058594406,5.35063878873548,5.09283528346005,5.20714438485576,1076021.05605051,0.0,1.0
2000-10-17,20.06,21.5,19.69,21.25,748900,4.87880973191063,5.22903336171877,4.78882171591826,5.16823064821041,3079221.12677199,0.0,1.0
2000-10-18,20.0,20.5,19.44,20.09,987400,4.86421708066862,4.98582250768534,4.7280190024099,4.88610605753163,4059851.70326434,0.0,1.0
2000-10-19,20.81,20.94,19.94,19.94,844600,5.0612178724357,5.09283528346005,4.84962442942661,4.84962442942661,3472706.85494942,0.0,1.0
2000-10-20,21.5,22.31,20.5,20.5,494200,5.22903336171877,5.42603415348585,4.98582250768534,4.98582250768534,2031981.68093299,0.0,1.0
2000-10-23,21.38,22.13,21.25,21.5,334100,5.19984805923476,5.38225619975983,5.16823064821041,5.22903336171877,1373705.13880962,0.0,1.0
2000-10-24,21.31,22.13,21.25,21.75,596800,5.18282329945241,5.38225619975983,5.16823064821041,5.28983607522712,2453837.85346178,0.0,1.0
2000-10-25,21.56,22.13,21.0,21.59,523700,5.24362601296077,5.38225619975983,5.10742793470205,5.25092233858178,2153275.60968152,0.0,1.0
2000-10-26,22.0,22.13,21.5,21.56,507400,5.35063878873548,5.38225619975983,5.22903336171877,5.24362601296077,2086255.57447471,0.0,1.0
2000-10-27,22.56,22.75,22.25,22.5,375400,5.4868368669942,5.53304692926056,5.41144150224384,5.4722442157522,1543516.63905756,0.0,1.0
2000-10-30,22.13,22.69,21.88,22.56,329300,5.38225619975983,5.51845427801855,5.32145348625147,5.4868368669942,1353969.17752172,0.0,1.0
2000-10-31,22.06,22.75,22.0,22.19,938800,5.36523143997749,5.53304692926056,5.35063878873548,5.39684885100183,3860025.09522439,0.0,1.0
2000-11-01,21.0,22.13,20.75,21.97,1153300,5.10742793470205,5.38225619975983,5.04662522119369,5.34334246311448,4741975.86527726,0.0,1.0
2000-11-02,21.19,21.38,20.94,21.06,1119400,5.1536379969684,5.19984805923476,5.09283528346005,5.12202058594406,4602590.63868149,0.0,1.0
2000-11-03,21.38,22.63,21.19,21.25,631100,5.19984805923476,5.50386162677654,5.1536379969684,5.16823064821041,2594867.7434982,0.0,1.0
2000-11-06,22.0,22.69,21.5,21.84,649200,5.35063878873548,5.51845427801855,5.22903336171877,5.31172505209013,2669288.76418798,0.0,1.0
2000-11-07,22.25,22.44,21.63,21.94,414000,5.41144150224384,5.45765156451019,5.26065077274311,5.33604613749348,1702226.66108106,0.0,1.0
2000-11-08,22.5,23.63,22.25,22.25,687800,5.4722442157522,5.74707248080998,5.41144150224384,5.41144150224384,2827998.78621148,0.0,1.0
2000-11-09,21.94,22.56,21.5,22.5,293200,5.33604613749348,5.4868368669942,5.22903336171877,5.4722442157522,1205538.30200233,0.0,1.0
2000-11-10,20.69,21.94,20.44,21.5,185700,5.03203256995169,5.33604613749348,4.97122985644333,5.22903336171877,763535.002325489,0.0,1.0
2000-11-13,20.38,20.67,20.0,20.19,1254300,4.95663720520132,5.02716835287102,4.86421708066862,4.91042714293497,5157253.38404342,0.0,1.0
2000-11-14,21.75,22.0,20.63,20.69,363200,5.28983607522712,5.35063878873548,5.01743991870968,5.03203256995169,1493354.40411749,0.0,1.0
2000-11-15,21.75,22.0,21.25,21.75,406200,5.28983607522712,5.35063878873548,5.16823064821041,5.28983607522712,1670155.72398823,0.0,1.0
2000-11-16,21.0,21.69,21.0,21.69,299100,5.10742793470205,5.27524342398512,5.10742793470205,5.27524342398512,1229797.08775204,0.0,1.0
2000-11-17,24.0,26.5,22.75,22.81,1891300,5.83706049680234,6.44508763188592,5.53304692926056,5.54763958050256,7776379.91329133,0.0,1.0
2000-11-20,23.94,24.19,23.31,23.84,952200,5.82246784556034,5.8832705590687,5.66924500751928,5.798146760157,3915121.32048643,0.0,1.0
2000-11-21,24.0,24.5,23.81,23.88,910400,5.83706049680234,5.95866592381906,5.79085043453599,5.80787519431833,3743253.99093767,0.0,1.0
2000-11-22,24.06,24.38,23.63,23.75,591400,5.85165314804435,5.92948062133505,5.74707248080998,5.77625778329399,2431634.89701289,0.0,1.0
2000-11-24,24.5,24.75,23.69,23.84,315600,5.95866592381906,6.01946863732742,5.76166513205198,5.798146760157,1297639.45467918,0.0,1.0
2000-11-27,25.5,25.88,24.56,24.63,556900,6.20187677785249,6.29429690238519,5.97325857506107,5.99028333484341,2289782.67525614,0.0,1.0
2000-11-28,26.06,26.13,25.0,25.5,1727900,6.33807485611121,6.35509961589355,6.08027135083578,6.20187677785249,7104534.89778252,0.0,1.0
2000-11-29,26.06,26.31,25.75,25.94,669300,6.33807485611121,6.39887756961957,6.26267949136085,6.3088895536272,2751933.10208105,0.0,1.0
2000-11-30,25.81,26.25,25.13,25.66,718300,6.27727214260285,6.38428491837756,6.11188876186012,6.24079051449784,2953404.37356166,0.0,1.0
2000-12-01,27.0,27.5,25.69,25.97,496200,6.56669305890264,6.68829848591935,6.24808684011884,6.3161858792482,2040204.99813628,0.0,1.0
2000-12-04,27.44,28.0,27.0,27.23,297800,6.67370583467735,6.80990391293607,6.56669305890264,6.62263155533033,1224451.9315699,0.0,1.0
2000-12-05,29.19,29.81,27.56,27.66,869100,7.09932482923585,7.25011555873658,6.70289113716136,6.7272122225647,3573442.49068973,0.0,1.0
2000-12-06,29.0,29.44,28.25,29.13,553700,7.0531147669695,7.16012754274421,6.87070662644443,7.08473217799385,2276625.36773087,0.0,1.0
2000-12-07,27.94,28.69,27.63,28.5,1043400,6.79531126169406,6.97771940221914,6.7199158969437,6.93150933995278,4290104.58495647,0.0,1.0
2000-12-08,28.06,28.56,27.88,27.88,530900,6.82449656417807,6.94610199119479,6.78071861045206,6.78071861045206,2182879.55161337,0.0,1.0
2000-12-11,28.94,29.25,28.0,28.0,793400,7.03852211572749,7.11391748047786,6.80990391293607,6.80990391293607,3262189.9345452,0.0,1.0
2000-12-12,28.88,29.06,28.5,28.81,506900,7.02392946448549,7.0677074182115,6.93150933995278,7.00690470470315,2084199.74517388,0.0,1.0
2000-12-13,29.0,29.81,28.81,29.0,823400,7.0531147669695,7.25011555873658,7.00690470470315,7.0531147669695,3385539.69259455,0.0,1.0
2000-12-14,29.5,29.63,28.75,28.97,481800,7.17472019398622,7.20633760501056,6.99231205346114,7.0458184413485,1980997.11427259,0.0,1.0
2000-12-15,27.63,29.38,27.13,29.38,1094100,6.7199158969437,7.1455348915022,6.59831046992698,7.1455348915022,4498565.67605987,0.0,1.0
2000-12-18,27.63,28.13,27.63,27.63,173400,6.7199158969437,6.84152132396041,6.7199158969437,6.7199158969437,712961.601525255,0.0,1.0
2000-12-19,26.63,27.75,26.31,27.75,358700,6.47670504291027,6.74910119942771,6.39887756961957,6.74910119942771,1474851.94041009,0.0,1.0
2000-12-20,24.06,25.94,23.25,25.94,1100400,5.85165314804435,6.3088895536272,5.65465235627727,6.3088895536272,4524469.12525023,0.0,1.0
2000-12-21,24.13,24.25,23.69,23.69,1101400,5.86867790782669,5.8978632103107,5.76166513205198,5.76166513205198,4528580.78385188,0.0,1.0
2000-12-22,24.09,24.31,23.81,24.09,511500,5.85894947366535,5.91245586155271,5.79085043453599,5.85894947366535,2103113.37474145,0.0,1.0
2000-12-26,23.88,24.19,23.5,24.0,512600,5.80787519431833,5.8832705590687,5.71545506978563,5.83706049680234,2107636.19920326,0.0,1.0
2000-12-27,24.75,25.06,23.19,23.22,530600,6.01946863732742,6.09486400207778,5.64005970503527,5.64735603065627,2181646.05403287,0.0,1.0
2000-12-28,26.5,26.5,24.56,24.78,529200,6.44508763188592,6.44508763188592,5.97325857506107,6.02676496294842,2175889.73199057,0.0,1.0
2000-12-29,26.94,27.69,26.13,26.56,665100,6.55210040766063,6.7345085481857,6.35509961589355,6.45968028312793,2734664.13595414,0.0,1.0
2001-01-02,25.69,26.81,24.19,26.81,637900,6.24808684011884,6.52048299663628,5.8832705590687,6.52048299663628,2622827.02198939,0.0,1.0
2001-01-03,27.31,27.5,25.66,25.72,421300,6.65668107489501,6.70299266054971,6.25450151526202,6.26912622652141,1728444.3809983,0.06,1.0
2001-01-04,29.31,29.56,26.75,26.75,841800,7.14417145020771,7.2051077471218,6.52018376980745,6.52018376980745,3453606.6459159,0.0,1.0
2001-01-05,29.0,29.38,28.13,29.25,599500,7.06861044203424,7.16123361334366,6.85655212877322,7.12954673894833,2459535.73797408,0.0,1.0
2001-01-08,28.81,29.0,27.75,28.88,371400,7.02229885637954,7.06861044203424,6.7639289574638,7.03936101951548,1523722.39046468,0.0,1.0
2001-01-09,33.19,34.19,29.38,29.44,2529900,8.08990277831436,8.33364796597072,7.16123361334366,7.17585832460304,10379281.8407016,0.0,1.0
2001-01-10,35.44,36.56,32.31,32.44,1382800,8.63832945054116,8.91132406071628,7.87540701317677,7.9070938875721,5673137.64548884,0.0,1.0
2001-01-11,34.75,35.94,34.19,34.75,1159100,8.47014527105827,8.76020204436933,8.33364796597072,8.47014527105827,4755375.93642329,0.0,1.0
2001-01-12,35.52,36.0,34.38,34.44,1279100,8.65782906555367,8.77482675562872,8.37995955162542,8.39458426288481,5247693.34852819,0.0,1.0
2001-01-16,36.25,36.5,35.13,35.56,704800,8.8357630525428,8.89669934945689,8.56276844236769,8.66757887305992,2891544.26709614,0.0,1.0
2001-01-17,38.5,39.25,36.63,36.75,1784700,9.3841897247696,9.56699861551186,8.92838622385222,8.95763564637098,7321990.71153018,0.0,1.0
2001-01-18,38.14,38.88,37.25,37.81,552300,9.29644145721331,9.47681289607901,9.07950824019916,9.21600554528672,2265890.88921282,0.0,1.0
2001-01-19,39.0,39.38,37.75,37.75,1079700,9.50606231859778,9.59868548990719,9.20138083402733,9.20138083402733,4429625.91541387,0.0,1.0
2001-01-22,39.63,39.88,37.94,38.5,449100,9.65962178682128,9.72055808373537,9.24769241968204,9.3841897247696,1842497.9148026,0.0,1.0
2001-01-23,39.0,39.13,38.13,38.88,968600,9.50606231859778,9.5377491929931,9.29400400533675,9.47681289607901,3973822.04470675,0.0,1.0
2001-01-24,37.38,39.25,37.0,38.5,767400,9.11119511459448,9.56699861551186,9.01857194328507,9.3841897247696,3148369.85041086,0.0,1.0
2001-01-25,37.56,39.0,36.13,36.78,566100,9.15506924837263,9.50606231859778,8.80651363002404,8.96494800200067,2322507.39160488,0.0,1.0
2001-01-26,37.31,37.31,35.88,37.25,589100,9.09413295145854,9.09413295145854,8.74557733310995,9.07950824019916,2416868.22892499,0.0,1.0
2001-01-29,38.14,38.75,36.63,36.66,575100,9.29644145721331,9.44512602168369,8.92838622385222,8.93569857948191,2359431.19751275,0.0,1.0
2001-01-30,37.25,38.0,37.0,38.0,263000,9.07950824019916,9.26231713094142,9.01857194328507,9.26231713094142,1078995.66152991,0.0,1.0
2001-01-31,36.88,37.25,35.38,37.19,862800,8.98932252076631,9.07950824019916,8.62370473928178,9.06488352893978,3539762.19303426,0.0,1.0
2001-02-01,36.63,37.16,36.38,37.0,254500,8.92838622385222,9.05757117331009,8.86744992693813,9.01857194328507,1044123.17817248,0.0,1.0
2001-02-02,35.19,36.75,35.19,36.44,334600,8.57739315362707,8.95763564637098,8.57739315362707,8.88207463819751,1372745.05075251,0.0,1.0
2001-02-05,36.06,36.31,34.44,35.09,365300,8.7894514668881,8.85038776380219,8.39458426288481,8.55301863486144,1498696.25534934,0.0,1.0
2001-02-06,36.94,37.5,36.13,36.47,321000,9.00394723202569,9.14044453711325,8.80651363002404,8.8893869938272,1316949.07738062,0.0,1.0
2001-02-07,36.0,36.75,35.5,36.63,416800,8.77482675562872,8.95763564637098,8.65295416180054,8.92838622385222,1709982.47804437,0.0,1.0
2001-02-08,36.63,37.06,35.81,35.94,606000,8.92838622385222,9.03319665454445,8.72851516997401,8.76020204436933,2486202.93112976,0.0,1.0
2001-02-09,35.75,36.63,35.63,36.63,622800,8.71389045871463,8.92838622385222,8.68464103619587,8.92838622385222,2555127.36882445,0.0,1.0
2001-02-12,35.5,36.0,34.69,35.63,644800,8.65295416180054,8.77482675562872,8.45552055979889,8.68464103619587,2645385.56104368,0.0,1.0
2001-02-13,35.38,36.69,35.31,35.56,375900,8.62370473928178,8.9430109351116,8.60664257614583,8.66757887305992,1542184.29341861,0.0,1.0
2001-02-14,35.69,35.88,35.25,35.25,415800,8.69926574745525,8.74557733310995,8.59201786488645,8.59201786488645,1705879.83294349,0.0,1.0
2001-02-15,36.06,36.75,35.69,35.72,1860000,8.7894514668881,8.95763564637098,8.69926574745525,8.70657810308494,7630919.88762601,0.0,1.0
2001-02-16,36.0,36.38,34.63,36.0,500900,8.77482675562872,8.86744992693813,8.44089584853951,8.77482675562872,2055014.93102789,0.0,1.0
2001-02-20,35.38,36.25,34.63,36.19,503900,8.62370473928178,8.8357630525428,8.44089584853951,8.82113834128342,2067322.86633051,0.0,1.0
2001-02-21,33.06,35.3,32.75,34.69,1025400,8.05821590391904,8.60420512426927,7.98265489574557,8.45552055979889,4206852.2864364,0.0,1.0
2001-02-22,33.13,35.69,32.25,32.25,1598700,8.07527806705498,8.69926574745525,7.86078230191739,7.86078230191739,6558898.72276759,0.0,1.0
2001-02-23,36.14,36.75,33.0,34.63,2951100,8.80895108190061,8.95763564637098,8.04359119265966,8.44089584853951,12107315.9571898,0.0,1.0
2001-02-26,39.06,39.38,36.5,36.72,5185600,9.52068702985716,9.59868548990719,8.89669934945689,8.95032329074129,21274676.4350932,0.0,1.0
2001-02-27,36.63,38.44,35.75,37.88,1310000,8.92838622385222,9.36956501351022,8.71389045871463,9.23306770842266,5374465.0821452,0.0,1.0
2001-02-28,38.13,38.5,36.56,36.81,935300,9.29400400533675,9.3841897247696,8.91132406071628,8.97226035763036,3837203.96284764,0.0,1.0
2001-03-01,38.38,38.38,36.5,37.75,1046500,9.35494030225084,9.35494030225084,8.89669934945689,9.20138083402733,4293418.09806485,0.0,1.0
2001-03-02,38.06,39.44,36.19,37.41,1706900,9.2769418422008,9.61331020116657,8.82113834128342,9.11850747022417,7002804.92268217,0.0,1.0
2001-03-05,37.31,38.56,37.19,38.0,732000,9.09413295145854,9.39881443602898,9.06488352893978,9.26231713094142,3003136.21383991,0.0,1.0
2001-03-06,39.13,39.38,37.63,37.69,812400,9.5377491929931,9.59868548990719,9.17213141150857,9.18675612276795,3332988.8799502,0.0,1.0
2001-03-07,39.44,40.38,39.06,39.13,2701300,9.61331020116657,9.84243067756354,9.52068702985716,9.5377491929931,11082475.2109915,0.0,1.0
2001-03-08,38.56,39.69,38.0,39.38,1117600,9.39881443602898,9.67424649808066,9.26231713094142,9.59868548990719,4585116.16473701,0.0,1.0
2001-03-09,38.75,38.75,35.38,38.0,1172700,9.44512602168369,9.44512602168369,8.62370473928178,9.26231713094142,4811171.90979517,0.0,1.0
2001-03-12,35.13,38.25,34.88,38.13,740900,8.56276844236769,9.32325342785551,8.5018321454536,9.29400400533675,3039649.75523769,0.0,1.0
2001-03-13,36.38,37.13,35.25,35.25,753400,8.86744992693813,9.0502588176804,8.59201786488645,8.59201786488645,3090932.81899862,0.0,1.0
2001-03-14,35.0,36.06,34.5,34.81,605600,8.53108156797236,8.7894514668881,8.40920897414419,8.48476998231766,2484561.87308942,0.0,1.0
2001-03-15,33.06,36.06,33.0,35.31,527300,8.05821590391904,8.7894514668881,8.04359119265966,8.60664257614583,2163324.76169096,0.0,1.0
2001-03-16,33.56,33.75,30.63,30.69,1093100,8.18008849774722,8.22640008340192,7.4659150979141,7.48053980917348,4484601.35976558,0.0,1.0
2001-03-19,31.75,34.44,28.38,33.13,3022000,7.73890970808922,8.39458426288481,6.9174884256873,8.07527806705498,12398193.4948418,0.0,1.0
2001-03-20,32.56,33.38,31.06,32.25,844000,7.93634331009086,8.13621436396907,7.57072552860633,7.86078230191739,3462632.46513783,0.0,1.0
2001-03-21,30.81,32.75,30.75,32.69,628600,7.50978923169224,7.98265489574557,7.49516452043286,7.96803018448619,2578922.71040952,0.0,1.0
2001-03-22,31.67,32.44,29.94,31.44,687400,7.71941009307671,7.9070938875721,7.29773091843122,7.66334869991575,2820158.24234092,0.0,1.0
2001-03-23,32.5,33.06,32.25,32.5,784200,7.92171859883148,8.05821590391904,7.86078230191739,7.92171859883148,3217294.28810555,0.0,1.0
2001-03-26,32.75,33.5,32.5,32.59,392000,7.98265489574557,8.16546378648783,7.92171859883148,7.94365566572055,1608236.87954269,0.0,1.0
2001-03-27,33.69,34.25,32.38,32.81,655400,8.21177537214254,8.3482726772301,7.89246917631272,7.99727960700495,2688873.59911295,0.0,1.0
2001-03-28,31.13,33.56,30.5,33.56,945000,7.58778769174228,8.18008849774722,7.43422822351877,8.18008849774722,3876999.62032612,0.0,1.0
2001-03-29,30.81,32.19,30.5,30.53,867300,7.50978923169224,7.84615759065801,7.43422822351877,7.44154057914846,3558224.09598819,0.0,1.0
2001-03-30,30.56,31.06,29.5,30.88,924400,7.44885293477815,7.57072552860633,7.19048303586242,7.52685139482819,3792485.13124811,0.0,1.0
2001-04-02,26.13,30.13,24.69,29.88,2408900,6.36906175346051,7.34404250408592,6.01806868323536,7.28310620717183,9882861.78349586,0.0,1.0
2001-04-03,25.19,27.61,25.0,26.25,2005100,6.13994127706354,6.72980463119191,6.09362969140883,6.39831117597927,8226213.69176285,0.0,1.0
2001-04-04,26.5,29.44,25.13,25.25,1391200,6.47387218415274,7.19210555099837,6.13918520708522,6.16850085471158,5694706.18994386,0.06,1.0
2001-04-05,30.45,30.63,27.75,27.81,1534300,7.43884558518683,7.48281905662636,6.77924351359391,6.79390133740708,6280468.44970591,0.0,1.0
2001-04-06,29.63,30.38,28.5,29.11,806400,7.23852199307342,7.42174479073812,6.96246631125861,7.1114875200259,3300899.2751371,0.0,1.0
2001-04-09,29.21,29.99,28.96,29.62,615000,7.13591722638119,7.32646893595248,7.07484296049296,7.2360790224379,2517426.90254131,0.0,1.0
2001-04-10,29.92,30.55,28.97,28.97,910000,7.30936814150378,7.46327529154212,7.07728593112849,7.07728593112849,3724973.14034568,0.0,1.0
2001-04-11,30.0,31.24,29.51,30.5,782300,7.32891190658801,7.63184026539365,7.20920634544707,7.45106043836448,3202248.8875741,0.0,1.0
2001-04-12,31.22,31.84,29.84,30.49,490500,7.62695432412259,7.77841850352541,7.28982437641954,7.44861746772895,2007801.4564171,0.0,1.0
2001-04-16,31.13,31.6,30.72,30.97,574500,7.60496758840282,7.7197872082727,7.50480579234612,7.56588005823436,2351645.13091054,0.0,1.0
2001-04-17,32.42,32.49,30.68,30.71,579800,7.92011080038611,7.93721159483482,7.495033909804,7.50236282171059,2373340.02942025,0.0,1.0
2001-04-18,35.0,36.25,32.5,32.5,747600,8.55039722435268,8.85576855379385,7.93965456547034,7.93965456547034,3060208.70299168,0.0,1.0
2001-04-19,37.29,37.39,35.0,35.5,917200,9.1098374998889,9.13426720624419,8.55039722435268,8.67254575612914,3754445.45530226,0.0,1.0
2001-04-20,36.78,37.43,36.49,36.55,502400,8.9852459974769,9.14403908878631,8.91439984904655,8.92905767285973,2056512.643637,0.0,1.0
2001-04-23,34.38,36.3,33.8,36.28,263900,8.39893304494986,8.86798340697149,8.25724074808916,8.86309746570043,1080242.21070025,0.0,1.0
2001-04-24,34.62,35.92,33.5,34.05,366200,8.45756434020256,8.77515052282138,8.18395162902328,8.31831501397739,1498994.68570834,0.0,1.0
2001-04-25,34.89,35.75,34.58,34.66,1003200,8.52352454736186,8.73362002201738,8.44779245766045,8.46733622274468,4106475.88395031,0.0,1.0
2001-04-26,35.21,35.86,34.7,35.4,926400,8.60169960769879,8.7604926990082,8.4771081052868,8.64811604977385,3792104.52441345,0.0,1.0
2001-04-27,35.56,35.8,34.57,35.23,601500,8.68720357994232,8.74583487519502,8.44534948702492,8.60658554896985,2462166.31199772,0.0,1.0
2001-04-30,34.86,36.01,34.58,35.84,930900,8.51619563545527,8.79713725854114,8.44779245766045,8.75560675773714,3810524.72126131,0.0,1.0
2001-05-01,36.06,36.4,34.55,34.75,351600,8.80935211171879,8.89241311332679,8.44046354575386,8.48932295846445,1439231.38037972,0.0,1.0
2001-05-02,36.41,36.92,35.9,36.05,463600,8.89485608396231,9.01944758637431,8.77026458155032,8.80690914108326,1897689.61303765,0.0,1.0
2001-05-03,36.21,36.5,35.71,36.27,374900,8.84599667125173,8.91684281968208,8.72384813947526,8.8606544950649,1534607.06628087,0.0,1.0
2001-05-04,36.5,37.15,34.35,35.37,270100,8.91684281968208,9.07563591099149,8.39160413304327,8.64078713786726,1105621.14857953,0.0,1.0
2001-05-07,36.11,36.7,35.95,36.5,125400,8.82156696489643,8.96570223239267,8.78247943472797,8.91684281968208,513309.48549379,0.0,1.0
2001-05-08,36.23,36.5,34.9,36.5,509400,8.85088261252279,8.91684281968208,8.52596751799739,8.91684281968208,2085166.28317812,0.0,1.0
2001-05-09,36.96,37.39,34.52,36.3,583400,9.02921946891643,9.13426720624419,8.43313463384727,8.86798340697149,2388076.18689854,0.0,1.0
2001-05-10,36.17,38.0,35.66,37.17,785000,8.83622478870961,9.28328841501148,8.71163328629761,9.08052185226254,3213301.00568281,0.0,1.0
2001-05-11,35.23,36.4,34.96,36.16,194700,8.60658554896985,8.89241311332679,8.54062534181056,8.83378181807408,796980.516950884,0.0,1.0
2001-05-14,34.89,35.83,34.41,35.1,273600,8.52352454736186,8.75316378710161,8.40626195685645,8.57482693070797,1119947.96835009,0.0,1.0
2001-05-15,35.59,36.05,34.6,35.09,168800,8.69453249184891,8.80690914108326,8.45267839893151,8.57238396007244,690962.050648738,0.0,1.0
2001-05-16,37.51,38.08,35.27,35.43,362600,9.16358285387054,9.30283218009571,8.61635743151197,8.65544496168044,1484258.52823005,0.0,1.0
2001-05-17,37.62,39.15,37.54,37.55,773500,9.19045553086136,9.56423003809735,9.17091176577713,9.17335473641266,3166227.16929383,0.0,1.0
2001-05-18,33.6,36.45,32.01,35.52,3662600,8.20838133537857,8.90462796650443,7.81994900432941,8.6774316974002,14992402.8833298,0.0,1.0
2001-05-21,34.01,34.55,32.31,32.86,1725800,8.30854313143527,8.44046354575386,7.89323812339529,8.0276015083494,7064350.16000943,0.0,1.0
2001-05-22,34.19,34.51,33.74,34.49,771300,8.3525166028748,8.43069166321174,8.24258292427598,8.42580572194068,3157221.73972376,0.0,1.0
2001-05-23,32.85,34.2,32.75,34.2,844200,8.02515853771387,8.35495957351033,8.00072883135858,8.35495957351033,3455628.92865915,0.0,1.0
2001-05-24,34.19,34.5,32.81,32.83,529500,8.3525166028748,8.42824869257621,8.01538665517175,8.02027259644281,2167443.16243191,0.0,1.0
2001-05-25,33.46,34.2,33.3,34.2,519900,8.17417974648116,8.35495957351033,8.13509221631269,8.35495957351033,2128146.7424898,0.0,1.0
2001-05-29,31.66,33.35,31.55,33.33,774600,7.73444503208588,8.14730706949034,7.70757235509506,8.14242112821928,3170729.88407886,0.0,1.0
2001-05-30,30.56,31.63,30.2,31.57,855700,7.46571826217765,7.72711612017929,7.3777713192986,7.71245829636612,3502702.76504813,0.0,1.0
2001-05-31,30.53,31.65,30.23,30.26,603500,7.45838935027106,7.73200206145035,7.38510023120518,7.39242914311177,2470353.06615233,0.0,1.0
2001-06-01,31.58,31.95,30.88,30.9,740900,7.71490126700165,7.80529118051623,7.54389332251459,7.54877926378565,3032783.07657375,0.0,1.0
2001-06-04,32.53,32.53,31.83,31.96,1143400,7.94698347737693,7.94698347737693,7.77597553288988,7.80773415115176,4680367.35018819,0.0,1.0
2001-06-05,33.55,34.85,32.51,32.6,768900,8.19616648220092,8.51375266481974,7.94209753610587,7.96408427182564,3147397.63473824,0.0,1.0
2001-06-06,34.0,34.66,33.56,33.82,410000,8.30610016079974,8.46733622274468,8.19860945283645,8.26212668936022,1678284.60169421,0.0,1.0
2001-06-07,34.72,34.97,33.36,33.46,502100,8.48199404655786,8.54306831244609,8.14975004012587,8.17417974648116,2055284.63051381,0.0,1.0
2001-06-08,35.5,36.2,34.53,34.84,708700,8.67254575612914,8.8435537006162,8.4355776044828,8.51130969418421,2900976.3346846,0.0,1.0
2001-06-11,34.38,35.47,33.86,35.44,727300,8.39893304494986,8.66521684422256,8.27189857190233,8.65788793231597,2977113.14832243,0.0,1.0
2001-06-12,34.65,35.2,33.0,34.35,847600,8.46489325210915,8.59925663706326,8.06180309724681,8.39160413304327,3469546.41072198,0.0,1.0
2001-06-13,34.74,35.69,34.7,35.24,414200,8.48687998782892,8.7189621982042,8.4771081052868,8.60902851960538,1695476.78541888,0.0,1.0
2001-06-14,34.4,34.71,34.03,34.65,843600,8.40381898622092,8.47955107592233,8.31342907270633,8.46489325210915,3453172.90241277,0.0,1.0
2001-06-15,35.09,35.25,33.09,34.52,947700,8.57238396007244,8.61147149024091,8.08378983296658,8.43313463384727,3879293.45616001,0.0,1.0
2001-06-18,33.98,35.28,33.86,35.27,698000,8.30121421952868,8.6188004021475,8.27189857190233,8.61635743151197,2857177.19995746,0.0,1.0
2001-06-19,34.94,35.24,34.48,34.48,644800,8.5357394005395,8.60902851960538,8.42336275130515,8.42336275130515,2639409.53944494,0.0,1.0
2001-06-20,34.89,35.2,34.19,35.18,1101600,8.52352454736186,8.59925663706326,8.3525166028748,8.59437069579221,4509264.18835692,0.0,1.0
2001-06-21,35.42,36.26,34.27,34.32,1292200,8.65300199104491,8.85821152442937,8.37206036795904,8.38427522113668,5289461.85929087,0.0,1.0
2001-06-22,33.98,35.63,33.4,35.39,723900,8.30121421952868,8.70430437439103,8.15952192266798,8.64567307913832,2963195.66625961,0.0,1.0
2001-06-25,34.5,35.25,33.9,34.15,763100,8.42824869257621,8.61147149024091,8.28167045444445,8.34274472033268,3123656.04768988,0.0,1.0
2001-06-26,35.0,35.42,34.03,34.5,363500,8.55039722435268,8.65300199104491,8.31342907270633,8.42824869257621,1487942.56759962,0.0,1.0
2001-06-27,35.68,36.12,34.9,35.13,791900,8.71651922756867,8.82400993553196,8.52596751799739,8.58215584261456,3241545.30751621,0.0,1.0
2001-06-28,36.18,36.71,35.75,35.83,629200,8.83866775934514,8.96814520302819,8.73362002201738,8.75316378710161,2575552.85703901,0.0,1.0
2001-06-29,37.3,37.35,35.85,36.1,472700,9.11228047052442,9.12449532370207,8.75804972837267,8.81912399426091,1934939.3444411,0.0,1.0
2001-07-02,36.92,37.2,36.54,37.0,350800,9.01944758637431,9.08785076416913,8.9266147022242,9.03899135145855,1435956.67871787,0.0,1.0
2001-07-03,36.05,36.99,35.68,36.99,310400,8.82156696489644,9.05158840586738,8.7310266104717,9.05158840586738,1268473.0552438,0.06,1.0
2001-07-05,35.2,35.86,34.99,35.85,616100,8.61356885338015,8.77507326938103,8.5621810846526,8.77262623277496,2517739.20533411,0.0,1.0
2001-07-06,33.8,35.01,33.5,34.97,644000,8.27098372852981,8.56707515786475,8.19757263034759,8.55728701144045,2631754.66358573,0.0,1.0
2001-07-09,34.86,35.35,33.81,33.86,525200,8.53036960877364,8.65027440247126,8.27343076513588,8.28566594816625,2146269.48651432,0.0,1.0
2001-07-10,35.01,36.45,34.9,34.95,1062400,8.56707515786475,8.91944842913939,8.54015775519794,8.55239293822831,4341577.87980354,0.0,1.0
2001-07-11,35.15,36.3,35.0,35.02,693600,8.60133367034978,8.88274288004828,8.56462812125868,8.56952219447082,2834448.81158861,0.0,1.0
2001-07-12,38.8,38.97,35.8,35.95,1098000,9.49450203156676,9.53610165387002,8.76039104974459,8.7970965988357,4487059.96990238,0.0,1.0
2001-07-13,37.48,38.4,37.41,38.35,1033100,9.171493199565,9.3966205673238,9.15436394332249,9.38438538429343,4221841.21576152,0.0,1.0
2001-07-16,37.9,38.03,36.89,37.48,447500,9.27426873702011,9.30608021289907,9.02711803980664,9.171493199565,1828742.56514692,0.0,1.0
2001-07-17,38.25,38.48,36.7,37.65,988300,9.35991501823269,9.41619686017239,8.98062434429124,9.21309282186826,4038762.6304686,0.0,1.0
2001-07-18,36.1,37.7,35.7,37.6,1806300,8.83380214792681,9.22532800489863,8.73592068368385,9.20085763883789,7381581.44229022,0.0,1.0
2001-07-19,35.28,37.2,35.0,36.11,1122400,8.63314514622875,9.10297617459494,8.56462812125868,8.83624918453288,4586772.41367798,0.0,1.0
2001-07-20,36.0,36.45,34.89,35.0,757500,8.80933178186607,8.91944842913939,8.53771071859186,8.56462812125868,3095580.99016489,0.0,1.0
2001-07-23,35.18,36.85,35.0,36.4,521500,8.60867478016801,9.01732989338235,8.56462812125868,8.90721324610902,2131149.1569254,0.0,1.0
2001-07-24,34.05,35.64,33.8,35.07,966500,8.33215964368165,8.7212384640474,8.27098372852981,8.58175737750119,3949675.28316088,0.0,1.0
2001-07-25,34.95,35.28,34.21,34.25,743900,8.55239293822831,8.63314514622875,8.37131222937884,8.38110037580313,3040003.56248668,0.0,1.0
2001-07-26,35.5,36.2,34.69,34.99,696400,8.68697995156237,8.85827251398755,8.48876998647038,8.5621810846526,2845891.22316941,0.0,1.0
2001-07-27,35.79,36.56,35.35,35.4,280800,8.75794401313851,8.9463658318062,8.65027440247126,8.66250958550163,1147510.41853241,0.0,1.0
2001-07-30,36.34,37.27,35.41,35.76,524200,8.89253102647258,9.12010543083745,8.6649566221077,8.75060290332029,2142182.91094975,0.0,1.0
2001-07-31,37.29,38.0,36.33,36.49,490600,9.1249995040496,9.29873910308085,8.8900839898665,8.92923657556369,2004873.97198006,0.0,1.0
2001-08-01,38.16,38.18,36.95,37.06,593000,9.33789168877803,9.34278576199018,9.04180025944309,9.0687176621099,2423339.30979245,0.0,1.0
2001-08-02,38.55,38.6,36.98,37.8,584500,9.43332611641491,9.44556129944528,9.04914136926131,9.24979837095937,2388603.41749357,0.0,1.0
2001-08-03,37.78,38.48,37.76,38.19,372300,9.24490429774722,9.41619686017239,9.24001022453507,9.34523279859625,1521432.08269094,0.0,1.0
2001-08-06,36.3,37.9,35.13,37.88,624000,8.88274288004828,9.27426873702011,8.59643959713764,9.26937466380796,2550023.15229425,0.0,1.0
2001-08-07,35.82,37.0,35.72,36.25,342500,8.76528512295674,9.05403544247346,8.740814756896,8.87050769701791,1399652.13086663,0.0,1.0
2001-08-08,36.09,36.77,35.5,35.72,472200,8.83135511132073,8.99775360053376,8.68697995156237,8.740814756896,1929680.9815919,0.0,1.0
2001-08-09,37.2,37.3,36.0,36.03,869200,9.10297617459494,9.12744654065567,8.80933178186607,8.81667289168429,3552051.48072782,0.0,1.0
2001-08-10,36.08,37.25,35.7,37.19,849600,8.82890807471466,9.1152113576253,8.73592068368385,9.10052913798886,3471954.59966217,0.0,1.0
2001-08-13,37.01,37.26,36.12,36.2,754300,9.05648247907953,9.11765839423138,8.83869622113895,8.85827251398755,3082503.94835825,0.0,1.0
2001-08-14,36.41,37.57,36.4,37.0,605700,8.90966028271509,9.19351652901967,8.90721324610902,9.05403544247346,2475238.81946254,0.0,1.0
2001-08-15,35.57,36.65,35.5,36.63,1198100,8.70410920780489,8.96838916126087,8.68697995156237,8.96349508804872,4896126.18391624,0.0,1.0
2001-08-16,34.85,35.42,33.46,35.41,2011900,8.52792257216757,8.66740365871378,8.18778448392329,8.6649566221077,8221781.37836666,0.0,1.0
2001-08-17,35.09,36.32,33.74,33.77,1518500,8.58665145071334,8.88763695326043,8.25630150889336,8.26364261871159,6205464.99480579,0.0,1.0
2001-08-20,35.09,35.09,35.09,35.09,846000,8.58665145071334,8.58665145071334,8.58665145071334,8.58665145071334,3457242.9276297,0.0,1.0
2001-08-21,36.71,38.24,36.55,36.9,1080900,8.98307138089731,9.35746798162662,8.94391879520013,9.02956507641272,4417179.52774816,0.0,1.0
2001-08-22,37.56,38.0,36.6,36.72,871900,9.1910694924136,9.29873910308085,8.9561539782305,8.98551841750339,3563085.23475217,0.0,1.0
2001-08-23,37.96,38.05,37.13,37.64,827600,9.28895095665655,9.31097428611122,9.08584691835242,9.21064578526219,3382049.93724154,0.0,1.0
2001-08-24,38.6,38.83,37.8,38.03,780500,9.44556129944528,9.50184314138498,9.24979837095937,9.30608021289907,3189572.2281501,0.0,1.0
2001-08-27,38.47,38.84,38.38,38.53,298700,9.41374982356632,9.50429017799106,9.39172649411166,9.42843204320276,1220660.12113829,0.0,1.0
2001-08-28,38.31,38.83,37.84,38.3,801500,9.37459723786914,9.50184314138498,9.25958651738367,9.37215020126306,3275390.31500615,0.0,1.0
2001-08-29,38.83,39.05,38.34,38.46,1124300,9.50184314138498,9.55567794671861,9.38193834768736,9.41130278696025,4594536.90725068,0.0,1.0
2001-08-30,37.49,38.57,37.35,38.57,666100,9.17394023617108,9.43822018962706,9.13968172368604,9.43822018962706,2722067.98356282,0.0,1.0
2001-08-31,38.34,38.83,37.5,37.65,900400,9.38193834768736,9.50184314138498,9.17638727277715,9.21309282186826,3679552.63834253,0.0,1.0
2001-09-04,36.22,38.38,35.95,38.31,1610900,8.86316658719969,9.39172649411166,8.7970965988357,9.37459723786914,6583064.57697244,0.0,1.0
2001-09-05,35.78,36.45,35.15,36.25,910500,8.75549697653244,8.91944842913939,8.60133367034978,8.87050769701791,3720827.05154473,0.0,1.0
2001-09-06,34.46,35.53,34.46,35.08,647700,8.43248814453068,8.69432106138059,8.43248814453068,8.58420441410727,2646874.99317465,0.0,1.0
2001-09-07,35.11,36.35,34.45,34.47,758800,8.59154552392549,8.89497806307865,8.43004110792461,8.43493518113676,3100893.53839884,0.0,1.0
2001-09-10,35.31,35.88,34.7,35.1,708000,8.64048625604697,8.77996734259318,8.49121702307646,8.58909848731941,2893295.49971847,0.0,1.0
2001-09-17,34.0,34.62,33.44,34.15,656100,8.31992446065128,8.47164073022787,8.18289041071115,8.35663000974239,2681202.22791708,0.0,1.0
2001-09-18,32.01,34.0,31.6,33.99,557500,7.83296417604258,8.31992446065128,7.73263567519355,8.31747742404521,2278265.87725007,0.0,1.0
2001-09-19,30.9,32.1,29.54,32.1,1265500,7.56134311276837,7.85498750549724,7.22854613434232,7.85498750549724,5171561.37696854,0.0,1.0
2001-09-20,31.5,32.85,30.1,32.85,1382500,7.70816530913281,8.03851525095279,7.36558018428246,8.03851525095279,5649690.71802371,0.0,1.0
2001-09-21,31.85,32.23,29.9,32.23,971600,7.79381159034539,7.8867989813762,7.31663945216098,7.8867989813762,3970516.81854021,0.0,1.0
2001-09-24,31.95,32.5,31.11,32.24,543200,7.81828195640613,7.9528689697402,7.61273088149593,7.88924601798228,2219827.84667666,0.0,1.0
2001-09-25,31.95,31.95,31.95,31.95,808400,7.81828195640613,7.81828195640613,7.81828195640613,7.81828195640613,3303587.68640172,0.0,1.0
2001-09-26,29.6,31.94,29.33,31.64,462500,7.24322835397877,7.81583491980006,7.17715836561477,7.74242382161784,1890041.19861553,0.0,1.0
2001-09-27,30.27,30.48,28.2,29.6,532700,7.40717980658572,7.45856757531327,6.90064322912842,7.24322835397877,2176918.80324863,0.0,1.0
2001-09-28,32.06,32.37,30.04,30.5,588600,7.84519935907295,7.92105749386124,7.35089796464602,7.46346164852542,2405358.37730832,0.0,1.0
2001-10-01,31.0,31.35,30.3,30.4,581700,7.58581347882911,7.6714597600417,7.41452091640394,7.43899128246468,2377161.00591276,0.0,1.0
2001-10-02,32.14,32.48,30.52,30.57,495200,7.86477565192154,7.94797489652805,7.46835572173756,7.48059090476793,2023672.2195771,0.0,1.0
2001-10-03,34.96,35.85,31.45,35.85,792600,8.56952219447082,8.78768222745363,7.70913824416783,8.78768222745363,3233470.35822819,0.06,1.0
2001-10-04,34.0,35.45,33.86,35.45,523100,8.33420350720847,8.68963277442765,8.29988619864937,8.68963277442765,2134025.16324649,0.0,1.0
2001-10-05,33.72,34.27,33.11,34.27,400800,8.26556889009028,8.40038688800101,8.11604347422566,8.40038688800101,1635093.26214718,0.0,1.0
2001-10-08,33.92,35.27,33.25,35.27,336900,8.31459361660327,8.64551052056596,8.15036078278475,8.64551052056596,1374408.48307731,0.0,1.0
2001-10-09,33.66,34.04,33.3,33.82,560900,8.25086147213638,8.34400845251107,8.162616964413,8.29008125334678,2288233.06072444,0.0,1.0
2001-10-10,34.83,34.99,33.4,33.74,476600,8.53765612223738,8.57687590344777,8.18712932766949,8.27047136274158,1944324.97190456,0.0,1.0
2001-10-11,36.34,36.35,34.8,34.99,564900,8.90779280741046,8.91024404373611,8.53030241326043,8.57687590344777,2304551.35675385,0.0,1.0
2001-10-12,35.75,36.3,34.98,35.92,278500,8.76316986419714,8.89798786210786,8.57442466712212,8.80484088173318,1136161.36104788,0.0,1.0
2001-10-15,35.6,35.98,34.55,35.04,417200,8.7264013193124,8.81954829968708,8.46902150511919,8.58913208507602,1701998.27586778,0.0,1.0
2001-10-16,36.4,36.48,35.11,35.7,343400,8.92250022536436,8.94211011596956,8.60629073935557,8.75091368256889,1400925.71412511,0.0,1.0
2001-10-17,34.68,36.95,34.67,36.5,668800,8.50088757735264,9.05731822327509,8.49843634102699,8.94701258862085,2728419.09611786,0.0,1.0
2001-10-18,35.39,35.8,34.52,34.71,240200,8.67492535647376,8.77542604582539,8.46166779614225,8.50824128632959,979913.676566251,0.0,1.0
2001-10-19,36.11,36.19,34.9,35.49,306100,8.85141437192052,8.87102426252572,8.55481477651693,8.69943771973025,1248757.60365083,0.0,1.0
2001-10-22,36.25,36.6,35.61,35.8,287600,8.88573168047962,8.97152495187735,8.72885255563805,8.77542604582539,1173285.4845148,0.0,1.0
2001-10-23,36.48,36.94,36.05,36.25,256400,8.94211011596956,9.05486698694943,8.83670695396662,8.88573168047962,1046002.77548537,0.0,1.0
2001-10-24,37.25,37.25,36.35,36.36,217200,9.13085531304457,9.13085531304457,8.91024404373611,8.91269528006176,886083.474397127,0.0,1.0
2001-10-25,36.64,36.99,35.75,36.69,555500,8.98132989717995,9.06712316857768,8.76316986419714,8.9935860788082,2266203.36108473,0.0,1.0
2001-10-26,36.19,37.0,35.95,36.55,419600,8.87102426252572,9.06957440490333,8.81219459071013,8.9592687702491,1711789.25348543,0.0,1.0
2001-10-29,34.8,36.1,34.8,36.06,169500,8.53030241326043,8.84896313559487,8.53030241326043,8.83915819029228,691487.794246377,0.0,1.0
2001-10-30,33.62,34.85,33.56,34.85,427000,8.24105652683378,8.54255859488868,8.22634910887989,8.54255859488868,1741978.10113984,0.0,1.0
2001-10-31,33.22,34.45,32.79,33.64,419700,8.1430070738078,8.4445091418627,8.03760391180487,8.24595899948508,1712197.21088616,0.0,1.0
2001-11-01,34.22,34.6,33.2,33.35,543600,8.38813070637276,8.48127768674744,8.1381046011565,8.17487314604125,2217656.43039723,0.0,1.0
2001-11-02,34.0,34.59,33.3,34.58,317800,8.33420350720847,8.47882645042179,8.162616964413,8.47637521409614,1296488.61953686,0.0,1.0
2001-11-05,34.35,34.9,33.8,33.8,366400,8.4199967786062,8.55481477651693,8.28517878069548,8.28517878069548,1494755.91629423,0.0,1.0
2001-11-06,35.58,35.65,34.17,34.35,1011900,8.7214988466611,8.73865750094064,8.37587452474451,8.4199967786062,4128120.93804076,0.0,1.0
2001-11-07,35.0,35.87,34.93,35.87,302800,8.57932713977342,8.79258470010493,8.56216848549388,8.79258470010493,1235295.00942657,0.0,1.0
2001-11-08,33.29,35.1,32.7,35.01,2064000,8.16016572808735,8.60383950302992,8.01554278487403,8.58177837609907,8420240.75117712,0.0,1.0
2001-11-09,34.42,34.55,33.03,33.25,583300,8.43715543288575,8.46902150511919,8.09643358362046,8.15036078278475,2379615.51848915,0.0,1.0
2001-11-12,34.15,34.5,33.51,34.4,391400,8.37097205209321,8.45676532349095,8.21409292725164,8.43225296023445,1596745.26647806,0.0,1.0
2001-11-13,36.02,36.59,34.3,34.4,827200,8.82935324498968,8.9690737155517,8.40774059697795,8.43225296023445,3374623.61888261,0.0,1.0
2001-11-14,35.33,36.48,34.86,36.25,581800,8.66021793851986,8.94211011596956,8.54500983121433,8.88573168047962,2373496.15747812,0.0,1.0
2001-11-15,33.95,35.35,33.9,35.04,845900,8.32194732558022,8.66512041117116,8.30969114395197,8.58913208507602,3450911.65282012,0.0,1.0
2001-11-16,36.97,37.05,34.45,34.45,1572700,9.06222069592638,9.08183058653158,8.4445091418627,8.4445091418627,6415946.04136447,0.0,1.0
2001-11-19,36.28,37.24,36.13,37.05,403900,8.89308538945657,9.12840407671892,8.85631684457182,9.08183058653158,1647739.94156998,0.0,1.0
2001-11-20,36.63,38.31,36.16,36.16,1320400,8.9788786608543,9.39068636356342,8.86367055354877,8.86367055354877,5386669.51930924,0.0,1.0
2001-11-21,36.19,36.78,35.8,36.78,292100,8.87102426252572,9.01564720573904,8.77542604582539,9.01564720573904,1191643.56754789,0.0,1.0
2001-11-23,36.24,36.43,36.0,36.43,168100,8.88328044415397,8.92985393434131,8.82445077233838,8.92985393434131,685776.390636082,0.0,1.0
2001-11-26,36.88,37.05,36.42,36.42,730600,9.04015956899554,9.08183058653158,8.92740269801566,8.92740269801566,2980536.76977229,0.0,1.0
2001-11-27,36.68,37.6,36.47,36.59,754900,8.99113484248255,9.21664858444231,8.93965887964391,8.9690737155517,3079670.41815097,0.0,1.0
2001-11-28,36.42,37.28,36.27,37.28,960200,8.92740269801566,9.13820902202152,8.89063415313092,9.13820902202152,3917206.96186059,0.0,1.0
2001-11-29,37.55,37.55,36.46,36.59,676200,9.20439240281406,9.20439240281406,8.93720764331826,8.9690737155517,2758607.94377227,0.0,1.0
2001-11-30,37.2,37.2,36.45,37.0,596100,9.11859913141632,9.11859913141632,8.93475640699261,9.06957440490333,2431834.06578328,0.0,1.0
2001-12-03,36.69,36.94,36.3,36.94,670000,8.9935860788082,9.05486698694943,8.89798786210786,9.05486698694943,2733314.58492668,0.0,1.0
2001-12-04,37.15,37.25,36.6,36.66,812000,9.10634294978808,9.13085531304457,8.97152495187735,8.98623236983125,3312614.09397084,0.0,1.0
2001-12-05,39.1,39.96,37.06,37.06,1109900,9.58433403328974,9.7951403572956,9.08428182285723,9.08428182285723,4527919.19076138,0.0,1.0
2001-12-06,39.63,40.2,38.52,40.2,1290300,9.71424955854916,9.85397002911119,9.44216232640206,9.85397002911119,5263874.34168791,0.0,1.0
2001-12-07,39.2,39.58,38.81,39.58,750300,9.60884639654623,9.70199337692092,9.5132481798459,9.70199337692092,3060904.37771715,0.0,1.0
2001-12-10,39.9,40.15,39.0,39.06,774700,9.7804329393417,9.84171384748294,9.55982167003324,9.57452908798714,3160445.98349657,0.0,1.0
2001-12-11,40.73,42.19,39.95,39.96,1900400,9.98388555437061,10.3417660579154,9.79268912096995,9.7951403572956,7752822.44357413,0.0,1.0
2001-12-12,40.28,41.29,39.39,40.65,1089300,9.87357991971638,10.121154788607,9.65541988673358,9.96427566376542,4443879.9662099,0.0,1.0
2001-12-13,39.0,39.65,38.9,39.64,540400,9.55982167003324,9.71915203120046,9.53530930677675,9.71670079487481,2204601.7935737,0.0,1.0
2001-12-14,38.79,39.55,38.72,38.88,681100,9.5083457071946,9.69463966794397,9.49118705291505,9.53040683412545,2778597.8564083,0.0,1.0
2001-12-17,39.95,39.96,38.76,38.79,762000,9.79268912096995,9.7951403572956,9.50099199821765,9.5083457071946,3108635.39360318,0.0,1.0
2001-12-18,39.18,40.25,38.44,39.89,775100,9.60394392389493,9.86622621073944,9.42255243579687,9.77798170301605,3162077.81309951,0.0,1.0
2001-12-19,39.28,39.49,38.65,39.0,410900,9.62845628715143,9.67993224999007,9.47402839863551,9.55982167003324,1676296.95962145,0.0,1.0
2001-12-20,37.07,39.21,36.85,39.21,1095600,9.08673305918288,9.61129763287188,9.03280586001859,9.61129763287188,4469581.28245623,0.0,1.0
2001-12-21,38.18,38.44,37.13,37.28,628600,9.35882029132998,9.42255243579687,9.10144047713678,9.13820902202152,2564420.22102226,0.0,1.0
2001-12-24,37.94,38.46,37.81,38.21,156700,9.29999061951439,9.42745490844817,9.26812454728095,9.36617400030693,639269.246952255,0.0,1.0
2001-12-26,37.86,38.2,37.72,37.91,149500,9.28038072890919,9.36372276398128,9.2460634203501,9.29263691053744,609896.314099312,0.0,1.0
2001-12-27,37.7,38.33,37.53,37.88,482000,9.2411609476988,9.39558883621472,9.19948993016276,9.28528320156049,1966354.67154427,0.0,1.0
2001-12-28,37.3,38.16,37.2,37.8,734300,9.14311149467282,9.35391781867868,9.11859913141632,9.26567331095529,2995631.19359949,0.0,1.0
2001-12-31,37.27,38.18,37.23,37.29,434700,9.13575778569587,9.35882029132998,9.12595284039327,9.14066025834717,1773390.82099646,0.0,1.0
2002-01-02,37.15,37.62,36.2,37.4,636000,9.12105036774197,9.23644454466899,8.88780681863417,9.18243024908613,2590425.33999834,0.06,1.0
2002-01-03,38.6,38.62,37.0,38.62,911700,9.47705367953809,9.48196407004563,9.08422243893548,9.48196407004563,3713350.28691272,0.0,1.0
2002-01-04,38.7,39.08,38.16,38.66,701100,9.50160563207576,9.59490305171888,9.36902508837237,9.49178485106069,2855577.36772459,0.0,1.0
2002-01-07,39.38,39.6,38.68,38.69,625100,9.66855890933187,9.72257320491473,9.49669524156822,9.49915043682199,2546029.68558642,0.0,1.0
2002-01-08,39.38,39.89,39.22,39.38,464200,9.66855890933187,9.79377386727395,9.62927578527161,9.66855890933187,1890684.65853338,0.0,1.0
2002-01-09,40.1,40.74,39.49,39.49,1268800,9.84533296760305,10.0024654638441,9.6955660571233,9.6955660571233,5167817.09338034,0.0,1.0
2002-01-10,40.2,40.24,39.85,39.94,985200,9.86988492014071,9.87970570115577,9.78395308625889,9.80604984354278,4012715.47950686,0.0,1.0
2002-01-11,39.12,40.15,39.03,39.95,1089100,9.60472383273394,9.85760894387188,9.58262707545005,9.80850503879655,4435899.74495628,0.0,1.0
2002-01-14,39.5,39.6,38.8,39.05,688600,9.69802125237707,9.72257320491473,9.52615758461342,9.58753746595758,2804664.92000449,0.0,1.0
2002-01-15,39.95,40.17,39.15,39.5,635300,9.80850503879655,9.86251933437941,9.61208941849524,9.69802125237707,2587574.24292602,0.0,1.0
2002-01-16,40.01,40.49,39.5,39.78,1033600,9.82323621031915,9.94108558249993,9.69802125237707,9.76676671948252,4209848.47707906,0.0,1.0
2002-01-17,40.01,40.3,39.5,40.16,715300,9.82323621031915,9.89443687267837,9.69802125237707,9.86006413912564,2913413.90833461,0.0,1.0
2002-01-18,39.75,40.15,39.0,39.65,480600,9.75940113372122,9.85760894387188,9.57526148968875,9.73484918118356,1957481.78994214,0.0,1.0
2002-01-22,39.18,40.0,38.84,39.7,762600,9.61945500425654,9.82078101506538,9.53597836562849,9.74712515745239,3106066.61050745,0.0,1.0
2002-01-23,39.52,39.68,38.8,39.68,530900,9.7029316428846,9.74221476694486,9.52615758461342,9.74221476694486,2162353.4795678,0.0,1.0
2002-01-24,40.07,40.08,39.5,39.61,948000,9.83796738184175,9.84042257709551,9.69802125237707,9.72502840016849,3861200.03509187,0.0,1.0
2002-01-25,40.47,40.99,39.53,39.98,538800,9.9361751919924,10.0638453451883,9.70538683813836,9.81587062455785,2194530.1465269,0.0,1.0
2002-01-28,41.57,41.6,40.32,40.35,695700,10.2062466699067,10.213612255668,9.89934726318591,9.9067128489472,2833583.19030951,0.0,1.0
2002-01-29,40.95,42.12,40.94,41.28,1065200,10.0540245641732,10.3412824088638,10.0515693689194,10.1350460075475,4338555.14491546,0.0,1.0
2002-01-30,41.0,41.08,39.92,41.08,412300,10.066300540442,10.0859421024721,9.80113945303525,10.0859421024721,1679296.17559956,0.0,1.0
2002-01-31,41.0,41.2,40.12,41.1,412300,10.066300540442,10.1154044455173,9.85024335811058,10.0908524929797,1679296.17559956,0.0,1.0
2002-02-01,41.2,41.35,40.81,41.35,424200,10.1154044455173,10.1522323743238,10.0196518306205,10.1522323743238,1727764.82582909,0.0,1.0
2002-02-04,40.14,41.09,40.02,41.09,466300,9.85515374861811,10.0883972977259,9.82569140557291,10.0883972977259,1899237.94975036,0.0,1.0
2002-02-05,40.25,41.11,39.7,39.95,632900,9.88216089640954,10.0933076882334,9.74712515745239,9.80850503879655,2577799.05296376,0.0,1.0
2002-02-06,41.07,41.7,40.03,40.3,699200,10.0834869072184,10.2381642082057,9.82814660082668,9.89443687267837,2847838.67567113,0.0,1.0
2002-02-07,40.45,42.04,40.27,41.08,705100,9.93126480148487,10.3216408468337,9.88707128691707,10.0859421024721,2871869.35099502,0.0,1.0
2002-02-08,41.81,41.98,40.25,40.36,366900,10.2651713559971,10.3069096753111,9.88216089640954,9.90916804420097,1494382.16548017,0.0,1.0
2002-02-11,42.64,42.96,41.45,41.5,858400,10.4689525620597,10.5475188101802,10.1767843268615,10.1890603031303,3496259.60983424,0.0,1.0
2002-02-12,42.65,42.98,41.54,42.5,546100,10.4714077573135,10.5524292006878,10.1988810841454,10.434579828507,2224263.01599542,0.0,1.0
2002-02-13,42.71,43.56,42.4,42.5,739000,10.4861389288361,10.6948305254062,10.4100278759693,10.434579828507,3009943.9092119,0.0,1.0
2002-02-14,42.36,43.33,42.3,42.7,443100,10.4002070949542,10.6383610345696,10.3854759234316,10.4836837335823,1804744.44678187,0.0,1.0
2002-02-15,41.86,42.89,41.86,42.89,491800,10.2774473322659,10.5303324434039,10.2774473322659,10.5303324434039,2003099.34309935,0.0,1.0
2002-02-19,40.5,41.75,40.22,41.67,557400,9.9435407777537,10.2504401844745,9.87479531064824,10.2307986224444,2270287.8687344,0.0,1.0
2002-02-20,39.89,40.51,39.5,40.51,700000,9.79377386727395,9.94599597300746,9.69802125237707,9.94599597300746,2851097.07232522,0.0,1.0
2002-02-21,38.39,39.42,37.93,39.24,1357700,9.425494579209,9.67837969034693,9.31255559753575,9.63418617577914,5529906.42156564,0.0,1.0
2002-02-22,41.29,42.01,39.07,39.71,3033700,10.1375012028012,10.3142752610724,9.59244785646511,9.74958035270616,12356247.4118758,0.0,1.0
2002-02-25,43.08,43.5,41.4,41.41,1541900,10.5769811532254,10.6800993538836,10.1645083505927,10.1669635458464,6280152.25116894,0.0,1.0
2002-02-26,43.42,43.8,42.22,42.28,1586300,10.6604577918535,10.7537552114966,10.3658343614015,10.3805655329241,6460993.26547069,0.0,1.0
2002-02-27,44.94,45.49,43.27,43.29,2352900,11.033647470426,11.1686832093831,10.623629863047,10.6285402535545,9583351.85924854,0.0,1.0
2002-02-28,44.17,45.19,43.43,44.95,692200,10.8445974358859,11.0950273517701,10.6629129871072,11.0361026656797,2819327.70494789,0.0,1.0
2002-03-01,46.35,46.49,44.31,44.75,1671800,11.379830001207,11.4142027347597,10.8789701694387,10.9869987606044,6809234.40787615,0.0,1.0
2002-03-04,46.7,47.37,45.89,45.9,1944400,11.4657618350888,11.6302599170912,11.2668910195338,11.2693462147875,7919533.06775596,0.0,1.0
2002-03-05,45.8,46.62,45.25,46.05,1149800,11.2447942622499,11.4461202730587,11.1097585232927,11.306174143594,4683130.59108504,0.0,1.0
2002-03-06,43.53,46.05,42.35,45.41,2560900,10.6874649396449,11.306174143594,10.3977518997005,11.149041647353,10430534.9893109,0.0,1.0
2002-03-07,43.59,44.6,43.22,43.52,1020600,10.7021961111675,10.9501708317979,10.6113538867781,10.6850097443911,4156899.53145017,0.0,1.0
2002-03-08,44.0,45.05,43.6,43.86,901300,10.8028591165719,11.0606546182174,10.7046513064213,10.7684863830192,3670991.13040961,0.0,1.0
2002-03-11,45.74,46.4,44.25,44.5,800900,11.2300630907273,11.3921059774758,10.8642389979161,10.9256188792602,3262062.3503218,0.0,1.0
2002-03-12,45.41,46.17,44.6,46.17,963100,11.149041647353,11.3356364866392,10.9501708317979,11.3356364866392,3922702.27193773,0.0,1.0
2002-03-13,44.8,45.97,44.32,45.0,595700,10.9992747368732,11.2865325815639,10.8814253646924,11.0483786419486,2426283.60854877,0.0,1.0
2002-03-14,44.6,45.2,44.2,45.2,306500,10.9501708317979,11.0974825470239,10.8519630216472,11.0974825470239,1248373.21809669,0.0,1.0
2002-03-15,44.63,45.43,44.26,45.26,667800,10.9575364175592,11.1539520378605,10.8666941931698,11.1122137185465,2719946.60699826,0.0,1.0
2002-03-18,46.13,46.29,44.85,45.04,885900,11.3258157056242,11.3650988296844,11.0115507131421,11.0581994229636,3608266.99481843,0.0,1.0
2002-03-19,45.77,46.37,45.5,46.14,425300,11.2374286764886,11.3847403917145,11.1711384046369,11.3282709008779,1732245.12122845,0.0,1.0
2002-03-20,45.82,46.3,45.1,45.81,650400,11.2497046527574,11.3675540249382,11.0729305944862,11.2472494575036,2649076.47977189,0.0,1.0
2002-03-21,46.57,46.65,45.72,46.65,737900,11.4338442967899,11.45348585882,11.2251527002197,11.45348585882,3005463.61381253,0.0,1.0
2002-03-22,46.39,46.75,45.82,46.6,369000,11.3896507822221,11.4780378113577,11.2497046527574,11.4412098825512,1502935.45669715,0.0,1.0
2002-03-25,45.47,46.5,45.32,46.4,424500,11.1637728188756,11.4166579300135,11.1269448900691,11.3921059774758,1728986.72457436,0.0,1.0
2002-03-26,45.42,45.77,44.78,45.58,813100,11.1514968426067,11.2374286764886,10.9943643463657,11.190779966667,3311752.89929663,0.0,1.0
2002-03-27,46.07,46.25,44.83,45.4,486700,11.3110845341016,11.3552780486693,11.0066403226345,11.1465864520992,1982327.06442954,0.0,1.0
2002-03-28,46.69,47.0,45.84,46.15,497400,11.4633066398351,11.5394176927018,11.2546150432649,11.3307260961317,2025908.11967794,0.0,1.0
2002-04-01,46.57,46.82,44.88,46.82,779100,11.4338442967899,11.495224178134,11.0189162989034,11.495224178134,3173271.04149796,0.0,1.0
2002-04-02,45.37,46.25,44.71,46.05,517100,11.1539520378605,11.3702949471247,10.9916948559123,11.3211261041101,2103364.52231151,0.06,1.0
2002-04-03,43.4,44.85,42.82,44.8,859700,10.6696389341668,11.0261130460226,10.5270492894244,11.0138208352689,3496929.95519474,0.0,1.0
2002-04-04,43.59,44.25,43.09,43.39,542400,10.7163493350306,10.8786065169788,10.5934272274941,10.667180492016,2206275.22123722,0.0,1.0
2002-04-05,43.03,44.3,43.0,43.58,451900,10.5786765745898,10.8908987277324,10.5713012481376,10.7138908928799,1838155.92270851,0.0,1.0
2002-04-08,43.56,43.99,41.51,42.56,774200,10.7089740085784,10.8146870210598,10.2049933676789,10.4631297935055,3149148.73945771,0.0,1.0
2002-04-09,42.06,43.72,41.81,43.69,642200,10.340207685969,10.7483090829901,10.2787466322007,10.7409337565379,2612223.35375837,0.0,1.0
2002-04-10,41.01,42.86,40.59,42.28,1205500,10.0820712601424,10.5368830580274,9.97881668981173,10.394293413285,4903511.76106464,0.0,1.0
2002-04-11,39.05,40.0,38.16,39.94,2591500,9.60021659859936,9.83376860291868,9.38141524718442,9.8190179500143,10541228.3109075,0.0,1.0
2002-04-12,40.44,41.31,39.14,39.15,1215200,9.94194005755078,10.1558245246643,9.62234257795592,9.62480102010665,4942967.64168043,0.0,1.0
2002-04-15,41.89,42.35,40.35,40.65,1334400,10.2984141694066,10.4115025083401,9.91981407819421,9.9935673427161,5427827.53543315,0.0,1.0
2002-04-16,41.15,42.68,40.17,42.0,2297300,10.1164894502526,10.4926310993142,9.87556211948108,10.3254570330646,9344535.51944737,0.0,1.0
2002-04-17,38.2,41.46,38.2,41.3,2509300,9.39124901578734,10.1927011569252,9.39124901578734,10.1533660825135,10206870.229813,0.0,1.0
2002-04-18,37.95,38.76,36.79,37.67,2398900,9.3297879620191,9.5289217762282,9.04460867253445,9.26095158179866,9757805.36177352,0.0,1.0
2002-04-19,19.33,19.68,18.87,19.5,481200,9.5043373547209,9.67642830527198,9.27816067685377,9.58792438784571,978668.543933765,0.0,2.0
2002-04-22,18.25,19.21,18.1,19.19,1865000,8.97331385016329,9.44533474310339,8.8995605856414,9.43550097450047,3793052.44064105,0.0,1.0
2002-04-23,17.94,18.83,17.93,18.3,1789500,8.82089043681805,9.25849313964793,8.81597355251659,8.99789827167059,3639499.91556416,0.0,1.0
2002-04-24,17.93,18.84,17.93,18.4,2335600,8.81597355251659,9.26341002394939,8.81597355251659,9.04706711468518,4750162.61681568,0.0,1.0
2002-04-25,18.12,18.52,17.92,18.0,1496000,8.90939435424432,9.10606972630269,8.81105666821513,8.85039174262681,3042577.1856295,0.0,1.0
2002-04-26,18.22,18.63,18.06,18.19,2430200,8.95856319725891,9.16015545361875,8.87989304843556,8.94381254435454,4942560.8800246,0.0,1.0
2002-04-29,17.33,18.31,17.17,18.31,2029100,8.52096049442903,9.00281515597205,8.44229034560568,9.00281515597205,4126800.37925188,0.0,1.0
2002-04-30,18.39,18.75,17.87,18.35,2989100,9.04215023038372,9.21915806523626,8.78647224670784,9.02248269317788,6079256.32724942,0.0,1.0
2002-05-01,18.41,18.79,18.0,18.45,1887300,9.05198399898664,9.23882560244209,8.85039174262681,9.07165153619248,3838406.36526641,0.0,1.0
2002-05-02,18.38,19.31,18.16,18.16,2640200,9.03723334608226,9.49450358611798,8.92906189145016,8.92906189145016,5369660.61864906,0.0,1.0
2002-05-03,17.31,18.0,16.65,17.99,3881200,8.51112672582611,8.85039174262681,8.1866123619298,8.84547485832535,7893616.69309171,0.0,1.0
2002-05-06,14.07,15.15,13.31,13.76,14819800,6.91805621215329,7.4490797167109,6.54437300524238,6.76563279880805,30140631.9355561,0.0,1.0
2002-05-07,14.25,15.21,14.01,14.11,3789300,7.00656012957956,7.47858102251965,6.88855490634453,6.93772374935913,7706709.71223653,0.0,1.0
2002-05-08,15.18,15.6,14.45,14.5,2682700,7.46383036961528,7.67033951027657,7.10489781560874,7.12948223711604,5456097.47051353,0.0,1.0
2002-05-09,15.3,15.54,14.99,15.12,1380100,7.52283298123279,7.64083820446781,7.37040956788755,7.43432906380652,2806858.80607437,0.0,1.0
2002-05-10,14.89,15.44,14.55,15.4,1527300,7.32124072487295,7.59166936145322,7.15406665862334,7.57200182424738,3106235.38476733,0.0,1.0
2002-05-13,15.11,15.2,14.68,15.19,1728700,7.42941217950506,7.47366413821819,7.21798615454231,7.46874725391673,3515844.37219098,0.0,1.0
2002-05-14,15.65,16.04,15.23,15.55,1522500,7.69492393178386,7.88668241954078,7.48841479112257,7.64575508876927,3096473.10502735,0.0,1.0
2002-05-15,16.0,16.26,15.31,15.59,1368600,7.86701488233494,7.99485387417288,7.52774986553425,7.66542262597511,2783470.01086399,0.0,1.0
2002-05-16,15.6,16.15,15.55,16.1,1445700,7.67033951027657,7.94076814685683,7.64575508876927,7.91618372534953,2940276.62918754,0.0,1.0
2002-05-17,14.38,14.93,14.16,14.36,9483600,7.07047962549853,7.34090826207879,6.96230817086642,7.06064585689561,19287824.1962807,0.0,1.0
2002-05-20,13.87,14.47,13.76,14.41,2291400,6.8197185261241,7.11473158421166,6.76563279880805,7.08523027840291,4660268.29087662,0.0,1.0
2002-05-21,13.6,14.12,13.23,13.94,2929700,6.6869626499847,6.94264063366058,6.5050379308307,6.85413671623432,5958448.11546707,0.0,1.0
2002-05-22,13.13,13.61,12.87,13.39,3998200,6.45586908781611,6.69187953428616,6.32803009597817,6.58370807965405,8131572.26175391,0.0,1.0
2002-05-23,13.3,13.45,13.12,13.45,1785200,6.53945612094092,6.61320938546281,6.45095220351465,6.61320938546281,3630754.53996375,0.0,1.0
2002-05-24,13.12,13.46,13.1,13.46,2320100,6.45095220351465,6.61812626976427,6.44111843491173,6.61812626976427,4718638.58848863,0.0,1.0
2002-05-28,13.18,13.5,13.08,13.14,2904200,6.48045350932341,6.63779380697011,6.43128466630881,6.46078597211757,5906586.00434838,0.0,1.0
2002-05-29,13.26,13.41,13.08,13.41,1799100,6.51978858373508,6.59354184825697,6.43128466630881,6.59354184825697,3659024.47504414,0.0,1.0
2002-05-30,13.28,13.4,13.18,13.25,1739600,6.529622352338,6.58862496395551,6.48045350932341,6.51487169943362,3538012.88243387,0.0,1.0
2002-05-31,13.5,13.63,13.19,13.35,1380200,6.63779380697011,6.70171330288908,6.48537039362487,6.56404054244822,2807062.18690229,0.0,1.0
2002-06-03,13.0,13.49,13.0,13.45,1612800,6.39194959189714,6.63287692266865,6.39194959189714,6.61320938546281,3280125.99263586,0.0,1.0
2002-06-04,13.35,13.59,13.0,13.02,2113600,6.56404054244822,6.68204576568324,6.39194959189714,6.40178336050006,4298657.17884124,0.0,1.0
2002-06-05,13.4,13.89,13.03,13.46,1718900,6.58862496395551,6.82955229472702,6.40670024480152,6.61812626976427,3495913.05105518,0.0,1.0
2002-06-06,13.3,13.5,13.15,13.4,1698500,6.53945612094092,6.63779380697011,6.46570285641903,6.58862496395551,3454423.36216023,0.0,1.0
2002-06-07,13.75,14.16,12.95,13.2,1953900,6.76071591450659,6.96230817086642,6.36736517038984,6.49028727792633,3973857.99665874,0.0,1.0
2002-06-10,13.33,13.95,13.31,13.71,1866500,6.5542067738453,6.85905360053578,6.54437300524238,6.74104837730075,3796103.15305979,0.0,1.0
2002-06-11,13.54,14.11,13.53,13.55,942800,6.65746134417594,6.93772374935913,6.65254445987448,6.6623782284774,1917474.44559592,0.0,1.0
2002-06-12,13.47,13.65,13.2,13.6,672300,6.62304315406573,6.711547071492,6.49028727792633,6.6869626499847,1367329.30608202,0.0,1.0
2002-06-13,13.24,13.59,13.13,13.2,1216900,6.50995481513216,6.68204576568324,6.45586908781611,6.49028727792633,2474941.2949148,0.0,1.0
2002-06-14,13.28,13.34,12.96,13.02,1117900,6.529622352338,6.55912365814676,6.3722820546913,6.40178336050006,2273594.27527755,0.0,1.0
2002-06-17,13.59,13.69,13.25,13.63,1030300,6.68204576568324,6.73121460869783,6.51487169943362,6.70171330288908,2095432.67002277,0.0,1.0
2002-06-18,14.01,14.13,13.5,13.53,1207800,6.88855490634453,6.94755751796204,6.63779380697011,6.65254445987448,2456433.6395744,0.0,1.0
2002-06-19,13.68,14.03,13.41,13.78,882700,6.72629772439637,6.89838867494745,6.59354184825697,6.77546656741097,1795242.56801815,0.0,1.0
2002-06-20,13.76,13.97,13.46,13.6,1058200,6.76563279880805,6.8688873691387,6.61812626976427,6.6869626499847,2152175.92101145,0.0,1.0
2002-06-21,13.13,13.78,13.07,13.25,1855300,6.45586908781611,6.77546656741097,6.42636778200735,6.51487169943362,3773324.50033316,0.0,1.0
2002-06-24,13.01,13.25,12.7,13.19,2014500,6.3968664761986,6.51487169943362,6.24444306285336,6.48537039362487,4097106.77837608,0.0,1.0
2002-06-25,12.99,13.3,12.95,12.96,1149000,6.38703270759568,6.53945612094092,6.36736517038984,6.3722820546913,2336845.71275955,0.0,1.0
2002-06-26,12.98,13.05,12.29,12.3,1037300,6.38211582329422,6.41653401340444,6.04285080649353,6.04776769079499,2109669.32797692,0.0,1.0
2002-06-27,13.11,13.45,12.95,13.06,1119700,6.44603531921319,6.61320938546281,6.36736517038984,6.4214508977059,2277255.13018004,0.0,1.0
2002-06-28,13.25,13.85,12.95,13.27,1024200,6.51487169943362,6.80988475752118,6.36736517038984,6.52470546803654,2083026.43951987,0.0,1.0
2002-07-01,12.22,13.24,12.14,13.24,1715600,6.00843261638331,6.50995481513216,5.96909754197164,6.50995481513216,3489201.48373393,0.0,1.0
2002-07-02,12.05,12.54,11.67,12.5,2114700,5.93959623616288,6.18112338601515,5.75228946688969,6.16140688398639,4290213.33888885,0.03,1.0
2002-07-03,12.56,12.59,11.95,12.18,1419300,6.19098163702952,6.20576901355109,5.89030498109099,6.00367486775634,2879415.4215184,0.0,1.0
2002-07-05,12.99,13.01,12.55,12.76,490400,6.40293403383866,6.41279228485303,6.18605251152234,6.28956414717331,994902.644058775,0.0,1.0
2002-07-08,12.71,13.22,12.45,13.0,990800,6.26491851963736,6.51630392050401,6.13676125645044,6.40786315934585,2010092.86242544,0.0,1.0
2002-07-09,12.66,12.97,12.6,12.71,1733900,6.24027289210142,6.39307578282428,6.21069813905828,6.26491851963736,3517662.50924451,0.0,1.0
2002-07-10,12.61,12.9,12.56,12.9,1325500,6.21562726456547,6.35857190427395,6.19098163702952,6.35857190427395,2689117.97451041,0.0,1.0
2002-07-11,12.64,12.77,12.35,12.7,1191200,6.23041464108704,6.2944932726805,6.08747000137855,6.25998939413017,2416655.85155549,0.0,1.0
2002-07-12,12.57,13.05,12.57,12.65,930500,6.19591076253671,6.43250878688179,6.19591076253671,6.23534376659423,1887758.78934888,0.0,1.0
2002-07-15,12.83,12.87,12.4,12.57,1069200,6.32406802572363,6.34378452775239,6.1121156289145,6.19591076253671,2169147.44499927,0.0,1.0
2002-07-16,13.09,13.25,12.59,12.89,1293600,6.45222528891055,6.53109129702557,6.20576901355109,6.35364277876677,2624400.61246825,0.0,1.0
2002-07-17,12.76,13.29,12.64,13.02,1167300,6.28956414717331,6.55080779905433,6.23041464108704,6.41772141036022,2368168.54895964,0.0,1.0
2002-07-18,12.82,12.97,12.58,12.68,1350200,6.31913890021644,6.39307578282428,6.2008398880439,6.25013114311579,2739228.28305089,0.0,1.0
2002-07-19,12.52,12.99,12.4,12.65,718700,6.17126513500077,6.40293403383866,6.1121156289145,6.23534376659423,1458067.96550783,0.0,1.0
2002-07-22,12.07,12.51,11.99,12.51,742300,5.94945448717726,6.16633600949358,5.91002148311975,6.16633600949358,1505946.64087445,0.0,1.0
2002-07-23,11.01,11.78,10.85,11.25,2521900,5.42696718341521,5.80650984746877,5.34810117530019,5.54526619558775,5116323.36470601,0.0,1.0
2002-07-24,12.15,12.25,10.8,10.85,2023400,5.98888749123477,6.03817874630666,5.32345554776424,5.34810117530019,4104987.78545784,0.0,1.0
2002-07-25,11.28,12.01,11.12,11.79,1210900,5.56005357210932,5.91987973413412,5.48118756399429,5.81143897297596,2456622.37294203,0.0,1.0
2002-07-26,11.69,12.05,11.28,11.4,696900,5.76214771790407,5.93959623616288,5.56005357210932,5.61920307819559,1413841.05351664,0.0,1.0
2002-07-29,12.66,12.73,11.84,12.0,1141200,6.24027289210142,6.27477677065174,5.83608460051191,5.91495060862693,2315217.98001606,0.0,1.0
2002-07-30,12.71,12.74,12.26,12.35,889100,6.26491851963736,6.27970589615893,6.04310787181385,6.08747000137855,1803768.23171423,0.0,1.0
2002-07-31,12.89,13.04,12.4,12.5,1353500,6.35364277876677,6.4275796613746,6.1121156289145,6.16140688398639,2745923.1825725,0.0,1.0
2002-08-01,12.0,13.0,11.77,12.65,3135200,5.91495060862693,6.40786315934585,5.80158072196158,6.23534376659423,6360560.29700872,0.0,1.0
2002-08-02,12.09,12.13,11.39,12.0,969800,5.95931273819164,5.97902924022039,5.6142739526884,5.91495060862693,1967488.95637887,0.0,1.0
2002-08-05,11.35,12.04,11.18,12.03,1228600,5.59455745065964,5.93466711065569,5.51076231703743,5.9297379851485,2492531.37946699,0.0,1.0
2002-08-06,11.74,12.0,11.49,11.51,756100,5.78679334544002,5.91495060862693,5.66356520776029,5.67342345877467,1533943.49341933,0.0,1.0
2002-08-07,11.77,12.01,11.35,11.9,534100,5.80158072196158,5.91987973413412,5.59455745065964,5.86565935355504,1083559.34378424,0.0,1.0
2002-08-08,12.3,12.55,11.42,11.72,1133000,6.06282437384261,6.18605251152234,5.62906132920997,5.77693509442564,2298582.16908359,0.0,1.0
2002-08-09,12.3,12.43,11.94,12.19,332200,6.06282437384261,6.12690300543607,5.8853758555838,6.00860399326353,673953.218508004,0.0,1.0
2002-08-12,12.01,12.34,11.64,12.29,472600,5.91987973413412,6.08254087587136,5.73750209036813,6.05789524833542,958790.761790737,0.0,1.0
2002-08-13,10.9,11.8,10.89,11.55,1387100,5.37274680283613,5.81636809848315,5.36781767732894,5.69313996080342,2814089.432247,0.0,1.0
2002-08-14,11.67,11.75,10.95,11.0,705600,5.75228946688969,5.79172247094721,5.39739243037208,5.42203805790802,1431491.2431645,0.0,1.0
2002-08-15,11.57,11.93,11.32,11.69,1087800,5.7029982118178,5.88044673007661,5.57977007413808,5.76214771790407,2206882.33321194,0.0,1.0
2002-08-16,12.68,12.71,10.18,10.2,4273500,6.25013114311579,6.26491851963736,5.01784976631852,5.02770801733289,8669894.88047549,0.0,1.0
2002-08-19,12.87,13.02,12.29,12.66,856300,6.34378452775239,6.41772141036022,6.05789524833542,6.24027289210142,1737224.98798436,0.0,1.0
2002-08-20,13.0,13.35,12.55,12.7,1468800,6.40786315934585,6.58038255209746,6.18605251152234,6.25998939413017,2979838.91434243,0.0,1.0
2002-08-21,12.98,13.53,12.9,13.0,1880600,6.39800490833147,6.66910681122687,6.35857190427395,6.40786315934585,3815281.22434122,0.0,1.0
2002-08-22,13.98,14.07,12.93,13.09,1957800,6.89091745905038,6.93527958861508,6.37335928079552,6.45222528891055,3971901.2979981,0.0,1.0
2002-08-23,13.46,13.9,13.05,13.89,1154800,6.63460293267654,6.85148445499287,6.43250878688179,6.84655532948568,2342809.08107479,0.0,1.0
2002-08-26,13.67,13.72,13.09,13.49,661900,6.73811456832752,6.76276019586346,6.45222528891055,6.64939030919811,1342834.54343904,0.0,1.0
2002-08-27,13.4,13.62,13.25,13.58,578000,6.60502817963341,6.71346894079157,6.53109129702557,6.69375243876281,1172621.79499587,0.0,1.0
2002-08-28,13.07,13.44,12.9,13.38,671800,6.44236703789617,6.62474468166217,6.35857190427395,6.59516992861903,1362919.24200384,0.0,1.0
2002-08-29,13.21,13.29,13.0,13.05,777900,6.51137479499682,6.55080779905433,6.40786315934585,6.43250878688179,1578170.40541052,0.0,1.0
2002-08-30,13.3,13.41,13.06,13.22,466500,6.55573692456152,6.6099573051406,6.43743791238898,6.51630392050401,946415.341462925,0.0,1.0
2002-09-03,12.61,13.02,12.6,13.02,602000,6.21562726456547,6.41772141036022,6.21069813905828,6.41772141036022,1221311.97333479,0.0,1.0
2002-09-04,13.24,13.24,12.61,12.62,560500,6.52616217151838,6.52616217151838,6.21562726456547,6.22055639007266,1137118.53995706,0.0,1.0
2002-09-05,12.76,13.34,12.51,13.04,1145300,6.28956414717331,6.57545342659028,6.16633600949358,6.4275796613746,2323535.88548229,0.0,1.0
2002-09-06,13.1,13.3,12.88,12.88,1917800,6.45715441441774,6.55573692456152,6.34871365325958,6.34871365325958,3890751.00076655,0.0,1.0
2002-09-09,13.43,13.53,12.9,13.07,775600,6.61981555615498,6.66910681122687,6.35857190427395,6.44236703789617,1573504.26331971,0.0,1.0
2002-09-10,13.41,13.46,13.21,13.38,1042100,6.6099573051406,6.63460293267654,6.51137479499682,6.59516992861903,2114168.1186249,0.0,1.0
2002-09-11,13.37,13.57,13.28,13.39,633500,6.59024080311184,6.68882331325563,6.54587867354714,6.60009905412622,1285217.83240464,0.0,1.0
2002-09-12,13.3,13.4,13.13,13.26,783900,6.55573692456152,6.60502817963341,6.4719417909393,6.53602042253276,1590342.94999526,0.0,1.0
2002-09-13,13.49,13.51,13.21,13.25,672100,6.64939030919811,6.65924856021249,6.51137479499682,6.53109129702557,1363527.86923308,0.0,1.0
2002-09-16,13.47,13.62,13.24,13.42,623300,6.63953205818373,6.71346894079157,6.52616217151838,6.61488643064779,1264524.50661059,0.0,1.0
2002-09-17,13.27,13.77,13.2,13.69,751900,6.54094954803995,6.78740582339941,6.50644566948963,6.74797281934189,1525422.71221002,0.0,1.0
2002-09-18,13.02,13.25,12.95,13.22,597400,6.41772141036022,6.53109129702557,6.3832175318099,6.51630392050401,1211979.68915317,0.0,1.0
2002-09-19,12.74,13.01,12.62,13.0,901500,6.27970589615893,6.41279228485303,6.22055639007266,6.40786315934585,1828924.82385601,0.0,1.0
2002-09-20,12.67,13.02,12.61,12.88,1479400,6.24520201760861,6.41772141036022,6.21562726456547,6.34871365325958,3001343.74310879,0.0,1.0
2002-09-23,12.56,12.81,12.54,12.6,693000,6.19098163702952,6.31420977470925,6.18112338601515,6.21069813905828,1405928.89953657,0.0,1.0
2002-09-24,12.51,12.95,12.46,12.51,560100,6.16633600949358,6.3832175318099,6.14169038195763,6.16633600949358,1136307.03698475,0.0,1.0
2002-09-25,12.53,12.94,12.46,12.64,874300,6.17619426050796,6.37828840630271,6.14169038195763,6.23041464108704,1773742.62173855,0.0,1.0
2002-09-26,12.72,12.81,12.53,12.58,850900,6.26984764514455,6.31420977470925,6.17619426050796,6.2008398880439,1726269.6978581,0.0,1.0
2002-09-27,12.55,13.18,12.5,12.75,835300,6.18605251152234,6.49658741847525,6.16140688398639,6.28463502166612,1694621.08193779,0.0,1.0
2002-09-30,12.67,12.8,12.38,12.53,724200,6.24520201760861,6.30928064920206,6.10225737790012,6.17619426050796,1469226.13137717,0.0,1.0
2002-10-01,12.82,12.95,12.01,12.1,1097500,6.31913890021644,6.3832175318099,5.91987973413412,5.96424186369883,2226561.28029059,0.0,1.0
2002-10-02,12.73,13.03,12.52,12.78,1019800,6.28956414717331,6.43778639730308,6.18580857208247,6.31426785552827,2064062.57989029,0.03,1.0
2002-10-03,12.73,13.0,12.6,12.62,745000,6.28956414717331,6.4229641722901,6.22533450545041,6.23521598879239,1507870.78056311,0.0,1.0
2002-10-04,12.39,12.92,12.36,12.71,909300,6.12157893035957,6.38343823892216,6.10675670534659,6.27968266383132,1840411.94733697,0.0,1.0
2002-10-07,12.06,12.49,11.89,12.36,600000,5.95853445521682,6.17098634706949,5.87454184680995,6.10675670534659,1214392.57495016,0.0,1.0
2002-10-08,11.82,12.28,11.37,12.05,1173000,5.839956655113,6.06723077197865,5.61762327991834,5.95359371354582,2374137.48402756,0.0,1.0
2002-10-09,11.67,12.04,11.41,11.5,839000,5.76584553004811,5.94865297187483,5.63738624660231,5.68185292164124,1698125.61730531,0.0,1.0
2002-10-10,12.08,12.26,11.44,11.68,966900,5.9684159385588,6.05734928863666,5.65220847161529,5.77078627171911,1956993.63453218,0.0,1.0
2002-10-11,12.83,13.0,11.94,11.94,1299700,6.33897156388323,6.4229641722901,5.89924555516491,5.89924555516491,2630576.71610454,0.0,1.0
2002-10-14,13.17,13.24,12.73,12.74,465200,6.50695678069697,6.54154197239392,6.28956414717331,6.2945048888443,941559.043111358,0.0,1.0
2002-10-15,12.76,13.49,12.43,13.23,1145800,6.30438637218628,6.66506051416873,6.14134189704353,6.53660123072293,2319085.02062982,0.0,1.0
2002-10-16,12.64,12.92,12.45,12.46,1672900,6.24509747213438,6.38343823892216,6.15122338038552,6.15616412205651,3385928.89772354,0.0,1.0
2002-10-17,12.81,13.05,12.67,12.71,920800,6.32909008054125,6.44766788064506,6.25991969714735,6.27968266383132,1863687.80502351,0.0,1.0
2002-10-18,12.74,12.84,12.42,12.75,1028000,6.2945048888443,6.34391230555422,6.13640115537254,6.29944563051529,2080659.27841461,0.0,1.0
2002-10-21,12.57,12.84,12.44,12.77,1316600,6.21051228043743,6.34391230555422,6.14628263871453,6.30932711385728,2664782.10696563,0.0,1.0
2002-10-22,12.58,12.73,12.37,12.49,544400,6.21545302210842,6.28956414717331,6.11169744701758,6.17098634706949,1101858.86300478,0.0,1.0
2002-10-23,12.19,12.59,11.91,12.54,1495100,6.02276409693972,6.22039376377941,5.88442333015193,6.19569005542445,3026063.89801331,0.0,1.0
2002-10-24,12.12,12.61,12.0,12.27,691600,5.98817890524277,6.2302752471214,5.92889000519086,6.06229003030766,1399789.84139255,0.0,1.0
2002-10-25,12.47,12.53,11.98,12.15,880700,6.1611048637275,6.19074931375346,5.91900852184888,6.00300113025575,1782525.90126434,0.0,1.0
2002-10-28,12.44,12.75,12.08,12.66,1030300,6.14628263871453,6.29944563051529,5.9684159385588,6.25497895547636,2085314.44995192,0.0,1.0
2002-10-29,11.66,12.41,11.5,12.4,1428200,5.76090478837712,6.13146041370155,5.68185292164124,6.12651967203056,2890659.12590637,0.0,1.0
2002-10-30,11.66,11.66,11.66,11.66,954100,5.76090478837712,5.76090478837712,5.76090478837712,5.76090478837712,1931086.59293325,0.0,1.0
2002-10-31,11.7,12.21,11.52,12.0,800000,5.78066775506109,6.0326455802817,5.69173440498323,5.92889000519086,1619190.09993355,0.0,1.0
2002-11-01,12.51,12.54,11.73,11.74,2091400,6.18086783041147,6.19569005542445,5.79548998007407,5.80043072174506,4232967.71875128,0.0,1.0
2002-11-04,13.2,13.36,12.21,12.5,4162500,6.52177900570995,6.60083087244583,6.0326455802817,6.17592708874048,8424848.48871673,0.0,1.0
2002-11-05,13.49,13.57,13.06,13.17,1737500,6.66506051416873,6.70458644753667,6.45260862231606,6.50695678069697,3516678.49829317,0.0,1.0
2002-11-06,13.44,13.65,12.88,13.45,1287000,6.64035680581377,6.74411238090461,6.36367527223819,6.64529754748476,2604872.07326809,0.0,1.0
2002-11-07,12.99,13.41,12.94,13.39,1016100,6.41802343061911,6.62553458080079,6.39331972226415,6.6156530974588,2056573.8256781,0.0,1.0
2002-11-08,12.9,13.06,12.76,13.0,907100,6.37355675558018,6.45260862231606,6.30438637218628,6.4229641722901,1835959.17456215,0.0,1.0
2002-11-11,12.88,12.96,12.75,12.86,1462900,6.36367527223819,6.40320120560613,6.29944563051529,6.35379378889621,2960891.49649098,0.0,1.0
2002-11-12,12.95,13.03,12.76,12.78,2195500,6.39826046393514,6.43778639730308,6.30438637218628,6.31426785552827,4443664.83050513,0.0,1.0
2002-11-13,12.94,12.97,12.59,12.86,1452000,6.39331972226415,6.40814194727712,6.22039376377941,6.35379378889621,2938830.03137939,0.0,1.0
2002-11-14,13.5,13.55,13.05,13.05,1545100,6.67000125583972,6.69470496419468,6.44766788064506,6.44766788064506,3127263.27925915,0.0,1.0
2002-11-15,13.5,13.5,13.5,13.5,1974000,6.67000125583972,6.67000125583972,6.67000125583972,6.67000125583972,3995351.57158603,0.0,1.0
2002-11-18,14.08,14.49,14.02,14.12,1917100,6.95656427275728,7.15913468126797,6.92691982273132,6.97632723944125,3880186.67572825,0.0,1.0
2002-11-19,13.49,14.05,13.4,14.05,1841600,6.66506051416873,6.9417420477443,6.6205938391298,6.9417420477443,3727375.61004702,0.0,1.0
2002-11-20,13.71,13.79,13.45,13.54,1610100,6.77375683093056,6.8132827642985,6.64529754748476,6.68976422252369,3258822.47487876,0.0,1.0
2002-11-21,15.21,15.89,13.65,13.79,4098800,7.51486808157942,7.8508385152069,6.74411238090461,6.8132827642985,8295920.47700953,0.0,1.0
2002-11-22,14.85,15.49,14.23,15.11,5405800,7.33700138142369,7.6532088483672,7.03067539782216,7.46546066486949,10941272.302776,0.0,1.0
2002-11-25,14.68,15.28,14.47,15.01,2011100,7.25300877301682,7.54945327327636,7.14925319792598,7.41605324815957,4070441.51247045,0.0,1.0
2002-11-26,14.29,14.84,13.81,14.69,1451500,7.06031984784812,7.3320606397527,6.82316424764048,7.25794951468781,2937818.03756693,0.0,1.0
2002-11-27,15.66,16.35,14.45,14.46,2804800,7.73720145677408,8.07811263207255,7.139371714584,7.14431245625499,5676880.49036701,0.0,1.0
2002-11-29,15.49,15.85,15.36,15.66,544400,7.6532088483672,7.83107554852293,7.5889792066443,7.73720145677408,1101858.86300478,0.0,1.0
2002-12-02,15.81,16.09,15.56,15.59,2442500,7.81131258183896,7.94965334862675,7.68779404006415,7.70261626507713,4943589.77385961,0.0,1.0
2002-12-03,15.41,15.79,15.4,15.51,1157200,7.61368291499927,7.80143109849698,7.60874217332827,7.66309033170919,2342158.47955387,0.0,1.0
2002-12-04,15.09,15.53,15.05,15.29,2546700,7.45557918152751,7.67297181505117,7.43581621484354,7.55439401494736,5154489.28437596,0.0,1.0
2002-12-05,14.99,15.31,14.95,15.31,806900,7.40617176481759,7.56427549828934,7.38640879813362,7.56427549828934,1633155.61454547,0.0,1.0
2002-12-06,14.8,15.1,14.46,14.97,1274700,7.31229767306873,7.4605199231985,7.14431245625499,7.3962902814756,2579977.02548162,0.0,1.0
2002-12-09,14.36,15.19,14.36,15.11,2783000,7.09490503954506,7.50498659823743,7.09490503954506,7.46546066486949,5632757.56014383,0.0,1.0
2002-12-10,14.67,14.84,14.29,14.38,1351000,7.24806803134583,7.3320606397527,7.06031984784812,7.10478652288705,2734407.28126278,0.0,1.0
2002-12-11,14.52,14.85,14.5,14.56,812600,7.17395690628094,7.33700138142369,7.16407542293896,7.19371987296491,1644692.3440075,0.0,1.0
2002-12-12,14.6,14.75,14.5,14.57,1112100,7.21348283964888,7.28759396471377,7.16407542293896,7.19866061463591,2250876.63767012,0.0,1.0
2002-12-13,14.49,14.64,14.28,14.59,1033900,7.15913468126797,7.23324580633285,7.05537910617713,7.20854209797789,2092600.80540162,0.0,1.0
2002-12-16,15.11,15.22,14.35,14.51,1807900,7.46546066486949,7.51980882325041,7.08996429787407,7.16901616460995,3659167.22708733,0.0,1.0
2002-12-17,15.09,15.46,15.09,15.2,1780400,7.45557918152751,7.63838662335423,7.45557918152751,7.50992733990843,3603507.56740211,0.0,1.0
2002-12-18,14.81,15.15,14.81,15.1,1568600,7.31723841473972,7.48522363155346,7.31723841473972,7.4605199231985,3174826.9884447,0.0,1.0
2002-12-19,14.87,14.98,14.66,14.75,1061900,7.34688286476568,7.40123102314659,7.24312728967484,7.28759396471377,2149272.45889929,0.0,1.0
2002-12-20,14.85,14.95,14.52,14.86,1903000,7.33700138142369,7.38640879813362,7.17395690628094,7.34194212309468,3851648.45021693,0.0,1.0
2002-12-23,14.74,14.84,14.45,14.79,1475000,7.28265322304278,7.3320606397527,7.139371714584,7.30735693139774,2985381.74675248,0.0,1.0
2002-12-24,14.36,14.72,14.25,14.7,695500,7.09490503954506,7.27277173970079,7.04055688116415,7.26289025635881,1407683.39312973,0.0,1.0
2002-12-26,14.3,14.71,14.25,14.35,437300,7.06526058951911,7.2678309980298,7.04055688116415,7.08996429787407,885089.788376175,0.0,1.0
2002-12-27,14.13,14.45,14.12,14.25,319100,6.98126798111224,7.139371714584,6.97632723944125,7.04055688116415,645854.451110994,0.0,1.0
2002-12-30,14.13,14.26,13.74,14.13,701700,6.98126798111224,7.04549762283514,6.78857905594354,6.98126798111224,1420232.11640421,0.0,1.0
2002-12-31,14.3,14.44,14.02,14.22,656500,7.08008281453209,7.14939831061842,6.94145182235943,7.04047395962561,1325966.12863496,0.03,1.0
2003-01-02,14.6,14.68,14.18,14.36,939600,7.22861602043136,7.26822487533784,7.02066953217238,7.10978945571194,1897757.463009,0.0,1.0
2003-01-03,14.19,14.63,14.0,14.52,1448700,7.02562063903569,7.24346934102129,6.93154960863281,7.18900716552489,2926012.38469682,0.0,1.0
2003-01-06,14.6,14.71,13.89,14.11,1392600,7.22861602043136,7.28307819592776,6.87708743313641,6.98601178412921,2812704.38802291,0.0,1.0
2003-01-07,15.23,15.26,14.4,14.51,1474200,7.54053575281984,7.55538907340977,7.12959388316518,7.18405605866158,2977516.0195486,0.0,1.0
2003-01-08,15.07,15.2,14.93,15.15,1096900,7.46131804300689,7.52568243222991,7.39200254692056,7.50092689791337,2215464.19878094,0.0,1.0
2003-01-09,15.28,15.4,14.97,15.1,1190200,7.56529128713638,7.62470456949609,7.4118069743738,7.47617136359682,2403906.90982685,0.0,1.0
2003-01-10,14.91,15.32,14.79,15.3,1313200,7.38210033319395,7.58509571458962,7.32268705083423,7.575193500863,2652336.20734718,0.0,1.0
2003-01-13,14.78,15.12,14.49,14.92,1041200,7.31773594397093,7.48607357732344,7.17415384493496,7.38705144005725,2102964.10226156,0.0,1.0
2003-01-14,14.89,15.03,14.67,14.81,691300,7.37219811946733,7.44151361555365,7.26327376847453,7.33258926456085,1396253.44207973,0.0,1.0
2003-01-15,15.95,16.24,15.0,15.04,3807600,7.8970154469781,8.04059754601406,7.42666029496373,7.44646472241696,7690401.57104411,0.0,1.0
2003-01-16,15.5,15.93,15.47,15.82,1341100,7.67421563812919,7.88711323325148,7.65936231753926,7.83265105775508,2708687.24312618,0.0,1.0
2003-01-17,15.1,15.5,14.75,15.26,1052700,7.47617136359682,7.67421563812919,7.302882623381,7.55538907340977,2126191.23170452,0.0,1.0
2003-01-21,15.06,15.35,14.65,15.13,817000,7.45636693614358,7.59994903517955,7.25337155474791,7.49102468418675,1650136.0656432,0.0,1.0
2003-01-22,14.71,15.31,14.66,15.07,1089700,7.28307819592776,7.58014460772631,7.25832266161122,7.46131804300689,2200921.99599926,0.0,1.0
2003-01-23,15.38,15.46,14.61,14.71,1699400,7.61480235576948,7.65441121067595,7.23356712729467,7.28307819592776,3432363.8065533,0.0,1.0
2003-01-24,15.05,15.38,14.97,15.36,1018000,7.45141582928027,7.61480235576948,7.4118069743738,7.60490014204286,2056105.89329838,0.0,1.0
2003-01-27,14.86,15.35,14.86,15.02,887700,7.3573447988774,7.59994903517955,7.3573447988774,7.43656250869035,1792932.41795773,0.0,1.0
2003-01-28,15.21,15.29,14.79,14.91,1081800,7.53063353909322,7.57024239399969,7.32268705083423,7.38210033319395,2184965.96794714,0.0,1.0
2003-01-29,15.21,15.29,14.79,14.91,643100,7.53063353909322,7.57024239399969,7.32268705083423,7.38210033319395,1298901.47345794,0.0,1.0
2003-01-30,15.0,15.32,14.85,15.31,1184500,7.42666029496373,7.58509571458962,7.35239369201409,7.58014460772631,2392394.33262469,0.0,1.0
2003-01-31,14.94,15.15,14.85,15.0,731700,7.39695365378387,7.50092689791337,7.35239369201409,7.42666029496373,1477851.35768804,0.0,1.0
2003-02-03,15.07,15.2,14.87,15.03,500500,7.46131804300689,7.52568243222991,7.36229590574071,7.44151361555365,1010885.06836526,0.0,1.0
2003-02-04,14.96,15.19,14.67,15.06,774600,7.40685586751049,7.5207313253666,7.26327376847453,7.45636693614358,1564498.64926221,0.0,1.0
2003-02-05,14.84,15.1,14.36,14.87,1155000,7.34744258515078,7.47617136359682,7.10978945571194,7.36229590574071,2332811.69622753,0.0,1.0
2003-02-06,14.41,14.83,14.23,14.78,864800,7.13454499002849,7.34249147828747,7.04542506648892,7.31773594397093,1746680.13411045,0.0,1.0
2003-02-07,14.0,14.51,13.75,14.39,673100,6.93154960863281,7.18405605866158,6.80777193705008,7.12464277630187,1359493.98504827,0.0,1.0
2003-02-10,14.32,14.33,13.94,14.01,1213900,7.08998502825871,7.09493613512201,6.90184296745296,6.93650071549612,2451774.9939832,0.0,1.0
2003-02-11,13.97,14.34,13.89,14.31,1055100,6.91669628804289,7.09988724198532,6.87708743313641,7.0850339213954,2131038.63263175,0.0,1.0
2003-02-12,13.85,14.03,13.78,14.0,605900,6.85728300568318,6.94640292922274,6.82262525764001,6.93154960863281,1223766.75908594,0.0,1.0
2003-02-13,13.75,13.9,13.54,13.86,736700,6.80777193705008,6.88203853999972,6.70379869292059,6.86223411254648,1487950.10961976,0.0,1.0
2003-02-14,14.0,14.11,13.7,13.9,920100,6.93154960863281,6.98601178412921,6.78301640273354,6.88203853999972,1858372.33047528,0.0,1.0
2003-02-18,14.28,14.43,13.92,14.03,1023200,7.07018060080547,7.14444720375511,6.89194075372634,6.94640292922274,2066608.59530737,0.0,1.0
2003-02-19,14.2,14.29,14.01,14.28,478400,7.030571745899,7.07513170766878,6.93650071549612,7.07018060080547,966248.584827057,0.0,1.0
2003-02-20,14.21,14.49,14.1,14.38,623700,7.03552285276231,7.17415384493496,6.9810606772659,7.11969166943856,1259718.31596287,0.0,1.0
2003-02-21,14.4,14.45,13.88,14.26,1545200,7.12959388316518,7.15434941748172,6.8721363262731,7.06027838707885,3120918.29697903,0.0,1.0
2003-02-24,14.34,14.58,14.21,14.26,940000,7.09988724198532,7.21871380670474,7.03552285276231,7.06027838707885,1898565.36316353,0.0,1.0
2003-02-25,13.29,14.28,12.93,14.28,3916100,6.58002102133786,7.07018060080547,6.40178117425873,7.07018060080547,7909544.48796246,0.0,1.0
2003-02-26,14.1,14.43,12.82,12.85,9269200,6.9810606772659,7.14444720375511,6.34731899876233,6.36217231935226,18721470.2811015,0.0,1.0
2003-02-27,13.98,14.47,13.67,14.11,1815700,6.92164739490619,7.16425163120834,6.76816308214361,6.98601178412921,3667260.77648514,0.0,1.0
2003-02-28,14.49,14.53,13.92,14.02,3345200,7.17415384493496,7.1939582723882,6.89194075372634,6.94145182235943,6756468.99239857,0.0,1.0
2003-03-03,14.3,15.24,14.03,14.61,1955800,7.08008281453209,7.54548685968315,6.94640292922274,7.23356712729467,3950227.80561195,0.0,1.0
2003-03-04,14.01,14.29,13.98,14.29,833100,6.93650071549612,7.07513170766878,6.92164739490619,7.07513170766878,1682654.04686334,0.0,1.0
2003-03-05,13.78,14.03,13.53,14.01,1160800,6.82262525764001,6.94640292922274,6.69884758605728,6.93650071549612,2344526.24846833,0.0,1.0
2003-03-06,13.83,13.94,13.6,13.77,882100,6.84738079195656,6.90184296745296,6.73350533410045,6.8176741507767,1781621.8157942,0.0,1.0
2003-03-07,14.1,14.39,13.55,13.78,1282600,6.9810606772659,7.12464277630187,6.7087497997839,6.82262525764001,2590531.84552505,0.0,1.0
2003-03-10,13.98,14.18,13.9,14.11,728200,6.92164739490619,7.02066953217238,6.88203853999972,6.98601178412921,1470782.23133584,0.0,1.0
2003-03-11,13.85,14.17,13.7,13.98,1074100,6.85728300568318,7.01571842530907,6.78301640273354,6.92164739490619,2169413.88997229,0.0,1.0
2003-03-12,14.44,14.45,13.72,13.83,1493700,7.14939831061842,7.15434941748172,6.79291861646016,6.84738079195656,3016901.15208231,0.0,1.0
2003-03-13,14.73,15.22,14.4,15.2,1895100,7.29298040965438,7.53558464595653,7.12959388316518,7.52568243222991,3827628.95716086,0.0,1.0
2003-03-14,14.68,15.05,14.58,14.58,1038100,7.26822487533784,7.45141582928027,7.21871380670474,7.21871380670474,2096702.8760639,0.0,1.0
2003-03-17,15.6,15.9,14.51,14.66,1793400,7.72372670676228,7.87225991266155,7.18405605866158,7.25832266161122,3622220.34286966,0.0,1.0
2003-03-18,15.49,15.67,15.24,15.65,1145000,7.66926453126588,7.75838445480544,7.54548685968315,7.74848224107882,2312614.19236409,0.0,1.0
2003-03-19,15.2,15.64,15.1,15.5,966600,7.52568243222991,7.74353113421551,7.47617136359682,7.67421563812919,1952290.72344029,0.0,1.0
2003-03-20,15.37,15.45,15.06,15.2,736000,7.60985124890617,7.64946010381264,7.45636693614358,7.52568243222991,1486536.28434932,0.0,1.0
2003-03-21,15.55,15.8,15.26,15.61,1120700,7.69897117244573,7.82274884402846,7.55538907340977,7.72867781362559,2263534.25797593,0.0,1.0
2003-03-24,15.21,15.57,15.12,15.33,862600,7.53063353909322,7.70887338617235,7.48607357732344,7.59004682145293,1742236.68326049,0.0,1.0
2003-03-25,15.63,15.77,15.1,15.23,975400,7.7385800273522,7.80789552343853,7.47617136359682,7.54053575281984,1970064.52684012,0.0,1.0
2003-03-26,15.51,15.79,15.44,15.53,1012000,7.67916674499249,7.81779773716515,7.64450899694933,7.68906895871911,2043987.39098031,0.0,1.0
2003-03-27,15.75,16.01,15.32,15.54,1384700,7.79799330971191,7.92672208815795,7.58509571458962,7.69402006558242,2796748.35997079,0.0,1.0
2003-03-28,15.78,15.97,15.53,15.75,1495400,7.81284663030184,7.90691766070472,7.68906895871911,7.79799330971191,3020334.72773909,0.0,1.0
2003-03-31,15.26,15.71,15.02,15.3,1491300,7.55538907340977,7.77818888225868,7.43656250869035,7.575193500863,3012053.75115508,0.0,1.0
2003-04-01,15.55,15.76,14.78,14.8,2752400,7.69897117244573,7.80294441657522,7.31773594397093,7.32763815769755,5559160.96337373,0.0,1.0
2003-04-02,16.39,16.45,15.6,15.8,2624200,8.12971746955363,8.1594784853055,7.73786409548728,7.83706748132686,5290545.23248537,0.03,1.0
2003-04-03,16.43,16.5,16.28,16.36,1600600,8.14955814672154,8.1842793317654,8.07515560734186,8.11483696167769,3226905.99006024,0.0,1.0
2003-04-04,16.18,16.42,15.9099,16.39,1224600,8.02555391442207,8.14459797742956,7.89157974184571,8.12971746955363,2468867.34688728,0.0,1.0
2003-04-07,16.53,16.86,16.32,16.42,1384100,8.19915983964133,8.36284542627664,8.09499628450977,8.14459797742956,2790428.95216943,0.0,1.0
2003-04-08,16.47,16.55,16.19,16.55,753600,8.16939882388946,8.20908017822529,8.03051408371405,8.20908017822529,1519302.98269986,0.0,1.0
2003-04-09,16.0,16.64,15.95,16.46,630900,7.93627086716644,8.2537217018531,7.91147002070655,8.16443865459748,1271932.39355805,0.0,1.0
2003-04-10,16.05,16.09,15.42,15.98,1582000,7.96107171362634,7.98091239079426,7.64858104823166,7.92635052858249,3189407.26994584,0.0,1.0
2003-04-11,15.7,16.68,15.63,16.52,1409600,7.78746578840707,8.27356237902102,7.75274460336322,8.19419967034935,2841838.48781015,0.0,1.0
2003-04-14,15.89,15.93,15.71,15.71,1309100,7.88170900495467,7.90154968212259,7.79242595769905,7.79242595769905,2639224.43557908,0.0,1.0
2003-04-15,15.25,15.65,15.1,15.4,2496200,7.56425817026802,7.76266494194718,7.48985563088833,7.6386607096477,5032489.52417117,0.0,1.0
2003-04-16,15.35,15.55,15.29,15.34,997200,7.61385986318781,7.71306324902739,7.58409884743593,7.60889969389583,2010415.25258533,0.0,1.0
2003-04-17,15.9,15.99,15.18,15.34,1575300,7.88666917424665,7.93131069787447,7.52953698522416,7.60889969389583,3175899.66646377,0.0,1.0
2003-04-21,15.84,15.98,15.649,15.91,772800,7.85690815849478,7.92635052858249,7.76216892501798,7.89162934353863,1558011.33894699,0.0,1.0
2003-04-22,15.8,15.901,15.57,15.67,941700,7.83706748132686,7.88716519117585,7.72298358761135,7.77258528053114,1898523.91030847,0.0,1.0
2003-04-23,15.66,15.91,15.6,15.8,1040500,7.76762511123916,7.89162934353863,7.73786409548728,7.83706748132686,2097710.66016349,0.0,1.0
2003-04-24,15.71,15.8,15.54,15.6,1011900,7.79242595769905,7.83706748132686,7.70810307973541,7.73786409548728,2040051.33783704,0.0,1.0
2003-04-25,15.47,15.77,15.35,15.71,1501500,7.67338189469156,7.82218697345093,7.61385986318781,7.79242595769905,3027114.42213886,0.0,1.0
2003-04-28,15.75,15.88,15.31,15.44,1490800,7.81226663486697,7.8767488356627,7.59401918601989,7.65850138681562,3005542.57777197,0.0,1.0
2003-04-29,15.86,16.06,15.69,15.76,1201800,7.86682849707874,7.96603188291832,7.78250561911509,7.81722680415895,2422901.17384381,0.0,1.0
2003-04-30,15.56,15.98,15.55,15.81,1300300,7.71802341831937,7.92635052858249,7.71306324902739,7.84202765061884,2621483.10563247,0.0,1.0
2003-05-01,15.6,15.76,15.46,15.59,945800,7.73786409548728,7.81722680415895,7.66842172539958,7.7329039261953,1906789.75721541,0.0,1.0
2003-05-02,15.5,15.63,15.35,15.45,2192500,7.68826240256749,7.75274460336322,7.61385986318781,7.6634615561076,4420212.03499131,0.0,1.0
2003-05-05,15.7,15.96,15.48,15.5,1252100,7.78746578840707,7.91643018999853,7.67834206398353,7.68826240256749,2524309.00297041,0.0,1.0
2003-05-06,16.08,16.19,15.57,15.71,1338900,7.97595222150228,8.03051408371405,7.72298358761135,7.79242595769905,2699303.03017097,0.0,1.0
2003-05-07,15.87,16.2,15.83,16.091,1244500,7.87178866637072,8.03547425300602,7.8519479892028,7.98140840772345,2508986.94528925,0.0,1.0
2003-05-08,15.87,16.13,15.84,15.85,1030500,7.87178866637072,8.00075306796217,7.85690815849478,7.86186832778676,2077550.05795144,0.0,1.0
2003-05-09,16.39,16.45,16.11,16.29,2120900,8.12971746955363,8.1594784853055,7.99083272937821,8.08011577663384,4275862.12315305,0.0,1.0
2003-05-12,16.85,16.88,16.29,16.32,1643000,8.35788525698466,8.3727657648606,8.08011577663384,8.09499628450977,3312386.94343932,0.0,1.0
2003-05-13,16.93,17.23,16.61,16.86,1633500,8.39756661132049,8.54637169007986,8.23884119397716,8.36284542627664,3293234.37133788,0.0,1.0
2003-05-14,16.45,17.13,16.45,16.98,1452500,8.1594784853055,8.49676999716007,8.1594784853055,8.42236745778039,2928327.47129983,0.0,1.0
2003-05-15,16.76,16.9,16.4,16.42,1345900,8.31324373335685,8.38268610344456,8.1346776388456,8.14459797742956,2713415.45171941,0.0,1.0
2003-05-16,16.8,16.94,16.43,16.5,1293900,8.33308441052477,8.40252678061247,8.14955814672154,8.1842793317654,2608580.32021676,0.0,1.0
2003-05-19,15.93,16.9,15.74,16.9,1481900,7.90154968212259,8.38268610344456,7.80730646557499,8.38268610344456,2987599.64180325,0.0,1.0
2003-05-20,15.48,16.24,15.02,16.24,2044600,7.67834206398353,8.05531493017394,7.4501742765525,8.05531493017394,4122036.72827513,0.0,1.0
2003-05-21,15.27,15.64,15.15,15.43,1370300,7.57417850885197,7.7577047726552,7.51465647734823,7.65354121752364,2762607.3211168,0.0,1.0
2003-05-22,15.54,15.63,14.89,15.32,2630400,7.70810307973541,7.75274460336322,7.38569207575677,7.59897935531187,5303044.80585684,0.0,1.0
2003-05-23,14.85,15.0,14.0,14.3,7751900,7.36585139858886,7.44025393796854,6.94423700877064,7.09304208753001,15628297.2287567,0.0,1.0
2003-05-27,14.89,15.18,14.76,14.87,2448300,7.38569207575677,7.52953698522416,7.32120987496104,7.37577173717281,4935920.23957547,0.0,1.0
2003-05-28,15.23,15.36,14.62,14.93,2546100,7.55433783168406,7.61882003247979,7.25176750487334,7.40553275292469,5133090.92920929,0.0,1.0
2003-05-29,15.21,15.35,14.99,15.21,1369300,7.5444174931001,7.61385986318781,7.43529376867656,7.5444174931001,2760591.2608956,0.0,1.0
2003-05-30,14.94,15.18,14.67,15.03,2536200,7.41049292221667,7.52953698522416,7.27656835133323,7.45513444584448,5113131.93301936,0.0,1.0
2003-06-02,14.11,15.0,14.02,15.0,5262100,6.99879887098241,7.44025393796854,6.9541573473546,7.44025393796854,10608710.4900013,0.0,1.0
2003-06-03,14.7,14.78,14.08,14.25,2595400,7.29144885920917,7.331130213545,6.98391836310647,7.06824124107011,5232482.69811468,0.0,1.0
2003-06-04,15.16,15.31,14.6,14.79,2108600,7.51961664664021,7.59401918601989,7.24184716628938,7.33609038283698,4251064.58243223,0.0,1.0
2003-06-05,15.44,15.55,15.1,15.17,1865400,7.65850138681562,7.71306324902739,7.48985563088833,7.52457681593218,3760758.73663525,0.0,1.0
2003-06-06,15.51,16.45,15.45,15.71,3117900,7.69322257185947,8.1594784853055,7.6634615561076,7.79242595769905,6285874.16369414,0.0,1.0
2003-06-09,15.62,15.71,15.42,15.5,1160200,7.74778443407124,7.79242595769905,7.64858104823166,7.68826240256749,2339033.06864169,0.0,1.0
2003-06-10,16.1,16.1,15.65,15.65,1113900,7.98587256008623,7.98587256008623,7.76266494194718,7.76266494194718,2245689.48039992,0.0,1.0
2003-06-11,16.65,16.69,15.95,16.08,3520500,8.25868187114508,8.278522548313,7.91147002070655,7.97595222150228,7097540.00875115,0.0,1.0
2003-06-12,16.88,16.9,16.56,16.67,1632700,8.3727657648606,8.38268610344456,8.21404034751727,8.26860220972904,3291621.52316091,0.0,1.0
2003-06-13,16.32,16.88,16.21,16.85,876100,8.09499628450977,8.3727657648606,8.040434422298,8.35788525698466,1766270.35979744,0.0,1.0
2003-06-16,16.9,16.9,16.28,16.33,1092700,8.38268610344456,8.38268610344456,8.07515560734186,8.09995645380175,2202949.00371038,0.0,1.0
2003-06-17,16.97,17.0,16.77,16.87,1390600,8.41740728848841,8.43228779636435,8.31820390264883,8.36780559556862,2803533.34360726,0.0,1.0
2003-06-18,16.99,17.09,16.75,16.96,1848600,8.42732762707237,8.47692931999216,8.30828356406487,8.41244711919643,3726888.92491901,0.0,1.0
2003-06-19,16.848,17.0,16.48,16.93,1958800,8.35689322312627,8.43228779636435,8.17435899318144,8.39756661132049,3949058.76129576,0.0,1.0
2003-06-20,16.26,17.0,16.14,16.97,1616900,8.0652352687579,8.43228779636435,8.00571323725415,8.41740728848841,3259767.77166588,0.0,1.0
2003-06-23,15.79,16.31,15.66,16.28,1968700,7.83210731203488,8.09003611521779,7.76762511123916,8.07515560734186,3969017.7574857,0.0,1.0
2003-06-24,15.8,16.022,15.5,16.01,1966500,7.83706748132686,7.9471832396088,7.68826240256749,7.94123103645842,3964582.42499904,0.0,1.0
2003-06-25,15.61,15.95,15.55,15.82,1726100,7.74282426477926,7.91147002070655,7.71306324902739,7.84698781991082,3479921.54782143,0.0,1.0
2003-06-26,15.73,16.08,15.6,15.75,1732900,7.80234629628301,7.97595222150228,7.73786409548728,7.81226663486697,3493630.75732563,0.0,1.0
2003-06-27,16.21,16.42,15.71,15.75,1372400,8.040434422298,8.14459797742956,7.79242595769905,7.81226663486697,2766841.04758133,0.0,1.0
2003-06-30,16.16,16.35,16.01,16.2,1249300,8.01563357583811,8.10987679238571,7.94123103645842,8.03547425300602,2518664.03435103,0.0,1.0
2003-07-01,16.15,16.33,15.64,16.2,1157200,8.01067340654613,8.09995645380175,7.7577047726552,8.03547425300602,2332984.88797808,0.0,1.0
2003-07-02,16.49,16.55,16.18,16.19,1090400,8.17931916247342,8.20908017822529,8.02555391442207,8.03051408371405,2198312.0652016,0.0,1.0
2003-07-03,15.99,16.29,15.89,16.29,894000,7.93131069787447,8.08011577663384,7.88170900495467,8.08011577663384,1802357.837757,0.0,1.0
2003-07-07,16.49,16.5,16.01,16.08,1232800,8.17931916247342,8.1842793317654,7.94123103645842,7.97595222150228,2485399.04070115,0.0,1.0
2003-07-08,16.43,16.6,16.31,16.48,1440200,8.14955814672154,8.23388102468519,8.09003611521779,8.17435899318144,2903529.93057901,0.0,1.0
2003-07-09,16.22,16.55,15.97,16.23,1139700,8.06027509946592,8.22426343379537,7.9360415128527,8.06524444293045,2293461.91933634,0.03,1.0
2003-07-10,15.98,16.17,15.87,15.96,633600,7.94101085631722,8.03542838214327,7.88634807820741,7.93107216938817,1275017.52399009,0.0,1.0
2003-07-11,15.95,16.19,15.9,16.03,541100,7.92610282592364,8.04536706907233,7.90125610860099,7.96585757363987,1088876.23458181,0.0,1.0
2003-07-14,16.45,16.7,16.02,16.11,858200,8.17456999915008,8.29880358576331,7.96088823017534,8.0056123213561,1726988.69805602,0.0,1.0
2003-07-15,16.47,16.7,16.25,16.43,1062300,8.18450868607914,8.29880358576331,8.07518312985951,8.16463131222103,2137706.93771255,0.0,1.0
2003-07-16,16.25,16.55,15.99,16.36,1011900,8.07518312985951,8.22426343379537,7.94598019978175,8.12984590796932,2036285.08921334,0.0,1.0
2003-07-17,15.2,16.14,14.97,16.13,3269500,7.55340206608397,8.02052035174969,7.4391071663998,8.01555100828516,6579339.95373358,0.0,1.0
2003-07-18,15.26,15.45,15.0,15.22,1188500,7.58321812687114,7.67763565269719,7.45401519679339,7.56334075301303,2391664.02661335,0.0,1.0
2003-07-21,14.98,15.26,14.88,15.26,596000,7.44407650986433,7.58321812687114,7.39438307521904,7.58321812687114,1199353.60526845,0.0,1.0
2003-07-22,15.09,15.27,14.9,15.15,693900,7.49873928797415,7.58818747033567,7.4043217621481,7.52855534876132,1396361.52130165,0.0,1.0
2003-07-23,14.93,15.3,14.93,15.11,1594100,7.41922979254169,7.60309550072926,7.41922979254169,7.50867797490321,3207868.42644034,0.0,1.0
2003-07-24,14.96,15.19,14.76,15.04,1114600,7.43413782293527,7.54843272261944,7.3347509536447,7.4738925706515,2242952.22891312,0.0,1.0
2003-07-25,14.75,15.0,14.39,14.99,1205000,7.32978161018017,7.45401519679339,7.15088524545713,7.44904585332886,2424867.60796726,0.0,1.0
2003-07-28,14.56,14.96,14.4,14.96,1247400,7.23536408435412,7.43413782293527,7.15585458892165,7.43413782293527,2510190.75035549,0.0,1.0
2003-07-29,15.02,15.19,14.53,14.62,971900,7.46395388372245,7.54843272261944,7.22045605396053,7.26518014514129,1955791.55865841,0.0,1.0
2003-07-30,15.1,15.28,14.87,14.87,1363800,7.50370863143868,7.5931568138002,7.38941373175451,7.38941373175451,2744426.92427033,0.0,1.0
2003-07-31,14.91,15.29,14.91,15.15,500400,7.40929110561263,7.59812615726473,7.40929110561263,7.52855534876132,1006974.06724217,0.0,1.0
2003-08-01,15.0,15.269,14.83,15.03,592500,7.45401519679339,7.58769053598922,7.3695363578964,7.46892322718698,1192310.4213449,0.0,1.0
2003-08-04,15.21,15.24,14.63,14.94,496100,7.5583714095485,7.57327943994208,7.27014948860582,7.42419913600622,998321.012707517,0.0,1.0
2003-08-05,14.98,15.25,14.8,15.25,942600,7.44407650986433,7.57824878340661,7.35462832750281,7.57824878340661,1896830.04752692,0.0,1.0
2003-08-06,15.03,15.15,14.71,14.99,894600,7.46892322718698,7.52855534876132,7.30990423632205,7.44904585332886,1800237.810861,0.0,1.0
2003-08-07,14.96,15.21,14.7,15.15,950100,7.43413782293527,7.5583714095485,7.30493489285752,7.52855534876132,1911922.58450597,0.0,1.0
2003-08-08,14.75,15.2,14.702,15.13,1343400,7.32978161018017,7.55340206608397,7.30592876155043,7.51861666183227,2703375.22368732,0.0,1.0
2003-08-11,14.89,15.03,14.77,14.81,1870000,7.39935241868357,7.46892322718698,7.33972029710922,7.35959767096734,3763072.55344297,0.0,1.0
2003-08-12,14.92,14.99,14.82,14.9,881600,7.41426044907716,7.44904585332886,7.36456701443187,7.4043217621481,1774077.41343065,0.0,1.0
2003-08-13,15.1,15.24,14.88,14.89,722700,7.50370863143868,7.57327943994208,7.39438307521904,7.39935241868357,1454316.86330119,0.0,1.0
2003-08-14,15.5,15.61,15.1,15.2,869400,7.70248237001984,7.75714514812965,7.50370863143868,7.55340206608397,1749526.8866114,0.0,1.0
2003-08-15,15.57,15.665,15.2,15.55,343400,7.73726777427154,7.78447653718456,7.55340206608397,7.72732908734248,691036.959814072,0.0,1.0
2003-08-18,15.89,15.91,15.41,15.64,947300,7.89628676513646,7.90622545206552,7.65775827883908,7.77205317852324,1906288.03736713,0.0,1.0
2003-08-19,15.86,15.98,15.66,15.87,966500,7.88137873474288,7.94101085631722,7.7819918654523,7.88634807820741,1944924.93203349,0.0,1.0
2003-08-20,16.16,16.21,15.74,15.82,1047300,8.03045903867875,8.05530575600139,7.82174661316853,7.86150136088476,2107521.86375445,0.0,1.0
2003-08-21,16.21,16.38,16.1,16.23,1052400,8.05530575600139,8.13978459489838,8.00064297789157,8.06524444293045,2117784.7889002,0.0,1.0
2003-08-22,17.67,18.0,17.47,17.94,5829600,8.78082990182261,8.94481823615207,8.68144303253203,8.9150021753649,11731127.1430755,0.0,1.0
2003-08-25,17.4,17.76,17.14,17.75,900700,8.64665762828033,8.82555399300337,8.51745469820258,8.82058464953884,1812513.07427063,0.0,1.0
2003-08-26,17.27,17.4,16.96,17.35,871100,8.58205616324146,8.64665762828033,8.42800651584106,8.62181091095769,1752947.86165998,0.0,1.0
2003-08-27,17.24,17.32,17.08,17.2,763400,8.56714813284787,8.6069028805641,8.48763863741541,8.54727075898975,1536219.03064084,0.0,1.0
2003-08-28,17.85,17.87,17.17,17.83,1318700,8.87027808418413,8.88021677111319,8.53236272859617,8.86033939725507,2653670.46856965,0.0,1.0
2003-08-29,17.9,18.0,17.66,17.66,1026500,8.89512480150678,8.94481823615207,8.77586055835808,8.77586055835808,2065665.22786589,0.0,1.0
2003-09-02,18.3,18.43,17.9,18.0,1233600,9.09389854008794,9.15850000512681,8.89512480150678,8.94481823615207,2482420.48231403,0.0,1.0
2003-09-03,18.5,18.94,18.43,18.44,1866800,9.19328540937851,9.41193652181779,9.15850000512681,9.16346934859134,3756633.07099858,0.0,1.0
2003-09-04,18.26,18.619,17.83,18.6,1230800,9.07402116622982,9.25242059660641,8.86033939725507,9.2429788440238,2476785.93517519,0.0,1.0
2003-09-05,17.89,18.27,17.84,18.24,965600,8.89015545804225,9.07899050969435,8.86530874071961,9.06408247930076,1943113.82759601,0.0,1.0
2003-09-08,18.14,18.295,17.64,17.73,1269500,9.01438904465547,9.09141386835567,8.76592187142903,8.81064596260979,2554663.42598709,0.0,1.0
2003-09-09,17.93,18.13,17.71,18.13,1533400,8.91003283190036,9.00941970119094,8.80070727568073,9.00941970119094,3085719.49382324,0.0,1.0
2003-09-10,17.54,18.04,17.45,17.9,1259100,8.71622843678374,8.96469561001018,8.67150434560298,8.89512480150678,2533735.1080428,0.0,1.0
2003-09-11,17.77,17.97,17.41,17.46,572500,8.8305233364679,8.92991020575848,8.65162697174486,8.67647368906751,1152063.65606743,0.0,1.0
2003-09-12,17.8,17.86,17.35,17.55,399300,8.84543136686149,8.87524742764866,8.62181091095769,8.72119778024827,803526.668764587,0.0,1.0
2003-09-15,17.64,17.82,17.44,17.82,759600,8.76592187142903,8.85537005379055,8.66653500213845,8.85537005379055,1528572.14523812,0.0,1.0
2003-09-16,17.9,18.1,17.53,17.53,728200,8.89512480150678,8.99451167079736,8.71125909331921,8.71125909331921,1465384.7237525,0.0,1.0
2003-09-17,18.02,18.09,17.84,17.84,869500,8.95475692308113,8.98954232733283,8.86530874071961,8.86530874071961,1749728.12043779,0.0,1.0
2003-09-18,18.0,18.04,17.71,18.0,776700,8.94481823615207,8.96469561001018,8.80070727568073,8.94481823615207,1562983.12955035,0.0,1.0
2003-09-19,18.0,18.026,17.5,17.5,641400,8.94481823615207,8.95773852915984,8.69635106292562,8.69635106292562,1290713.7624483,0.0,1.0
2003-09-22,17.63,17.89,17.5,17.83,582400,8.7609525279645,8.89015545804225,8.69635106292562,8.86033939725507,1171985.80487978,0.0,1.0
2003-09-23,18.16,18.28,17.87,17.92,1525800,9.02432773158453,9.08395985315888,8.88021677111319,8.90506348843584,3070425.7230178,0.0,1.0
2003-09-24,17.61,18.29,17.5734,18.24,645500,8.75101384103544,9.08892919662341,8.73282604395526,9.06408247930076,1298964.34933018,0.0,1.0
2003-09-25,17.45,17.79,17.296,17.73,863200,8.67150434560298,8.84046202339696,8.59497645624923,8.81064596260979,1737050.38937538,0.0,1.0
2003-09-26,17.11,17.44,17.03,17.35,937200,8.50254666780899,8.66653500213845,8.46279192009276,8.62181091095769,1885963.42090201,0.0,1.0
2003-09-29,17.4,17.47,17.2,17.21,858000,8.64665762828033,8.68144303253203,8.54727075898975,8.55224010245428,1726586.23040325,0.0,1.0
2003-09-30,17.02,17.4,17.0,17.34,1045200,8.45782257662823,8.64665762828033,8.44788388969918,8.61684156749316,2103295.95340032,0.0,1.0
2003-10-01,17.25,17.3,16.7,17.0,898200,8.58702550670599,8.61191543571093,8.31323628765159,8.46257586168126,1804344.23863072,0.03,1.0
2003-10-02,17.36,17.53,17.19,17.33,1044000,8.64178335051687,8.72640910913368,8.55715759190005,8.6268493931139,2097233.7843804,0.0,1.0
2003-10-03,18.15,18.56,17.59,17.59,1873100,9.03504422879499,9.23914164663554,8.75627702393961,8.75627702393961,3762766.85969629,0.0,1.0
2003-10-06,18.32,18.43,18.08,18.09,803800,9.11966998741181,9.17442783122269,9.00019832818807,9.00517631398906,1614709.30640322,0.0,1.0
2003-10-07,18.5,18.5,18.14,18.3,1022300,9.20927373182961,9.20927373182961,9.03006624299401,9.10971401580983,2053641.85610353,0.0,1.0
2003-10-08,18.53,18.69,18.45,18.6,445600,9.22420768923258,9.3038554620484,9.18438380282466,9.2590535898395,895141.163141671,0.0,1.0
2003-10-09,18.58,18.83,18.37,18.61,669300,9.24909761823752,9.37354726326224,9.14455991641675,9.26403157564049,1344519.70487146,0.0,1.0
2003-10-10,18.49,18.67,18.3,18.58,218100,9.20429574602862,9.29389949044642,9.10971401580983,9.24909761823752,438129.011851882,0.0,1.0
2003-10-13,18.85,18.96,18.48,18.54,763600,9.38350323486422,9.4382610786751,9.19931776022763,9.22918567503356,1533953.75263685,0.0,1.0
2003-10-14,18.91,18.91,18.69,18.72,331700,9.41337114967016,9.41337114967016,9.3038554620484,9.31878941945136,666333.760803618,0.0,1.0
2003-10-15,19.0,19.15,18.79,18.94,1270300,9.45817302187906,9.53284280889389,9.35363532005829,9.42830510707313,2551835.32212492,0.0,1.0
2003-10-16,18.97,19.04,18.79,18.81,682100,9.44323906447609,9.47808496508301,9.35363532005829,9.36359129166027,1370232.91602095,0.0,1.0
2003-10-17,18.91,19.0,18.76,18.93,1109000,9.41337114967016,9.45817302187906,9.33870136265532,9.42332712127213,2227808.68474891,0.0,1.0
2003-10-20,18.9,18.97,18.52,18.92,669700,9.40839316386917,9.44323906447609,9.21922970343159,9.41834913547115,1345323.24271988,0.0,1.0
2003-10-21,19.5,19.53,18.89,19.0,1608700,9.70707231192851,9.72200626933147,9.40341517806818,9.45817302187906,3231628.3418896,0.0,1.0
2003-10-22,19.23,19.45,19.1,19.45,1221500,9.5726666953018,9.68218238292356,9.50795287988895,9.68218238292356,2453803.70461749,0.0,1.0
2003-10-23,18.97,19.1,18.65,19.01,1077400,9.44323906447609,9.50795287988895,9.28394351884444,9.46315100768005,2164329.1947236,0.0,1.0
2003-10-24,18.74,19.01,18.5,18.82,1374400,9.32874539105334,9.46315100768005,9.20927373182961,9.36856927746126,2760956.04717665,0.0,1.0
2003-10-27,18.87,19.0,18.71,18.8,392600,9.3934592064662,9.45817302187906,9.31381143365038,9.35861330585928,788672.398225809,0.0,1.0
2003-10-28,19.35,19.35,18.89,18.94,448600,9.63240252491367,9.63240252491367,9.40341517806818,9.42830510707313,901167.697004834,0.0,1.0
2003-10-29,19.31,19.57,19.1,19.3,653600,9.61249058170972,9.74191821253543,9.50795287988895,9.60751259590873,1312980.84432091,0.0,1.0
2003-10-30,19.07,19.61,19.07,19.53,655000,9.49301892248598,9.76183015573939,9.49301892248598,9.72200626933147,1315793.22679038,0.0,1.0
2003-10-31,19.31,19.46,19.15,19.2,405000,9.61249058170972,9.68716036872455,9.53284280889389,9.55773273789884,813582.071526878,0.0,1.0
2003-11-03,20.23,20.32,19.51,19.54,1677600,10.0704652754007,10.1152671476096,9.7120502977295,9.72698425513246,3370037.73628023,0.0,1.0
2003-11-04,20.5,20.5,20.05,20.25,1066600,10.2048708920274,10.2048708920274,9.9808615309829,10.0804212470027,2142633.67281622,0.0,1.0
2003-11-05,20.16,20.5,19.87,20.48,696800,10.0356193747938,10.2048708920274,9.8912577865651,10.1949149204254,1399762.93195044,0.0,1.0
2003-11-06,20.47,20.74,20.1,20.13,1716300,10.1899369346244,10.3243425512511,10.0057514599878,10.0206854173908,3447780.02311503,0.0,1.0
2003-11-07,20.25,20.99,20.21,20.82,1653100,10.0804212470027,10.4487921962759,10.0605093037987,10.3641664376591,3320821.0430644,0.0,1.0
2003-11-10,20.29,20.94,20.24,20.36,1793400,10.1003331902066,10.4239022672709,10.0754432612017,10.1351790908136,3602661.94339829,0.0,1.0
2003-11-11,20.44,20.52,20.2,20.29,1504900,10.1750029772215,10.2148268636294,10.0555313179977,10.1003331902066,3023110.27022419,0.0,1.0
2003-11-12,20.9,20.95,20.4,20.47,1182700,10.403990324067,10.4288802530719,10.1550910340175,10.1899369346244,2375860.53332058,0.0,1.0
2003-11-13,20.83,20.9,20.56,20.88,759100,10.36914442346,10.403990324067,10.2347388068333,10.394034352465,1524913.95184211,0.0,1.0
2003-11-14,20.42,20.89,20.3,20.8,987300,10.1650470056195,10.399012338266,10.1053111760076,10.3542104660571,1983332.29436663,0.0,1.0
2003-11-17,20.09,20.35,19.91,20.35,957000,10.0007734741869,10.1302011050126,9.91116972976906,10.1302011050126,1922464.30234869,0.0,1.0
2003-11-18,19.61,20.131,19.52,19.99,805700,9.76183015573939,10.0211832159709,9.71702828353048,9.95099361617697,1618526.11118322,0.0,1.0
2003-11-19,19.4,19.77,19.21,19.55,904700,9.65729245391862,9.84147792855521,9.56271072369983,9.73196224093345,1817401.72866757,0.0,1.0
2003-11-20,19.4,20.04,19.12,19.26,1333000,9.65729245391862,9.97588354518191,9.51790885149093,9.58760065270477,2677789.87986501,0.0,1.0
2003-11-21,22.53,23.33,21.66,22.7,9074100,11.2154020096282,11.6136408737073,10.7823172449421,11.300027768245,18228456.9759062,0.0,1.0
2003-11-24,22.91,23.07,21.83,22.55,2311900,11.4045654700657,11.4842132428816,10.8669430035589,11.2253579812301,4644247.87941481,0.0,1.0
2003-11-25,23.2,23.5,22.4,22.79,2819100,11.5489270582944,11.6982666323241,11.1506881942153,11.3448296404539,5663133.8712134,0.0,1.0
2003-11-26,22.85,23.2,22.77,23.16,998200,11.3746975552598,11.5489270582944,11.3348736688519,11.5290151150905,2005228.70073613,0.0,1.0
2003-11-28,23.17,23.25,22.7,22.72,463600,11.5339931008915,11.5738169872994,11.300027768245,11.309983739847,931300.366320641,0.0,1.0
2003-12-01,23.3,23.55,22.77,22.81,2458100,11.5987069163043,11.723156561329,11.3348736688519,11.3547856120559,4937940.9630129,0.0,1.0
2003-12-02,23.75,24.23,23.2,23.58,3968800,11.8227162773488,12.0616595957963,11.5489270582944,11.738090518732,7972702.53203921,0.0,1.0
2003-12-03,24.12,24.19,23.75,23.82,4340800,12.0069017519854,12.0417476525923,11.8227162773488,11.8575621779557,8719992.73107131,0.0,1.0
2003-12-04,24.05,24.48,23.63,24.25,2725600,11.9720558513785,12.186109240821,11.762980447737,12.0716155673983,5475306.89914484,0.0,1.0
2003-12-05,23.53,23.78,23.2,23.75,1692200,11.7132005897271,11.8376502347518,11.5489270582944,11.8227162773488,3399366.8677476,0.0,1.0
2003-12-08,23.5,23.66,22.95,23.4,1807300,11.6982666323241,11.7779144051399,11.4244774132697,11.6484867743142,3630584.88363093,0.0,1.0
2003-12-09,23.38,23.93,23.26,23.64,1655200,11.6385308027122,11.9123200217666,11.5787949731004,11.7679584335379,3325039.61676862,0.0,1.0
2003-12-10,23.65,23.76,23.05,23.35,2857300,11.7729364193389,11.8276942631498,11.4742572712796,11.6235968453093,5739871.73573767,0.0,1.0
2003-12-11,24.46,24.68,23.48,23.52,2160400,12.176153269219,12.2856689568408,11.6883106607221,11.7082226039261,4339907.91932512,0.0,1.0
2003-12-12,24.65,24.84,24.17,24.62,1782700,12.2707349994378,12.3653167296566,12.0317916809904,12.2558010420349,3581167.30595301,0.0,1.0
2003-12-15,24.16,24.87,24.02,24.87,1566600,12.0268136951894,12.3802506870596,11.9571218939755,12.3802506870596,3147055.98334322,0.0,1.0
2003-12-16,24.41,24.48,23.77,24.1,1351800,12.1512633402141,12.186109240821,11.8326722489508,11.9969457803834,2715556.15874082,0.0,1.0
2003-12-17,24.48,24.51,24.05,24.45,750800,12.186109240821,12.201043198224,11.9720558513785,12.171175283418,1508240.54148736,0.0,1.0
2003-12-18,24.6,24.9,24.461,24.7,1232300,12.2458450704329,12.3951846444626,12.1766510677991,12.2956249284428,2475499.22652487,0.0,1.0
2003-12-19,24.51,24.61,24.11,24.45,1731000,12.201043198224,12.2508230562339,12.0019237661844,12.171175283418,3477310.03904451,0.0,1.0
2003-12-22,24.65,24.7,24.0,24.35,995700,12.2707349994378,12.2956249284428,11.9471659223735,12.1213954254082,2000206.58918349,0.0,1.0
2003-12-23,24.72,24.75,24.26,24.73,1020900,12.3055809000448,12.3205148574477,12.0765935531993,12.3105588858457,2050829.47363404,0.0,1.0
2003-12-24,24.6,24.7,24.44,24.65,343500,12.2458450704329,12.2956249284428,12.1661972976171,12.2707349994378,690038.127332055,0.0,1.0
2003-12-26,24.55,24.7,24.41,24.7,207700,12.2209551414279,12.2956249284428,12.1512633402141,12.2956249284428,417237.027792922,0.0,1.0
2003-12-29,24.75,24.75,24.25,24.49,963300,12.3205148574477,12.3205148574477,12.0716155673983,12.191087226622,1935120.02346134,0.0,1.0
2003-12-30,24.66,24.81,24.29,24.32,1013600,12.2906469426418,12.3654075688136,12.1062373980847,12.1211895233191,2033690.83146305,0.03,1.0
2003-12-31,24.58,24.75,24.38,24.65,1011300,12.2507746086835,12.3355033183449,12.1510937737878,12.285662900897,2029076.10285969,0.0,1.0
2004-01-02,24.5,24.77,24.2,24.33,1822600,12.2109022747252,12.3454714018344,12.0613810223816,12.1261735650639,3656871.45760119,0.0,1.0
2004-01-05,24.72,24.75,24.41,24.5,1168700,12.3205511931105,12.3355033183449,12.1660458990221,12.2109022747252,2344884.05162872,0.0,1.0
2004-01-06,24.58,24.8,24.41,24.75,1587900,12.2507746086835,12.3604235270688,12.1660458990221,12.3355033183449,3185968.49968447,0.0,1.0
2004-01-07,24.79,24.83,24.25,24.37,1514700,12.355439485324,12.3753756523031,12.0863012311056,12.146109732043,3039099.74587321,0.0,1.0
2004-01-08,24.95,25.12,24.5,24.63,1712100,12.4351841532406,12.5199128629019,12.2109022747252,12.2756948174074,3435163.84426587,0.0,1.0
2004-01-09,24.65,25.06,24.49,24.94,884800,12.285662900897,12.4900086124332,12.2059182329804,12.4302001114958,1775266.02967493,0.0,1.0
2004-01-12,25.0,25.14,24.8,24.9,1707400,12.4601043619645,12.5298809463915,12.3604235270688,12.4102639445166,3425733.7466851,0.0,1.0
2004-01-13,24.91,25.05,24.61,24.77,1320200,12.4152479862614,12.4850245706884,12.2657267339179,12.3454714018344,2648854.21832826,0.0,1.0
2004-01-14,25.09,25.1,24.77,24.89,1554500,12.5049607376676,12.5099447794124,12.3454714018344,12.4052799027719,3118954.61474873,0.0,1.0
2004-01-15,25.29,25.4929,24.81,24.84,2125400,12.6046415725633,12.705767779565,12.3654075688136,12.3803596940479,4264410.51025214,0.0,1.0
2004-01-16,25.69,26.0,25.06,25.22,1572400,12.8040032423547,12.9585085364431,12.4900086124332,12.5697532803498,3154869.24170532,0.0,1.0
2004-01-20,25.75,26.0,25.51,25.65,2559200,12.8339074928234,12.9585085364431,12.7142904909486,12.7840670753756,5134788.45292054,0.0,1.0
2004-01-21,26.55,26.8,25.68,25.85,2213600,13.2326308324063,13.3572318760259,12.7990192006099,12.8837479102713,4441375.32017227,0.0,1.0
2004-01-22,26.14,26.7,26.07,26.5,689500,13.0282851208701,13.3073914585781,12.9933968286566,13.2077106236824,1383415.3791375,0.0,1.0
2004-01-23,26.15,26.56,25.9,26.3,780500,13.0332691626149,13.2376148741511,12.9086681189952,13.1080297887867,1565998.11953128,0.0,1.0
2004-01-26,26.1,26.171,25.37,26.06,1040200,13.0083489538909,13.0437356502789,12.6445139065216,12.9884127869118,2087061.17096278,0.0,1.0
2004-01-27,26.0,26.19,25.71,26.0,720500,12.9585085364431,13.053205329594,12.8139713258443,12.9585085364431,1445613.89509582,0.0,1.0
2004-01-28,25.88,26.28,25.6,25.81,988200,12.8987000355057,13.0980617052971,12.7591468666517,12.8638117432922,1982728.17645203,0.0,1.0
2004-01-29,25.51,25.99,25.04,25.96,1073400,12.7142904909486,12.9535244946983,12.4800405289436,12.9385723694639,2153673.77515039,0.0,1.0
2004-01-30,25.69,25.99,25.35,25.64,632300,12.8040032423547,12.9535244946983,12.634545823032,12.7790830336308,1268649.0851757,0.0,1.0
2004-02-02,25.86,26.25,25.6,25.77,573900,12.8887319520161,13.0831095800627,12.7591468666517,12.843875576313,1151475.10672518,0.0,1.0
2004-02-03,26.03,26.14,25.36,25.53,690900,12.9734606616774,13.0282851208701,12.6395298647768,12.7242585744382,1386224.34437434,0.0,1.0
2004-02-04,25.1,25.94,25.05,25.79,584300,12.5099447794124,12.9286042859744,12.4850245706884,12.8538436598026,1172341.70562733,0.0,1.0
2004-02-05,26.1,26.28,25.02,25.2,1155600,13.0083489538909,13.0980617052971,12.4700724454541,12.5597851968602,2318600.16262698,0.0,1.0
2004-02-06,26.58,26.59,25.9,26.15,556100,13.2475829576407,13.2525669993854,12.9086681189952,13.0332691626149,1115761.12014266,0.0,1.0
2004-02-09,26.81,27.34,26.35,26.65,1275300,13.3622159177707,13.6263701302444,13.1329499975106,13.2824712498542,2558766.69037573,0.0,1.0
2004-02-10,27.28,27.39,26.5,26.86,1121900,13.5964658797757,13.6512903389683,13.2077106236824,13.3871361264947,2250984.35656905,0.0,1.0
2004-02-11,27.79,28.07,27.12,27.17,1967900,13.8506520087597,13.9902051776137,13.5167212118591,13.541641420583,3948401.92110907,0.0,1.0
2004-02-12,27.6,27.83,27.19,27.69,790300,13.7559552156088,13.8705881757389,13.5516095040726,13.8008115913119,1585660.87618908,0.0,1.0
2004-02-13,27.67,27.9,26.9,27.84,1176800,13.7908435078223,13.9054764679524,13.4070722934738,13.8755722174837,2361135.92192751,0.0,1.0
2004-02-17,27.61,27.93,27.41,27.57,616100,13.7609392573536,13.9204285931867,13.6612584224579,13.7410030903745,1236145.34457812,0.0,1.0
2004-02-18,27.04,27.63,27.04,27.53,847100,13.4768488779008,13.7709073408432,13.4768488779008,13.7210669233953,1699624.60865465,0.0,1.0
2004-02-19,26.78,27.43,26.72,27.24,699000,13.3472637925364,13.6712265059475,13.3173595420677,13.5765297127965,1402476.21467312,0.0,1.0
2004-02-20,26.62,26.99,25.68,26.94,1093300,13.2675191246198,13.4519286691769,12.7990192006099,13.4270084604529,2193601.20958816,0.0,1.0
2004-02-23,26.25,26.98,25.8,26.94,1185200,13.0831095800627,13.4469446274321,12.8588277015474,13.4270084604529,2377989.71334848,0.0,1.0
2004-02-24,25.87,26.4,25.64,26.25,1106700,12.8937159937609,13.1578702062345,12.7790830336308,13.0831095800627,2220487.01971207,0.0,1.0
2004-02-25,25.9,26.43,25.01,25.99,1608100,12.9086681189952,13.1728223314689,12.4650884037093,12.9535244946983,3226497.85524442,0.0,1.0
2004-02-26,25.97,26.56,25.551,25.8,2985400,12.9435564112087,13.2376148741511,12.7347250621022,12.8588277015474,5989917.72716043,0.0,1.0
2004-02-27,28.76,29.2,27.77,28.63,14212800,14.334104058004,14.5534018947745,13.8406839252702,14.2693115153217,28516615.0842719,0.0,1.0
2004-03-01,28.96,29.1,28.19,28.29,3569800,14.4337848928997,14.5035614773267,14.0500136785512,14.099854095999,7162460.0731618,0.0,1.0
2004-03-02,28.85,28.96,28.12,28.44,2839000,14.378960433707,14.4337848928997,14.0151253863377,14.1746147221708,5696180.21953791,0.0,1.0
2004-03-03,28.66,28.94,28.45,28.56,1401700,14.2842636405561,14.4238168094101,14.1795987639156,14.2344232231082,2812376.12318643,0.0,1.0
2004-03-04,28.89,28.96,28.62,28.79,2238700,14.3988966006862,14.4337848928997,14.264327473577,14.3490561832383,4491736.0540611,0.0,1.0
2004-03-05,29.0,29.19,28.48,28.54,2276400,14.4537210598788,14.5484178530298,14.19455088915,14.2244551396187,4567377.47508139,0.0,1.0
2004-03-08,28.8,29.19,28.78,29.0,2288400,14.3540402249831,14.5484178530298,14.3440721414935,14.4537210598788,4591454.31996848,0.0,1.0
2004-03-09,28.79,29.04,28.62,28.77,2862300,14.3490561832383,14.473657226858,14.264327473577,14.3390880997487,5742929.42669367,0.0,1.0
2004-03-10,28.9,29.45,28.75,28.79,4362600,14.403880642431,14.6780029383942,14.3291200162592,14.3490561832383,8753136.95870234,0.0,1.0
2004-03-11,28.6,29.07,28.5,28.51,2002400,14.2543593900874,14.4886093520923,14.2045189726395,14.2095030143843,4017622.85015945,0.0,1.0
2004-03-12,28.88,28.95,28.52,28.8,1087600,14.3939125589414,14.4288008511549,14.2144870561291,14.3540402249831,2182164.70826679,0.0,1.0
2004-03-15,28.5,28.77,28.31,28.75,1307100,14.2045189726395,14.3390880997487,14.1098221794886,14.3291200162592,2622570.32932652,0.0,1.0
2004-03-16,27.92,28.4,27.67,28.19,2578900,13.915444551442,14.1546785551917,13.7908435078223,14.0500136785512,5174314.60661015,0.0,1.0
2004-03-17,28.46,28.53,27.85,27.87,2435200,14.1845828056604,14.2194710978739,13.8805562592285,13.890524342718,4885994.38908724,0.0,1.0
2004-03-18,28.8,28.86,28.26,28.5,1504700,14.3540402249831,14.3839444754518,14.0849019707647,14.2045189726395,3019035.7084673,0.0,1.0
2004-03-19,28.59,28.9,28.59,28.88,1514600,14.2493753483426,14.403880642431,14.2493753483426,14.3939125589414,3038899.10549915,0.0,1.0
2004-03-22,28.3,28.5,27.82,28.44,1768000,14.1048381377438,14.2045189726395,13.8656041339941,14.1746147221708,3547321.81336492,0.0,1.0
2004-03-23,28.02,28.49,27.88,28.29,1906000,13.9652849688898,14.1995349308947,13.8955083844628,14.099854095999,3824205.52956648,0.0,1.0
2004-03-24,28.46,28.5,28.02,28.15,1542600,14.1845828056604,14.2045189726395,13.9652849688898,14.030077511572,3095078.4102357,0.0,1.0
2004-03-25,29.46,29.5,28.45,28.5,1858900,14.682986980139,14.7029231471181,14.1795987639156,14.2045189726395,3729703.91338463,0.0,1.0
2004-03-26,30.01,30.06,29.1,29.13,2412500,14.9571092761022,14.9820294848261,14.5035614773267,14.518513602561,4840449.02417582,0.0,1.0
2004-03-29,29.93,30.25,29.73,29.77,1811200,14.9172369421439,15.076726277977,14.8175561072482,14.8374922742273,3633998.45495845,0.0,1.0
2004-03-30,31.47,31.95,31.04,31.25,5157000,15.6847793708409,15.9240133745906,15.4704655758151,15.5751304524556,10347024.0902279,0.0,1.0
2004-03-31,31.52,31.95,31.25,31.27,2467200,15.7246517047992,15.9391694786908,15.589954497937,15.5999320688157,4945492.30468905,0.03,1.0
2004-04-01,32.0,32.06,30.91,31.07,2194700,15.9641134058875,15.9940461185236,15.4203357929995,15.5001563600289,4399267.16970698,0.0,1.0
2004-04-02,32.57,32.84,32.15,32.25,1505700,16.2484741759299,16.3831713827921,16.0389451874776,16.088833041871,3018169.48896332,0.0,1.0
2004-04-05,32.84,33.06,32.43,32.55,1554400,16.3831713827921,16.4929246624575,16.1786311797791,16.2384966050512,3115788.43969222,0.0,1.0
2004-04-06,33.01,33.07,32.45,32.85,1402800,16.4679807352608,16.4979134478969,16.1886087506578,16.3881601682314,2811906.86001046,0.0,1.0
2004-04-07,33.3,33.5,32.75,32.89,1136100,16.6126555130017,16.7124312217885,16.338272313838,16.4081153099888,2277307.80129589,0.0,1.0
2004-04-08,33.61,33.79,33.35,33.35,1412300,16.7673078616212,16.8571059995293,16.6375994401984,16.6375994401984,2830949.57113828,0.0,1.0
2004-04-12,33.75,34.19,33.69,34.19,1289000,16.837150857772,17.0566574171029,16.8072181451359,17.0566574171029,2583795.22565831,0.0,1.0
2004-04-13,33.69,34.09,33.69,34.0,1681400,16.8072181451359,17.0067695627095,16.8072181451359,16.9618704937555,3370359.4200325,0.0,1.0
2004-04-14,33.16,33.62,33.1,33.36,1253400,16.5428125168509,16.7722966470606,16.5128798042149,16.6425882256377,2512435.17132671,0.0,1.0
2004-04-15,33.14,33.46,33.11,33.25,935200,16.5328349459723,16.6924760800311,16.5178685896542,16.587711585805,1874604.5733403,0.0,1.0
2004-04-16,33.94,34.03,33.22,33.38,2518500,16.9319377811194,16.9768368500735,16.572745229487,16.6525657965164,5048322.94477927,0.0,1.0
2004-04-19,34.07,34.2,33.7,34.0,1255300,16.9967919918309,17.0616462025423,16.8122069305753,16.9618704937555,2516243.71355227,0.0,1.0
2004-04-20,33.18,34.4,33.17,34.23,1405600,16.5527900877296,17.1614219113291,16.5478013022903,17.0766125588603,2817519.44855339,0.0,1.0
2004-04-21,34.0,34.37,33.25,33.34,1277300,16.9618704937555,17.1464555550111,16.587711585805,16.6326106547591,2560342.62353247,0.0,1.0
2004-04-22,34.84,35.0,33.9,34.0,1826900,17.38092847066,17.4607490376895,16.9119826393621,16.9618704937555,3662013.5746743,0.0,1.0
2004-04-23,35.05,35.21,34.7,34.78,1314000,17.4856929648862,17.5655135319156,17.3110854745093,17.350995758024,2633907.62336308,0.0,1.0
2004-04-26,35.06,35.5,34.79,35.07,1538700,17.4906817503255,17.7101883096565,17.3559845434633,17.4956705357649,3084317.85393363,0.0,1.0
2004-04-27,34.49,34.84,34.23,34.65,1645800,17.2063209802831,17.38092847066,17.0766125588603,17.2861415473126,3298999.3657009,0.0,1.0
2004-04-28,34.46,34.72,34.1,34.39,1397600,17.1913546239651,17.321063045388,17.0117583481489,17.1564331258897,2801483.48128787,0.0,1.0
2004-04-29,34.16,34.72,33.82,34.46,1212100,17.0416910607849,17.321063045388,16.8720723558474,17.1913546239651,2429649.49031842,0.0,1.0
2004-04-30,33.51,34.48,33.25,34.13,1857500,16.7174200072278,17.2013321948438,16.587711585805,17.0267247044669,3723351.14946495,0.0,1.0
2004-05-03,33.92,34.29,33.48,33.7,2379700,16.9219602102408,17.1065452714963,16.7024536509098,16.8122069305753,4770098.91272232,0.0,1.0
2004-05-04,34.9,35.21,34.1,34.11,2191400,17.4108611832961,17.5655135319156,17.0117583481489,17.0167471335882,4392652.33320994,0.0,1.0
2004-05-05,35.08,35.46,34.65,34.86,1065300,17.5006593212042,17.6902331678991,17.2861415473126,17.3909060415387,2135389.49099596,0.0,1.0
2004-05-06,35.18,35.24,34.77,35.18,1222300,17.5505471755976,17.5804798882336,17.3460069725847,17.5505471755976,2450095.34858196,0.0,1.0
2004-05-07,35.79,36.88,34.99,35.09,2299600,17.8548630873973,18.3986407002854,17.4557602522501,17.5056481066435,4609538.79047623,0.0,1.0
2004-05-10,34.02,34.98,33.23,34.2,2824900,16.9718480646342,17.4507714668108,16.5777340149263,17.0616462025423,5662500.49104899,0.0,1.0
2004-05-11,35.37,35.73,34.17,34.33,2135200,17.645334098945,17.8249303747613,17.0466798462243,17.1265004132537,4279999.66316962,0.0,1.0
2004-05-12,34.98,35.64,34.2,35.24,2278300,17.4507714668108,17.7800313058072,17.0616462025423,17.5804798882336,4566843.02763175,0.0,1.0
2004-05-13,35.41,35.85,34.82,34.9,1329000,17.6652892407024,17.8847958000334,17.3709508997814,17.4108611832961,2663975.06198595,0.0,1.0
2004-05-14,34.73,35.3,34.44,35.3,1638600,17.3260518308273,17.6104126008697,17.1813770530864,17.6104126008697,3284566.99516191,0.0,1.0
2004-05-17,33.68,34.55,33.3,34.46,2466400,16.8022293596966,17.2362536929192,16.6126555130017,17.1913546239651,4943888.7079625,0.0,1.0
2004-05-18,33.69,34.38,33.35,33.74,4622100,16.8072181451359,17.1514443404504,16.6375994401984,16.8321620723327,9264980.53725005,0.0,1.0
2004-05-19,31.2,33.0,30.61,32.89,8687800,15.5650105707403,16.4629919498215,15.2706722298193,16.4081153099888,17414659.5511826,0.0,1.0
2004-05-20,31.55,31.82,30.49,31.29,2963300,15.7396180611172,15.8743152679794,15.2108068045472,15.6099096396944,5939922.72474266,0.0,1.0
2004-05-21,32.22,32.29,31.29,31.79,2299700,16.073866685553,16.1087881836284,15.6099096396944,15.8593489116614,4609739.24006704,0.0,1.0
2004-05-24,33.31,33.48,32.22,32.52,2740100,16.617644298441,16.7024536509098,16.073866685553,16.2235302487332,5492519.23803441,0.0,1.0
2004-05-25,34.82,34.86,33.08,33.22,2635300,17.3709508997814,17.3909060415387,16.5029022333362,16.572745229487,5282448.06685596,0.0,1.0
2004-05-26,35.81,36.4,34.4,34.51,4506600,17.864840658276,18.159178999197,17.1614219113291,17.2162985511618,9033461.25985395,0.0,1.0
2004-05-27,35.99,36.04,35.55,35.99,1904800,17.9546387961841,17.9795827233808,17.7351322368532,17.9546387961841,3818163.80592239,0.0,1.0
2004-05-28,35.86,35.99,35.58,35.8,1259200,17.8897845854727,17.9546387961841,17.7500985931712,17.8598518728367,2524061.24759422,0.0,1.0
2004-06-01,36.555,36.8,35.5,35.6,3175800,18.2365051735068,18.3587304167706,17.7101883096565,17.7600761640499,6365878.10523326,0.0,1.0
2004-06-02,37.55,37.804,36.53,36.75,3056200,18.7328893247211,18.8596044748804,18.2240332099085,18.3337864895739,6126140.39461361,0.0,1.0
2004-06-03,37.63,37.9,37.34,37.65,2419900,18.7727996082359,18.907496815098,18.628124830495,18.7827771791145,4850679.6482316,0.0,1.0
2004-06-04,37.88,38.34,37.755,37.89,2490100,18.8975192442193,19.127003374429,18.8351594262276,18.9025080296587,4991395.26098664,0.0,1.0
2004-06-07,39.43,39.46,37.95,38.06,3203600,19.670780987317,19.685747343635,18.9324407422947,18.9873173821275,6421603.09148097,0.0,1.0
2004-06-08,39.0,39.13,37.24,37.98,3498600,19.4562632134254,19.5211174241368,18.5782369761016,18.9474070986127,7012929.38439734,0.0,1.0
2004-06-09,38.56,39.0172,38.55,38.89,1320500,19.2367566540945,19.4648439243811,19.2317678686551,19.4013865735927,2646936.84676632,0.0,1.0
2004-06-10,38.54,38.87,38.27,38.56,1224100,19.2267790832158,19.391409002714,19.0920818763536,19.2367566540945,2453703.44121671,0.0,1.0
2004-06-14,38.09,38.5,37.97,38.11,1208000,19.0022837384455,19.2068239414584,18.9424183131734,19.0122613093242,2421431.05709483,0.0,1.0
2004-06-15,38.42,38.55,37.87,38.15,1710000,19.1669136579437,19.2317678686551,18.89253045878,19.0322164510815,3427688.00300676,0.0,1.0
2004-06-16,39.17,39.3,38.36,38.46,2016100,19.5410725658942,19.6059267766056,19.1369809453077,19.1868687997011,4041264.20050405,0.0,1.0
2004-06-17,39.11,39.22,38.18,39.17,1751900,19.5111398532582,19.5660164930909,19.0471828073995,19.5410725658942,3511676.38155996,0.0,1.0
2004-06-18,39.4,39.64,38.86,38.95,2619900,19.655814630999,19.7755454815432,19.3864202172747,19.4313192862287,5251578.82986983,0.0,1.0
2004-06-21,39.56,39.95,39.18,39.35,1891100,19.7356351980284,19.9301978301627,19.5460613513335,19.6308707038023,3790702.21198017,0.0,1.0
2004-06-22,39.58,39.99,39.05,39.52,2657000,19.7456127689071,19.9501529719201,19.4812071406221,19.7156800562711,5325945.62806372,0.0,1.0
2004-06-23,39.69,40.0,39.45,39.48,1953400,19.8004894087399,19.9551417573594,19.6807585581957,19.6957249145137,3915582.30706046,0.0,1.0
2004-06-24,39.65,40.0,39.56,39.639,2183500,19.7805342669825,19.9551417573594,19.7356351980284,19.7750466029992,4376816.81553524,0.0,1.0
2004-06-25,40.88,40.88,39.67,39.78,3270600,20.3941548760213,20.3941548760213,19.7905118378612,19.8453884776939,6555904.31732977,0.0,1.0
2004-06-28,41.37,41.67,40.5,40.63,2629400,20.638605362549,20.7882689257292,20.2045810293264,20.2694352400378,5270621.54099763,0.0,1.0
2004-06-29,42.14,42.2,41.01,41.01,2850100,21.0227418413781,21.0526745540142,20.4590090867327,20.4590090867327,5713013.78793542,0.0,1.0
2004-06-30,42.81,42.99,42.0,42.15,2611300,21.3719568221319,21.4618178879573,20.9675820259178,21.0424662474389,5230674.66074212,0.03,1.0
2004-07-01,42.35,43.05,42.0,42.8,2329000,21.1423118761338,21.4917715765657,20.9675820259178,21.3669645406972,4665201.73280296,0.0,1.0
2004-07-02,42.11,42.58,41.86,42.43,836600,21.0224971216999,21.2571343491328,20.8976900858314,21.1822501276117,1675786.93416186,0.0,1.0
2004-07-06,40.43,42.17,40.22,42.17,2991800,20.1837938406632,21.0524508103084,20.0789559305336,21.0524508103084,5992851.24267924,0.0,1.0
2004-07-07,40.24,40.7,40.09,40.36,1756200,20.0889404934031,20.3185854394013,20.014056271882,20.14884787062,3517830.52088819,0.0,1.0
2004-07-08,38.52,39.96,38.4,39.92,3037700,19.2302680866275,19.9491566132304,19.1703607094105,19.9291874874914,6084793.17463956,0.0,1.0
2004-07-09,39.17,39.75,38.93,39.15,1400500,19.5547663798857,19.8443187031008,19.4349516254519,19.5447818170162,2805330.62550045,0.0,1.0
2004-07-12,39.53,40.04,38.57,39.2,1293300,19.7344885115364,19.9890948647083,19.2552294938012,19.5697432241899,2590599.14170635,0.0,1.0
2004-07-13,38.98,39.81,38.77,39.7,1290700,19.4599130326256,19.8742723917092,19.355075122496,19.819357295927,2585391.10198746,0.0,1.0
2004-07-14,38.99,39.45,38.51,38.63,1504600,19.4649053140603,19.6945502600585,19.2252758051927,19.2851831824096,3013852.5234759,0.0,1.0
2004-07-15,38.99,39.77,38.76,39.26,1265500,19.4649053140603,19.8543032659702,19.3500828410613,19.5996969127984,2534913.17855825,0.0,1.0
2004-07-16,37.99,39.54,37.78,39.32,1787100,18.9656771705861,19.7394807929712,18.8608392604565,19.6296506014068,3579726.06985495,0.0,1.0
2004-07-19,38.06,38.44,37.38,38.11,1613700,19.0006231406293,19.1903298351495,18.6611480030668,19.025584547803,3232389.88244918,0.0,1.0
2004-07-20,39.06,39.35,38.02,38.13,1133000,19.4998512841035,19.6446274457111,18.9806540148903,19.0355691106725,2269503.46211497,0.0,1.0
2004-07-21,38.33,39.96,38.18,39.35,1610400,19.1354147393673,19.9491566132304,19.0605305178462,19.6446274457111,3225779.6781906,0.0,1.0
2004-07-22,37.32,38.35,36.47,38.3,2245800,18.6311943144584,19.1453993022368,18.2068503925053,19.1204378950631,4498544.46179858,0.0,1.0
2004-07-23,37.54,37.65,36.8108,37.25,1132400,18.7410245060227,18.7959396018049,18.3769873438013,18.5962483444152,2268301.60679523,0.0,1.0
2004-07-26,37.57,38.2,37.23,38.0,1239300,18.7560013503269,19.0705150807157,18.5862637815457,18.9706694520209,2482432.16292947,0.0,1.0
2004-07-27,38.7,39.0,37.24,37.27,1546000,19.3201291524528,19.4698975954951,18.5912560629804,18.6062329072847,3096780.54053817,0.0,1.0
2004-07-28,38.44,39.14,37.65,38.81,1413200,19.1903298351495,19.5397895355815,18.7959396018049,19.375044248235,2830769.89643502,0.0,1.0
2004-07-29,39.81,40.0,38.69,38.75,1648800,19.8742723917092,19.9691257389693,19.3151368710181,19.3450905596265,3302698.41865416,0.0,1.0
2004-07-30,40.2,40.9,39.65,39.73,1637500,20.0689713676642,20.4184310680961,19.7943958887533,19.8343341402313,3280063.47679899,0.0,1.0
2004-08-02,39.49,40.0,39.29,39.96,1389000,19.7145193857975,19.9691257389693,19.6146737571026,19.9491566132304,2782295.06520537,0.0,1.0
2004-08-03,39.96,40.38,39.4,39.63,1224600,19.9491566132304,20.1588324334895,19.6695888528848,19.7844113258839,2452986.70759575,0.0,1.0
2004-08-04,39.92,40.24,39.6,40.02,1142400,19.9291874874914,20.0889404934031,19.7694344815796,19.9791103018388,2288332.52879094,0.0,1.0
2004-08-05,38.55,40.37,38.35,40.14,1252800,19.2452449309317,20.1538401520548,19.1453993022368,20.0390176790557,2509473.90762368,0.0,1.0
2004-08-06,36.28,38.46,36.02,38.4,3350400,18.1119970452452,19.200314398019,17.9821977279419,19.1703607094105,6711160.1054457,0.0,1.0
2004-08-09,37.45,37.64,36.3,36.37,1429000,18.69609397311,18.7909473203701,18.1219816081147,18.1569275781579,2862418.75318826,0.0,1.0
2004-08-10,38.32,38.39,37.48,37.6,1466100,19.1304224579326,19.1653684279758,18.7110708174142,18.7709781946312,2936733.47379237,0.0,1.0
2004-08-11,37.37,38.0,36.5,37.91,2011600,18.6561557216321,18.9706694520209,18.2218272368095,18.9257389191082,4029420.26865884,0.0,1.0
2004-08-12,36.57,37.28,36.48,37.25,2029700,18.2567732068527,18.6112251887194,18.21184267394,18.5962483444152,4065676.2374711,0.0,1.0
2004-08-13,36.37,36.84,36.24,36.45,1366700,18.1569275781579,18.3915648055907,18.0920279195062,18.1968658296358,2737626.10915491,0.0,1.0
2004-08-16,36.93,37.41,36.05,36.47,1437600,18.4364953385034,18.6761248473711,17.9971745722461,18.2068503925053,2879645.34610457,0.0,1.0
2004-08-17,36.81,37.87,36.81,36.96,1278000,18.3765879612865,18.9057697933692,18.3765879612865,18.4514721828076,2559951.8310529,0.0,1.0
2004-08-18,37.9,37.9,36.39,36.73,2377400,18.9207466376734,18.9207466376734,18.1669121410273,18.3366497098086,4762151.39526226,0.0,1.0
2004-08-19,37.36,38.14,37.22,37.82,3091700,18.6511634401973,19.0405613921072,18.581271500111,18.8808083861955,6192960.15341647,0.0,1.0
2004-08-20,42.06,42.43,40.23,40.37,7192700,20.9975357145262,21.1822501276117,20.0839482119684,20.1538401520548,14407641.2638609,0.0,1.0
2004-08-23,42.44,42.89,41.52,42.1,2749900,21.1872424090464,21.4118950736099,20.7279525170502,21.0175048402652,5508303.23960279,0.0,1.0
2004-08-24,42.38,42.51,41.72,42.5,2474200,21.157288720438,21.2221883790896,20.827798145745,21.2171960976549,4956050.72018081,0.0,1.0
2004-08-25,44.02,44.15,42.15,42.36,3711900,21.9760228757357,22.0409225343874,21.0424662474389,21.1473041575685,7435277.93559097,0.0,1.0
2004-08-26,43.78,44.4,43.53,43.68,2363600,21.8562081213019,22.1657295702559,21.7314010854334,21.8062853069545,4734508.72290816,0.0,1.0
2004-08-27,44.12,44.36,43.57,43.85,1100900,22.0259456900832,22.145760444517,21.7513702111723,21.8911540913451,2205204.20250871,0.0,1.0
2004-08-30,43.6,44.04,42.54,43.92,1580600,21.7663470554766,21.9860074386052,21.2371652233939,21.9261000613883,3166087.53064335,0.0,1.0
2004-08-31,44.41,44.53,43.54,43.73,1961300,22.1707218516907,22.2306292289076,21.7363933668681,21.8312467141282,3928664.73102038,0.0,1.0
2004-09-01,44.0,44.46,43.8,44.22,1816100,21.9660383128662,22.1956832588644,21.8661926841714,22.0758685044306,3637815.74364255,0.0,1.0
2004-09-02,44.92,45.01,43.89,43.95,1238300,22.4253282048625,22.4702587377752,21.9111232170841,21.9410769056925,2480429.0707299,0.0,1.0
2004-09-03,44.21,45.0,43.96,44.9,1177300,22.0708762229958,22.4652664563405,21.9460691871273,22.4153436419931,2358240.44655601,0.0,1.0
2004-09-07,44.57,44.94,44.28,44.33,1249200,22.2505983546466,22.435312767732,22.105822193039,22.1307836002127,2502262.77570522,0.0,1.0
2004-09-08,45.02,45.14,44.45,44.75,1090900,22.47525101921,22.5351583964269,22.1906909774297,22.3404594204719,2185173.28051299,0.0,1.0
2004-09-09,45.91,46.05,44.96,45.05,1699000,22.919564066902,22.9894560069884,22.4452973306015,22.4902278635142,3403253.64707267,0.0,1.0
2004-09-10,47.0,47.0,45.66,45.881,1767500,23.4637227432889,23.4637227432889,22.7947570310335,22.9050864507413,3540465.46274335,0.0,1.0
2004-09-13,46.89,47.22,46.58,47.19,1314600,23.4088076475068,23.5735529348533,23.2540469230298,23.5585760905491,2633265.00555722,0.0,1.0
2004-09-14,47.26,47.43,46.79,46.9,1357700,23.5935220605922,23.6783908449829,23.3588848331594,23.4137999289415,2719598.27935878,0.0,1.0
2004-09-15,47.25,47.56,47.03,47.2,1048500,23.5885297791575,23.7432905036345,23.4786995875932,23.5635683719838,2100242.17125114,0.0,1.0
2004-09-16,48.19,48.2,47.12,47.41,1155400,24.0578042340233,24.062796515458,23.5236301205059,23.6684062821134,2314372.72738538,0.0,1.0
2004-09-17,48.67,48.8,48.14,48.18,1193100,24.2974337428909,24.3623334015426,24.0328428268496,24.0528119525885,2389889.30330924,0.0,1.0
2004-09-20,48.55,48.96,48.0,48.5,1606700,24.237526365674,24.4422099044984,23.9629508867632,24.2125649585003,3218368.23705218,0.0,1.0
2004-09-21,48.43,49.21,48.36,48.639,1848700,24.1776189884571,24.567016940367,24.1426730184139,24.2819576704432,3703116.54934858,0.0,1.0
2004-09-22,47.38,48.46,47.11,48.41,1884900,23.6684062821134,24.2079140656651,23.5335293362254,24.1829368534637,3773239.35272695,0.03,1.0
2004-09-23,47.25,47.75,46.52,47.64,1886200,23.6034655303896,23.8532376524043,23.2387982322481,23.798287785561,3775841.72482018,0.0,1.0
2004-09-24,47.75,48.16,47.1,47.39,1673800,23.8532376524043,24.0580507924563,23.5285338937851,23.6734017245537,3350654.16127877,0.0,1.0
2004-09-27,48.12,48.53,47.0,47.6,1556400,24.0380690226951,24.2428821627472,23.4785794693822,23.7783060157999,3115639.94301249,0.0,1.0
2004-09-28,47.98,48.41,47.96,48.28,1570700,23.968132828531,24.1829368534637,23.9581419436504,24.1179961017399,3144266.03603811,0.0,1.0
2004-09-29,49.38,49.46,47.89,48.16,1534100,24.6674947701722,24.7074583096946,23.9231738465684,24.0580507924563,3070999.25249001,0.0,1.0
2004-09-30,48.63,49.43,48.5,49.38,2141600,24.2928365871501,24.6924719823737,24.2278958354263,24.6674947701722,4287107.74990719,0.0,1.0
2004-10-01,49.9,50.0,47.45,47.75,2234700,24.9272577770675,24.9772122014704,23.7033743791954,23.8532376524043,4473477.62827679,0.0,1.0
2004-10-04,50.5,51.0,49.6,49.98,2273100,25.2269843234851,25.4767564454998,24.7773945038587,24.9672213165898,4550347.69626168,0.0,1.0
2004-10-05,50.2,50.56,49.87,50.39,1243500,25.0771210502763,25.2569569781269,24.9122714497466,25.1720344566419,2489268.99841687,0.0,1.0
2004-10-06,50.99,50.99,49.67,50.43,1063800,25.4717610030595,25.4717610030595,24.8123626009407,25.1920162264031,2129541.10214385,0.0,1.0
2004-10-07,50.9,51.45,50.83,51.13,1613300,25.4268020210969,25.7015513553131,25.3918339240148,25.5416971972237,3229543.76770884,0.0,1.0
2004-10-08,48.04,50.92,47.67,50.85,2435200,23.9981054831728,25.4367929059775,23.8132741128819,25.4018248088954,4874843.47804163,0.0,1.0
2004-10-11,48.69,48.99,47.76,48.12,1238900,24.3228092417919,24.4726725150007,23.8582330948446,24.0380690226951,2480060.60485618,0.0,1.0
2004-10-12,48.5,48.65,47.84,48.5,1184100,24.2278958354263,24.3028274720307,23.8981966343669,24.2278958354263,2370360.61200275,0.0,1.0
2004-10-13,47.19,49.01,47.01,48.91,1365300,23.5734928757478,24.4826633998813,23.4835749118225,24.4327089754784,2733091.24530644,0.0,1.0
2004-10-14,48.71,48.85,46.52,47.01,1860700,24.3328001266725,24.4027363208366,23.2387982322481,23.4835749118225,3724795.19529897,0.0,1.0
2004-10-15,49.7,50.1,48.72,48.9,1950200,24.8273489282616,25.0271666258734,24.3377955691128,24.4277135330381,3903958.504795,0.0,1.0
2004-10-18,49.48,49.9,49.25,49.77,1232600,24.7174491945751,24.9272577770675,24.6025540184484,24.8623170253437,2467449.10932742,0.0,1.0
2004-10-19,49.48,50.53,49.27,49.98,1264700,24.7174491945751,25.241970650806,24.612544903329,24.9672213165898,2531707.68178353,0.0,1.0
2004-10-20,49.86,50.3,48.51,49.685,1662100,24.9072760073063,25.1270754746793,24.2328912778666,24.8198557646012,3327232.81243964,0.0,1.0
2004-10-21,50.56,50.93,49.87,50.05,1169200,25.2569569781269,25.4417883484178,24.9122714497466,25.0021894136719,2340533.42416486,0.0,1.0
2004-10-22,49.8,51.27,49.74,50.895,953600,24.8773033526646,25.6116333913878,24.8473306980228,25.4243042998768,1908940.02162471,0.0,1.0
2004-10-25,49.86,50.42,49.0,49.24,880100,24.9072760073063,25.1870207839628,24.477667957441,24.5975585760081,1761805.90712239,0.0,1.0
2004-10-26,50.45,50.48,49.49,50.04,1066600,25.2020071112837,25.2169934386045,24.7224446370154,24.9971939712316,2135146.21126774,0.0,1.0
2004-10-27,51.5,51.74,50.15,50.32,1289000,25.7265285675145,25.8464191860816,25.0521438380748,25.1370663595598,2580352.02168022,0.0,1.0
2004-10-28,52.01,52.41,51.23,51.55,1584200,25.9812961319695,26.1811138295813,25.5916516216266,25.751505779716,3171290.66931405,0.0,1.0
2004-10-29,52.75,52.98,51.96,52.22,2888600,26.3509588725513,26.4658540486781,25.9563189197681,26.0862004232157,5782470.7911757,0.0,1.0
2004-11-01,53.69,54.28,52.9,53.34,2032000,26.820530461939,27.1152615659163,26.4258905091557,26.6456899765287,4067707.7642003,0.0,1.0
2004-11-02,54.18,54.55,53.5,53.76,2016000,27.0653071415134,27.2501385118042,26.7256170555734,26.855498559021,4035678.5692066,0.0,1.0
2004-11-03,55.33,56.43,54.96,55.62,3327200,27.6397830221472,28.1892816905795,27.4549516518563,27.7846508529157,6660471.09894058,0.0,1.0
2004-11-04,57.64,57.84,55.25,55.7,2269500,28.7937302258551,28.893639074661,27.5998194826248,27.8246143924381,4543141.12738809,0.0,1.0
2004-11-05,57.65,58.21,56.46,58.07,2099200,28.7987256682954,29.0784704449519,28.2042680179004,29.0085342507878,4202230.38317386,0.0,1.0
2004-11-08,57.44,58.26,57.13,57.8,1440600,28.6938213770492,29.1034476571533,28.5389626614001,28.8736573048998,2883828.64424556,0.0,1.0
2004-11-09,56.98,57.66,56.11,57.6,1472900,28.4640310247957,28.8037211107357,28.0294275324901,28.7737484560939,2948487.58163909,0.0,1.0
2004-11-10,56.76,57.35,56.31,57.19,1135200,28.3541312911092,28.6488623950866,28.129336381296,28.5689353160419,2272471.38480325,0.0,1.0
2004-11-11,59.03,59.39,57.06,57.41,1526400,29.488096725056,29.6679326529066,28.5039945643181,28.6788350497283,3055585.20239929,0.0,1.0
2004-11-12,60.55,60.85,58.45,59.215,1860300,30.2474039759807,30.3972672491895,29.1983610635189,29.5805124102014,3723994.46542413,0.0,1.0
2004-11-15,60.34,61.5,60.14,60.72,1642900,30.1424996847345,30.7219710078086,30.0425908359286,30.3323264974657,3288797.77844719,0.0,1.0
2004-11-16,60.05,60.2,59.34,60.04,1016700,29.997631853966,30.0725634905704,29.6429554407051,29.9926364115257,2035255.15938113,0.0,1.0
2004-11-17,60.32,60.99,60.07,60.58,1042900,30.1325087998539,30.4672034433536,30.0076227388466,30.2623903033016,2087702.96618332,0.0,1.0
2004-11-18,60.65,60.91,59.15,60.65,2323200,30.2973584003836,30.4272399038313,29.5480420343395,30.2973584003836,4650639.11308571,0.0,1.0
2004-11-19,63.7,66.45,63.68,64.84,6046400,31.8209683446733,33.1947150157542,31.8109774597927,32.3904487828669,12103832.7881205,0.0,1.0
2004-11-22,64.21,64.49,63.05,63.89,2140500,32.0757359091283,32.2156082974566,31.4962645860542,31.9158817510389,4284905.74275136,0.0,1.0
2004-11-23,64.76,64.9,63.05,63.4,1903200,32.3504852433445,32.4204214375086,31.4962645860542,31.6711050714645,3809872.744501,0.0,1.0
2004-11-24,64.69,65.0,64.36,64.95,911500,32.3155171462624,32.4703758619116,32.1506675457327,32.4453986497101,1824663.20229753,0.0,1.0
2004-11-26,65.0,65.33,64.77,64.85,283800,32.4703758619116,32.6352254624413,32.3554806857848,32.3954442253072,568117.84620081,0.0,1.0
2004-11-29,65.75,66.03,63.51,63.96,1583500,32.8450340449336,32.9849064332619,31.7260549383077,31.950849848121,3169889.39203307,0.0,1.0
2004-11-30,65.41,66.63,64.63,65.98,1843900,32.6751890019636,33.2846329796795,32.2855444916207,32.9599292210604,3691164.54055559,0.0,1.0
2004-12-01,66.39,66.46,65.53,65.89,1154000,33.1647423611124,33.1997104581945,32.7351343112472,32.9149702390977,2310105.68892085,0.0,1.0
2004-12-02,66.11,66.61,65.8,66.59,1569700,33.0248699727842,33.2746420947989,32.8700112571351,33.2646512099183,3142264.211351,0.0,1.0
2004-12-03,66.81,67.2,66.25,66.96,1732400,33.3745509436048,33.5693731987763,33.0948061669483,33.4494825802092,3467961.08794322,0.0,1.0
2004-12-06,67.18,67.37,66.5,67.175,1138500,33.5593823138957,33.6542957202613,33.2196922279557,33.5568845926755,2279077.40627069,0.0,1.0
2004-12-07,66.18,67.5,66.06,67.24,1661600,33.0598380698663,33.7192364719851,32.9998927605827,33.5893549685374,3326231.90009608,0.0,1.0
2004-12-08,65.25,66.44,64.64,66.15,1882700,32.5952619229189,33.1897195733139,32.290539934061,33.0448517425454,3768835.33841532,0.0,1.0
2004-12-09,65.25,65.3,64.03,64.515,1380200,32.5952619229189,32.6202391351204,31.985817945203,32.2280969035573,2762918.43314433,0.0,1.0
2004-12-10,66.31,66.45,65.57,65.63,1272300,33.1247788215901,33.1947150157542,32.7551160810083,32.7850887356501,2546921.54940554,0.0,1.0
2004-12-13,68.94,68.94,66.51,66.79,1858700,34.4385801833874,34.4385801833874,33.224687670396,33.3645600587242,3720791.54592477,0.0,1.0
2004-12-14,68.94,69.43,67.66,68.96,1296200,34.4385801833874,34.6833568629618,33.7991635510298,34.448571068268,2594765.15942739,0.0,1.0
2004-12-15,69.61,70.05,68.88,69.08,2293300,34.7732748268871,34.9930742942601,34.4086075287457,34.5085163775516,4590784.55494123,0.0,1.0
2004-12-16,69.45,70.21,68.72,70.0,1251100,34.6933477478424,35.0730013733048,34.328680449701,34.9680970820586,2504482.86603888,0.0,1.0
2004-12-17,72.05,72.05,68.8,69.2,5467800,35.9921627823189,35.9921627823189,34.3686439892233,34.5684616868351,10945577.0241607,0.0,1.0
2004-12-20,72.01,72.479,71.25,71.775,3708900,35.9721810125577,36.2064672630075,35.5925273870954,35.8547881152108,7424567.58200912,0.0,1.0
2004-12-21,38.21,38.28,36.0,36.44,2387050,38.1751711287274,38.2451073228915,35.9671855701174,36.4067845048633,2389227.80967873,0.0,2.0
2004-12-22,38.14,38.95,37.64,38.45,4785200,38.1202212618842,38.9298012100259,37.6204805531547,38.4300605012965,4787682.80871671,0.015,1.0
2004-12-23,37.52,38.98,37.41,38.62,2786600,37.5005427830596,38.9597856525497,37.3905998271391,38.5999723422645,2788045.83189208,0.0,1.0
2004-12-27,37.47,38.14,37.3,38.14,2664000,37.4505687121867,38.1202212618842,37.2806568712187,38.1202212618842,2665382.22068488,0.0,1.0
2004-12-28,38.57,38.59,37.2,37.48,2110800,38.5499982713915,38.5699878997407,37.1807087294728,37.4605635263613,2111895.1919751,0.0,1.0
2004-12-29,38.3,38.79,38.05,38.53,2474100,38.2801382886776,38.7698841832325,38.0302679343129,38.5100190146932,2475383.69076444,0.0,1.0
2004-12-30,38.03,38.5,37.7,38.5,1864800,38.0102783059637,38.4800345721694,37.6804494382023,38.4800345721694,1865767.55447942,0.0,1.0
2004-12-31,37.95,38.33,37.84,38.07,1290100,37.930319792567,38.3101227312014,37.8203768366465,38.0502575626621,1290769.37046005,0.0,1.0
2005-01-03,37.43,38.52,37.163,38.3,3184600,37.4105894554883,38.5000242005186,37.1437279170268,38.2801382886776,3186252.33483224,0.0,1.0
2005-01-04,35.0,38.04,34.52,37.92,6875200,34.9818496110631,38.0202731201383,34.5020985306828,37.9003353500432,6878767.20857835,0.0,1.0
2005-01-05,35.27,35.97,34.94,35.115,3198000,35.251709593777,35.9513465859983,34.9218807260156,35.0967899740709,3199659.28744379,0.0,1.0
2005-01-06,35.1,35.74,34.99,35.58,2730900,35.081797752809,35.7214658599827,34.9718547968885,35.5615488331893,2732316.93185749,0.0,1.0
2005-01-07,34.3,35.56,33.43,35.5,4266900,34.2822126188418,35.5415592048401,33.4126637856525,35.4815903197926,4269113.88792806,0.0,1.0
2005-01-10,34.24,35.18,33.91,34.78,4001500,34.2222437337943,35.1617562662057,33.8924148660328,34.7619636992221,4003576.18471117,0.0,1.0
2005-01-11,32.39,34.412,31.76,34.3,6814400,32.3732031114952,34.3941545375972,31.7435298184961,34.2822126188418,6817935.66240056,0.0,1.0
2005-01-12,31.97,32.97,30.7,32.95,7601900,31.9534209161625,32.9529023336214,30.6840795159896,32.9329127052723,7605844.2580422,0.0,1.0
2005-01-13,31.78,32.27,31.46,31.76,3611600,31.7635194468453,32.2532653414002,31.4436853932584,31.7435298184961,3613473.88446904,0.0,1.0
2005-01-14,31.68,32.15,31.01,32.15,3395900,31.6635713050994,32.1333275713051,30.9939187554019,32.1333275713051,3397661.9681771,0.0,1.0
2005-01-18,32.24,32.78,29.67,30.62,6212700,32.2232808988764,32.7630008643042,29.6546136560069,30.6041210025929,6215923.46938775,0.0,1.0
2005-01-19,31.62,32.48,31.39,32.37,3440200,31.6036024200519,32.4631564390665,31.3737216940363,32.3532134831461,3441984.95330335,0.0,1.0
2005-01-20,31.62,32.08,31.11,31.6,3423100,31.6036024200519,32.063363872083,31.0938668971478,31.5836127917027,3424876.08094085,0.0,1.0
2005-01-21,31.32,32.31,31.07,31.8,2928200,31.3037579948142,32.2932445980985,31.0538876404494,31.7835090751945,2929719.30127983,0.0,1.0
2005-01-24,27.58,30.29,26.2,30.03,18303500,27.5656974935177,30.2742921348315,26.1864131374244,30.0144269662921,18312996.8004151,0.0,1.0
2005-01-25,29.48,29.77,26.83,27.93,11892300,29.4647121866897,29.7545617977528,26.8160864304235,27.9155159896284,11898470.3389831,0.0,1.0
2005-01-26,29.53,29.889,28.77,29.635,3665200,29.5146862575627,29.8735000864304,28.7550803802939,29.6196318063959,3667101.69491525,0.0,1.0
2005-01-27,29.66,29.9,28.92,29.89,2434500,29.6446188418323,29.8844943820225,28.9050025929127,29.8744995678479,2435763.14424075,0.0,1.0
2005-01-28,28.56,29.9,28.23,29.75,3463000,28.5451892826275,29.8844943820225,28.215360414866,29.7345721694036,3464796.78312003,0.0,1.0
2005-01-31,29.37,29.51,28.75,29.16,2963600,29.3547692307692,29.4946966292135,28.7350907519447,29.1448781331029,2965137.66862678,0.0,1.0
2005-02-01,28.94,29.3,28.741,29.16,2863500,28.9249922212619,29.2848055315471,28.7260954191876,29.1448781331029,2864985.73158077,0.0,1.0
2005-02-02,29.59,29.66,28.67,28.96,3341600,29.5746551426102,29.6446188418323,28.655132238548,28.9449818496111,3343333.79453476,0.0,1.0
2005-02-03,30.98,31.04,29.34,29.565,4580600,30.9639343128781,31.0239031979257,29.3247847882455,29.5496681071737,4582976.65167763,0.0,1.0
2005-02-04,31.36,31.43,30.38,31.17,3347700,31.3437372515125,31.4137009507347,30.3642454624028,31.1538357821953,3349436.95952958,0.0,1.0
2005-02-07,31.79,31.95,31.39,31.9,2203100,31.7735142610199,31.9334312878133,31.3737216940363,31.8834572169404,2204243.08197855,0.0,1.0
2005-02-08,31.86,32.1,31.27,32.1,1686800,31.843477960242,32.0833535004322,31.2537839239412,32.0833535004322,1687675.19889312,0.0,1.0
2005-02-09,30.61,31.85,30.45,31.69,2270900,30.5941261884183,31.8334831460674,30.4342091616249,31.673566119274,2272078.26011761,0.0,1.0
2005-02-10,29.37,30.77,29.3,30.77,3016500,29.3547692307692,30.7540432152118,29.2848055315471,30.7540432152118,3018065.11587686,0.0,1.0
2005-02-11,29.54,29.81,28.32,29.51,5394700,29.5246810717372,29.7945410544512,28.3053137424373,29.4946966292135,5397499.04877206,0.0,1.0
2005-02-14,29.8,30.13,29.29,29.77,2150600,29.7845462402766,30.114375108038,29.2748107173725,29.7545617977528,2151715.84226911,0.0,1.0
2005-02-15,29.09,30.02,29.03,29.98,3150100,29.0749144338807,30.0044321521175,29.0149455488332,29.9644528954192,3151734.43445175,0.0,1.0
2005-02-16,29.21,29.34,29.05,29.3,3118000,29.1948522039758,29.3247847882455,29.0349351771824,29.2848055315471,3119617.77931512,0.0,1.0
2005-02-17,28.53,29.62,28.49,29.54,2812400,28.5152048401037,29.604639585134,28.4752255834054,29.5246810717372,2813859.21826358,0.0,1.0
2005-02-18,28.91,29.54,28.65,29.04,2568100,28.8950077787381,29.5246810717372,28.6351426101988,29.0249403630078,2569432.46281564,0.0,1.0
2005-02-22,29.91,29.96,28.55,29.075,6224100,29.8944891961971,29.94446326707,28.5351944684529,29.0599222126188,6227329.38429608,0.0,1.0
2005-02-23,28.58,30.7,28.08,30.6,8608100,28.5651789109767,30.6840795159896,28.0654382022472,30.5841313742437,8612566.3265306,0.0,1.0
2005-02-24,29.79,29.95,28.1,28.33,4458600,29.774551426102,29.9344684528954,28.0854278305964,28.3153085566119,4460913.35178139,0.0,1.0
2005-02-25,29.94,30.13,29.6,29.86,2278300,29.9244736387208,30.114375108038,29.5846499567848,29.8445151253241,2279482.09961951,0.0,1.0
2005-02-28,29.72,30.17,29.45,29.94,2565700,29.7045877268799,30.1543543647364,29.4347277441659,29.9244736387208,2567031.21757177,0.0,1.0
2005-03-01,29.55,29.99,29.16,29.93,2289300,29.5346758859118,29.9744477095938,29.1448781331029,29.9144788245462,2290487.8069872,0.0,1.0
2005-03-02,29.55,29.64,29.2,29.5,2595900,29.5346758859118,29.6246292134831,29.1848573898012,29.4847018150389,2597246.88689035,0.0,1.0
2005-03-03,28.87,29.67,28.55,29.6,2347500,28.8550285220398,29.6546136560069,28.5351944684529,29.5846499567848,2348718.00415081,0.0,1.0
2005-03-04,29.14,29.47,28.91,28.99,2383300,29.1248885047537,29.4547173725151,28.8950077787381,28.9749662921348,2384536.57903839,0.0,1.0
2005-03-07,29.75,29.8,29.1,29.28,2461900,29.7345721694036,29.7845462402766,29.0849092480553,29.2648159031979,2463177.36077482,0.0,1.0
2005-03-08,30.1,30.16,29.67,29.9,2178400,30.0843906655143,30.1443595505618,29.6546136560069,29.8844943820225,2179530.26634382,0.0,1.0
2005-03-09,30.16,30.46,29.96,30.2,2078800,30.1443595505618,30.4442039757995,29.94446326707,30.1843388072602,2079878.58872363,0.0,1.0
2005-03-10,30.15,30.5,29.45,30.25,2062800,30.1343647363872,30.4841832324978,29.4347277441659,30.2343128781331,2063870.28709789,0.0,1.0
2005-03-11,29.91,30.25,29.59,29.99,2355000,29.8944891961971,30.2343128781331,29.5746551426102,29.9744477095938,2356221.89553787,0.0,1.0
2005-03-14,29.89,30.1,29.8,29.99,1217000,29.8744995678479,30.0843906655143,29.7845462402766,29.9744477095938,1217631.44240747,0.0,1.0
2005-03-15,29.99,30.13,29.7,30.07,1944400,29.9744477095938,30.114375108038,29.6845980985307,30.0544062229905,1945408.85506745,0.0,1.0
2005-03-16,29.19,29.88,29.02,29.67,2255700,29.1748625756266,29.8645047536733,29.0049507346586,29.6546136560069,2256870.37357316,0.0,1.0
2005-03-17,29.65,29.85,28.87,29.03,2186300,29.6346240276577,29.8345203111495,28.8550285220398,29.0149455488332,2187434.36527153,0.0,1.0
2005-03-18,29.68,29.8,29.24,29.7,2499700,29.6646084701815,29.7845462402766,29.2248366464996,29.6845980985307,2500996.97336562,0.0,1.0
2005-03-21,29.1,29.68,28.53,29.66,1812400,29.0849092480553,29.6646084701815,28.5152048401037,29.6446188418323,1813340.36665514,0.0,1.0
2005-03-22,28.91,29.43,28.81,28.96,1453300,28.91,29.43,28.81,28.96,1453300,0.015,1.0
2005-03-23,29.16,29.35,28.06,28.8,2925400,29.16,29.35,28.06,28.8,2925400,0.0,1.0
2005-03-24,28.8,29.24,28.72,29.21,1830400,28.8,29.24,28.72,29.21,1830400,0.0,1.0
2005-03-28,28.58,29.2,28.5,29.0,2123600,28.58,29.2,28.5,29.0,2123600,0.0,1.0
2005-03-29,28.96,29.6,28.38,28.46,4408400,28.96,29.6,28.38,28.46,4408400,0.0,1.0
2005-03-30,29.56,29.58,28.84,29.23,1743700,29.56,29.58,28.84,29.23,1743700,0.0,1.0
2005-03-31,29.76,29.95,29.29,29.77,2143200,29.76,29.95,29.29,29.77,2143200,0.0,1.0
2005-04-01,30.11,30.18,29.23,29.42,2869200,30.11,30.18,29.23,29.42,2869200,0.0,1.0
2005-04-04,31.32,31.38,30.13,30.25,4103900,31.32,31.38,30.13,30.25,4103900,0.0,1.0
2005-04-05,30.89,31.91,30.59,31.4,3986500,30.89,31.91,30.59,31.4,3986500,0.0,1.0
2005-04-06,32.07,32.97,31.85,31.99,7495100,32.07,32.97,31.85,31.99,7495100,0.0,1.0
2005-04-07,33.21,33.24,31.93,31.95,4122300,33.21,33.24,31.93,31.95,4122300,0.0,1.0
2005-04-08,33.63,34.03,33.11,33.2,5389700,33.63,34.03,33.11,33.2,5389700,0.0,1.0
2005-04-11,33.72,33.98,33.49,33.61,4252100,33.72,33.98,33.49,33.61,4252100,0.0,1.0
2005-04-12,33.97,34.0,33.1,33.83,2471500,33.97,34.0,33.1,33.83,2471500,0.0,1.0
2005-04-13,32.82,34.03,32.55,34.03,2534200,32.82,34.03,32.55,34.03,2534200,0.0,1.0
2005-04-14,31.67,33.184,31.42,32.85,4546200,31.67,33.184,31.42,32.85,4546200,0.0,1.0
2005-04-15,31.66,32.14,31.04,31.24,3655100,31.66,32.14,31.04,31.24,3655100,0.0,1.0
2005-04-18,31.69,32.18,31.55,31.71,2374500,31.69,32.18,31.55,31.71,2374500,0.0,1.0
2005-04-19,32.25,32.7,31.95,32.05,2307400,32.25,32.7,31.95,32.05,2307400,0.0,1.0
2005-04-20,31.74,33.05,31.65,32.7,2540600,31.74,33.05,31.65,32.7,2540600,0.0,1.0
2005-04-21,32.99,33.01,32.15,32.33,1772700,32.99,33.01,32.15,32.33,1772700,0.0,1.0
2005-04-22,32.62,33.02,32.3,33.0,1479500,32.62,33.02,32.3,33.0,1479500,0.0,1.0
2005-04-25,32.96,33.0,32.65,32.91,1456600,32.96,33.0,32.65,32.91,1456600,0.0,1.0
2005-04-26,31.92,33.03,31.77,32.81,1778400,31.92,33.03,31.77,32.81,1778400,0.0,1.0
2005-04-27,31.7,31.9,31.38,31.9,1796100,31.7,31.9,31.38,31.9,1796100,0.0,1.0
2005-04-28,31.31,31.68,31.19,31.25,1650400,31.31,31.68,31.19,31.25,1650400,0.0,1.0
2005-04-29,31.83,31.95,31.3,31.53,1809200,31.83,31.95,31.3,31.53,1809200,0.0,1.0
2005-05-02,32.42,32.65,31.85,31.85,1507700,32.42,32.65,31.85,31.85,1507700,0.0,1.0
2005-05-03,32.12,33.0,32.0,32.46,2259900,32.12,33.0,32.0,32.46,2259900,0.0,1.0
2005-05-04,32.98,33.25,32.2,32.3,1998700,32.98,33.25,32.2,32.3,1998700,0.0,1.0
2005-05-05,33.08,33.5,32.76,33.0,1625500,33.08,33.5,32.76,33.0,1625500,0.0,1.0
2005-05-06,34.06,34.23,33.33,33.5,2710200,34.06,34.23,33.33,33.5,2710200,0.0,1.0
2005-05-09,34.34,34.49,33.66,34.29,2007100,34.34,34.49,33.66,34.29,2007100,0.0,1.0
2005-05-10,34.52,34.88,34.05,34.06,2293900,34.52,34.88,34.05,34.06,2293900,0.0,1.0
2005-05-11,35.55,35.58,34.6,34.67,2818000,35.55,35.58,34.6,34.67,2818000,0.0,1.0
2005-05-12,35.53,36.17,35.08,35.58,3706700,35.53,36.17,35.08,35.58,3706700,0.0,1.0
2005-05-13,36.4,36.5,35.57,35.9,2687300,36.4,36.5,35.57,35.9,2687300,0.0,1.0
2005-05-16,36.0,36.47,35.58,36.11,2493400,36.0,36.47,35.58,36.11,2493400,0.0,1.0
2005-05-17,36.42,36.48,35.69,35.75,2127100,36.42,36.48,35.69,35.75,2127100,0.0,1.0
2005-05-18,36.42,36.49,36.11,36.42,2747300,36.42,36.49,36.11,36.42,2747300,0.0,1.0
2005-05-19,36.56,36.68,36.11,36.39,3087800,36.56,36.68,36.11,36.39,3087800,0.0,1.0
2005-05-20,35.88,37.0,35.24,36.86,4925300,35.88,37.0,35.24,36.86,4925300,0.0,1.0
2005-05-23,36.02,36.75,35.89,36.17,3676700,36.02,36.75,35.89,36.17,3676700,0.0,1.0
2005-05-24,36.75,36.77,36.0,36.025,2669700,36.75,36.77,36.0,36.025,2669700,0.0,1.0
2005-05-25,37.08,37.2,36.7,36.8,2007500,37.08,37.2,36.7,36.8,2007500,0.0,1.0
2005-05-26,37.99,38.1,37.03,37.04,2653600,37.99,38.1,37.03,37.04,2653600,0.0,1.0
2005-05-27,38.15,38.33,37.81,37.9,1532200,38.15,38.33,37.81,37.9,1532200,0.0,1.0
2005-05-31,39.58,39.58,37.81,37.81,7629000,39.58,39.58,37.81,37.81,7629000,0.0,1.0
2005-06-01,38.12,39.54,37.93,39.33,4087300,38.12,39.54,37.93,39.33,4087300,0.0,1.0
2005-06-02,38.03,38.2,37.68,38.1,2996700,38.03,38.2,37.68,38.1,2996700,0.0,1.0
2005-06-03,36.92,38.2,36.7,38.2,4099000,36.92,38.2,36.7,38.2,4099000,0.0,1.0
2005-06-06,37.98,38.0,36.895,36.895,2139500,37.98,38.0,36.895,36.895,2139500,0.0,1.0
2005-06-07,38.58,39.9,38.394,38.45,3322500,38.58,39.9,38.394,38.45,3322500,0.0,1.0
2005-06-08,37.66,39.05,37.47,39.04,2199300,37.66,39.05,37.47,39.04,2199300,0.0,1.0
2005-06-09,37.26,37.48,36.99,37.33,2538700,37.26,37.48,36.99,37.33,2538700,0.0,1.0
2005-06-10,36.57,37.15,36.35,37.15,2201500,36.57,37.15,36.35,37.15,2201500,0.0,1.0
2005-06-13,37.0,37.24,36.41,36.445,1915800,37.0,37.24,36.41,36.445,1915800,0.0,1.0
2005-06-14,36.55,37.03,36.31,36.7,1529900,36.55,37.03,36.31,36.7,1529900,0.0,1.0
2005-06-15,36.81,36.98,35.89,36.85,2117500,36.81,36.98,35.89,36.85,2117500,0.0,1.0
2005-06-16,37.05,37.14,36.6,36.78,1553100,37.05,37.14,36.6,36.78,1553100,0.0,1.0
2005-06-17,36.86,37.7,36.75,37.61,2611700,36.86,37.7,36.75,37.61,2611700,0.0,1.0
2005-06-20,37.01,37.21,36.39,36.7,1826900,37.01,37.21,36.39,36.7,1826900,0.0,1.0
2005-06-21,36.83,37.47,36.4,37.17,2036200,36.83,37.47,36.4,37.17,2036200,0.0,1.0
2005-06-22,35.82,37.1,35.54,36.83,3381900,35.82,37.1,35.54,36.83,3381900,0.0,1.0
2005-06-23,35.0,36.24,34.85,36.24,4084300,35.0,36.24,34.85,36.24,4084300,0.0,1.0
2005-06-24,33.98,35.2,33.5,34.79,4800400,33.98,35.2,33.5,34.79,4800400,0.0,1.0
2005-06-27,33.95,34.24,33.42,33.96,1806900,33.95,34.24,33.42,33.96,1806900,0.0,1.0
2005-06-28,34.81,34.92,33.49,34.0,2667300,34.81,34.92,33.49,34.0,2667300,0.0,1.0
2005-06-29,34.34,34.97,34.34,34.56,2024800,34.34,34.97,34.34,34.56,2024800,0.0,1.0
2005-06-30,34.34,34.99,34.23,34.34,1940100,34.34,34.99,34.23,34.34,1940100,0.0,1.0
2005-07-01,33.86,34.52,33.75,34.515,1303000,33.86,34.52,33.75,34.515,1303000,0.0,1.0
2005-07-05,34.13,34.74,33.77,33.98,1767800,34.13,34.74,33.77,33.98,1767800,0.0,1.0
2005-07-06,33.73,34.47,33.28,34.46,2783800,33.73,34.47,33.28,34.46,2783800,0.0,1.0
2005-07-07,33.26,33.54,32.61,33.3,2701300,33.26,33.54,32.61,33.3,2701300,0.0,1.0
2005-07-08,33.72,33.86,33.01,33.21,1785900,33.72,33.86,33.01,33.21,1785900,0.0,1.0
2005-07-11,34.07,34.24,33.33,33.89,3012800,34.07,34.24,33.33,33.89,3012800,0.0,1.0
2005-07-12,35.29,35.32,34.08,34.08,3784100,35.29,35.32,34.08,34.08,3784100,0.0,1.0
2005-07-13,35.275,35.55,34.75,35.505,2232400,35.275,35.55,34.75,35.505,2232400,0.0,1.0
2005-07-14,35.3,35.84,34.79,35.8,2916000,35.3,35.84,34.79,35.8,2916000,0.0,1.0
2005-07-15,35.32,35.64,35.0,35.47,1709900,35.32,35.64,35.0,35.47,1709900,0.0,1.0
2005-07-18,35.05,35.39,35.04,35.26,1489800,35.05,35.39,35.04,35.26,1489800,0.0,1.0
2005-07-19,35.49,35.5,35.12,35.15,1786500,35.49,35.5,35.12,35.15,1786500,0.0,1.0
2005-07-20,36.49,36.55,35.21,35.33,2467700,36.49,36.55,35.21,35.33,2467700,0.0,1.0
2005-07-21,35.49,36.329,35.39,36.31,1692700,35.49,36.329,35.39,36.31,1692700,0.0,1.0
2005-07-22,35.89,36.02,35.3,35.48,1031600,35.89,36.02,35.3,35.48,1031600,0.0,1.0
2005-07-25,35.6,35.89,35.2,35.69,1313300,35.6,35.89,35.2,35.69,1313300,0.0,1.0
2005-07-26,34.9,35.74,34.9,35.64,1692000,34.9,35.74,34.9,35.64,1692000,0.0,1.0
2005-07-27,34.29,35.01,33.74,34.8,2546800,34.29,35.01,33.74,34.8,2546800,0.0,1.0
2005-07-28,34.65,34.75,34.18,34.44,1192800,34.65,34.75,34.18,34.44,1192800,0.0,1.0
2005-07-29,34.19,34.75,34.02,34.65,1796300,34.19,34.75,34.02,34.65,1796300,0.0,1.0
2005-08-01,33.83,34.25,33.52,33.99,1774400,33.83,34.25,33.52,33.99,1774400,0.0,1.0
2005-08-02,35.2,35.61,33.5,33.84,2557200,35.2,35.61,33.5,33.84,2557200,0.0,1.0
2005-08-03,36.04,36.15,35.02,35.16,2301300,36.04,36.15,35.02,35.16,2301300,0.0,1.0
2005-08-04,36.39,37.63,35.53,35.875,4235000,36.39,37.63,35.53,35.875,4235000,0.0,1.0
2005-08-05,35.91,36.35,35.5,36.12,2566200,35.91,36.35,35.5,36.12,2566200,0.0,1.0
2005-08-08,36.04,36.63,35.94,36.05,2150700,36.04,36.63,35.94,36.05,2150700,0.0,1.0
2005-08-09,36.6,36.66,35.88,36.02,4109500,36.6,36.66,35.88,36.02,4109500,0.0,1.0
2005-08-10,36.68,37.15,36.39,36.8,3564800,36.68,37.15,36.39,36.8,3564800,0.0,1.0
2005-08-11,36.69,36.89,36.4,36.74,1843200,36.69,36.89,36.4,36.74,1843200,0.0,1.0
2005-08-12,36.83,37.01,36.39,36.55,2157400,36.83,37.01,36.39,36.55,2157400,0.0,1.0
2005-08-15,37.75,38.01,36.6,36.78,3783100,37.75,38.01,36.6,36.78,3783100,0.0,1.0
2005-08-16,37.56,37.94,37.2,37.75,3162200,37.56,37.94,37.2,37.75,3162200,0.0,1.0
2005-08-17,37.76,37.85,37.14,37.75,2266100,37.76,37.85,37.14,37.75,2266100,0.0,1.0
2005-08-18,38.35,38.73,37.65,37.7,4689300,38.35,38.73,37.65,37.7,4689300,0.0,1.0
2005-08-19,40.41,40.89,39.69,39.97,12144600,40.41,40.89,39.69,39.97,12144600,0.0,1.0
2005-08-22,40.41,40.95,40.1,40.22,3267000,40.41,40.95,40.1,40.22,3267000,0.0,1.0
2005-08-23,40.6,40.72,40.1,40.13,2941100,40.6,40.72,40.1,40.13,2941100,0.0,1.0
2005-08-24,41.1,42.12,40.15,40.27,4435700,41.1,42.12,40.15,40.27,4435700,0.0,1.0
2005-08-25,41.71,42.19,41.27,41.42,3129600,41.71,42.19,41.27,41.42,3129600,0.0,1.0
2005-08-26,41.32,41.8664,41.19,41.58,2030100,41.32,41.8664,41.19,41.58,2030100,0.0,1.0
2005-08-29,41.41,41.82,41.05,41.1,1960000,41.41,41.82,41.05,41.1,1960000,0.0,1.0
2005-08-30,41.77,41.9,41.19,41.3,1903100,41.77,41.9,41.19,41.3,1903100,0.0,1.0
2005-08-31,43.2,43.25,41.55,41.77,3285000,43.2,43.25,41.55,41.77,3285000,0.0,1.0
2005-09-01,42.61,43.78,41.69,42.87,3897200,42.61,43.78,41.69,42.87,3897200,0.0,1.0
2005-09-02,42.59,43.23,42.37,42.44,1455600,42.59,43.23,42.37,42.44,1455600,0.0,1.0
2005-09-06,43.44,43.5,42.49,42.58,2172200,43.44,43.5,42.49,42.58,2172200,0.0,1.0
2005-09-07,43.84,43.9,43.29,43.44,2590000,43.84,43.9,43.29,43.44,2590000,0.0,1.0
2005-09-08,43.91,44.3,43.68,43.81,2121300,43.91,44.3,43.68,43.81,2121300,0.0,1.0
2005-09-09,43.72,44.18,43.66,43.89,2007400,43.72,44.18,43.66,43.89,2007400,0.0,1.0
2005-09-12,44.22,44.4,43.65,43.75,1739300,44.22,44.4,43.65,43.75,1739300,0.0,1.0
2005-09-13,43.6,44.0,42.92,43.86,2362200,43.6,44.0,42.92,43.86,2362200,0.0,1.0
2005-09-14,43.08,43.95,43.01,43.59,1879200,43.08,43.95,43.01,43.59,1879200,0.0,1.0
2005-09-15,42.81,43.52,42.56,42.945,2010400,42.81,43.52,42.56,42.945,2010400,0.0,1.0
2005-09-16,42.38,42.75,41.82,42.75,3482700,42.38,42.75,41.82,42.75,3482700,0.0,1.0
2005-09-19,41.63,42.1,41.16,42.1,2891800,41.63,42.1,41.16,42.1,2891800,0.0,1.0
2005-09-20,42.15,42.77,41.57,41.61,2730900,42.15,42.77,41.57,41.61,2730900,0.0,1.0
2005-09-21,41.36,42.14,40.78,41.91,2171300,41.36,42.14,40.78,41.91,2171300,0.0,1.0
2005-09-22,41.25,41.4,40.36,41.01,3041900,41.25,41.4,40.36,41.01,3041900,0.0,1.0
2005-09-23,42.27,42.58,40.91,41.03,1974600,42.27,42.58,40.91,41.03,1974600,0.0,1.0
2005-09-26,42.72,42.98,42.26,42.75,1875200,42.72,42.98,42.26,42.75,1875200,0.0,1.0
2005-09-27,43.37,43.93,42.5,42.67,1979500,43.37,43.93,42.5,42.67,1979500,0.0,1.0
2005-09-28,43.81,45.72,43.376,43.8,3504000,43.81,45.72,43.376,43.8,3504000,0.0,1.0
2005-09-29,44.84,45.34,43.25,43.89,2466600,44.84,45.34,43.25,43.89,2466600,0.0,1.0
2005-09-30,46.44,46.77,44.8,44.94,4198300,46.44,46.77,44.8,44.94,4198300,0.0,1.0
2005-10-03,46.74,46.85,45.69,45.95,3706000,46.74,46.85,45.69,45.95,3706000,0.0,1.0
2005-10-04,46.47,47.14,46.37,46.55,3256200,46.47,47.14,46.37,46.55,3256200,0.0,1.0
2005-10-05,44.81,45.96,44.19,45.96,4496500,44.81,45.96,44.19,45.96,4496500,0.0,1.0
2005-10-06,43.53,44.5,43.08,44.37,3255300,43.53,44.5,43.08,44.37,3255300,0.0,1.0
2005-10-07,43.77,43.92,42.96,43.58,1749900,43.77,43.92,42.96,43.58,1749900,0.0,1.0
2005-10-10,43.63,44.42,43.29,44.04,1257000,43.63,44.42,43.29,44.04,1257000,0.0,1.0
2005-10-11,43.44,44.49,42.98,43.7,1537500,43.44,44.49,42.98,43.7,1537500,0.0,1.0
2005-10-12,42.98,44.39,42.63,43.3,2204500,42.98,44.39,42.63,43.3,2204500,0.0,1.0
2005-10-13,42.21,43.08,42.07,42.9,2427900,42.21,43.08,42.07,42.9,2427900,0.0,1.0
2005-10-14,43.06,43.17,42.08,42.1,1260000,43.06,43.17,42.08,42.1,1260000,0.0,1.0
2005-10-17,43.17,43.54,42.37,43.16,968400,43.17,43.54,42.37,43.16,968400,0.0,1.0
2005-10-18,42.1,43.21,42.1,43.03,1645200,42.1,43.21,42.1,43.03,1645200,0.0,1.0
2005-10-19,43.5,43.54,41.23,42.26,2168500,43.5,43.54,41.23,42.26,2168500,0.0,1.0
2005-10-20,43.6,44.19,43.0,43.75,1868100,43.6,44.19,43.0,43.75,1868100,0.0,1.0
2005-10-21,45.59,45.85,43.78,44.15,3642900,45.59,45.85,43.78,44.15,3642900,0.0,1.0
2005-10-24,46.4,46.47,45.47,45.65,2430600,46.4,46.47,45.47,45.65,2430600,0.0,1.0
2005-10-25,46.25,46.8,45.95,46.43,2478200,46.25,46.8,45.95,46.43,2478200,0.0,1.0
2005-10-26,46.39,47.06,45.88,46.1,2921600,46.39,47.06,45.88,46.1,2921600,0.0,1.0
2005-10-27,44.09,46.13,43.96,46.04,2081200,44.09,46.13,43.96,46.04,2081200,0.0,1.0
2005-10-28,43.95,44.45,43.5,44.24,3506400,43.95,44.45,43.5,44.24,3506400,0.0,1.0
2005-10-31,45.12,45.4,43.83,44.1,3700200,45.12,45.4,43.83,44.1,3700200,0.0,1.0
2005-11-01,45.77,45.95,44.15,44.5,3563500,45.77,45.95,44.15,44.5,3563500,0.0,1.0
2005-11-02,47.6,48.27,45.81,45.87,4501200,47.6,48.27,45.81,45.87,4501200,0.0,1.0
2005-11-03,45.9585,48.18,45.21,48.115,3497800,45.9585,48.18,45.21,48.115,3497800,0.0,1.0
2005-11-04,46.16,46.59,45.5,46.03,1881700,46.16,46.59,45.5,46.03,1881700,0.0,1.0
2005-11-07,46.48,47.13,45.76,46.41,2834000,46.48,47.13,45.76,46.41,2834000,0.0,1.0
2005-11-08,46.73,46.96,45.9,46.43,1347500,46.73,46.96,45.9,46.43,1347500,0.0,1.0
2005-11-09,46.28,46.89,45.23,46.85,3095100,46.28,46.89,45.23,46.85,3095100,0.0,1.0
2005-11-10,47.24,47.25,45.76,46.58,2252200,47.24,47.25,45.76,46.58,2252200,0.0,1.0
2005-11-11,46.96,47.94,46.6,47.32,2107200,46.96,47.94,46.6,47.32,2107200,0.0,1.0
2005-11-14,46.5,47.22,46.44,47.09,2669300,46.5,47.22,46.44,47.09,2669300,0.0,1.0
2005-11-15,45.85,46.8,45.53,46.73,2746500,45.85,46.8,45.53,46.73,2746500,0.0,1.0
2005-11-16,45.67,46.0,45.06,45.74,1870200,45.67,46.0,45.06,45.74,1870200,0.0,1.0
2005-11-17,47.1,47.25,44.77,45.7,6346000,47.1,47.25,44.77,45.7,6346000,0.0,1.0
2005-11-18,38.74,42.88,38.55,42.44,20700600,38.74,42.88,38.55,42.44,20700600,0.0,1.0
2005-11-21,40.72,40.95,38.74,38.9,8045100,40.72,40.95,38.74,38.9,8045100,0.0,1.0
2005-11-22,41.99,42.57,40.04,40.8,7761400,41.99,42.57,40.04,40.8,7761400,0.0,1.0
2005-11-23,41.23,42.15,40.89,41.895,3383300,41.23,42.15,40.89,41.895,3383300,0.0,1.0
2005-11-25,40.85,41.19,40.52,41.18,1491800,40.85,41.19,40.52,41.18,1491800,0.0,1.0
2005-11-28,41.13,41.45,40.53,40.76,3227300,41.13,41.45,40.53,40.76,3227300,0.0,1.0
2005-11-29,41.29,41.54,41.0,41.33,2844000,41.29,41.54,41.0,41.33,2844000,0.0,1.0
2005-11-30,41.77,42.11,41.3,41.3,2755000,41.77,42.11,41.3,41.3,2755000,0.0,1.0
2005-12-01,41.93,42.28,41.56,41.56,2332700,41.93,42.28,41.56,41.56,2332700,0.0,1.0
2005-12-02,42.42,42.63,41.68,41.97,2040200,42.42,42.63,41.68,41.97,2040200,0.0,1.0
2005-12-05,42.95,43.05,42.11,42.44,3176100,42.95,43.05,42.11,42.44,3176100,0.0,1.0
2005-12-06,43.62,44.0,42.92,43.0,2946900,43.62,44.0,42.92,43.0,2946900,0.0,1.0
2005-12-07,44.54,44.83,43.45,43.45,3266200,44.54,44.83,43.45,43.45,3266200,0.0,1.0
2005-12-08,43.39,44.96,43.0,44.63,2994400,43.39,44.96,43.0,44.63,2994400,0.0,1.0
2005-12-09,43.02,43.47,42.91,43.23,1505300,43.02,43.47,42.91,43.23,1505300,0.0,1.0
2005-12-12,43.25,43.67,42.9156,42.95,1848400,43.25,43.67,42.9156,42.95,1848400,0.0,1.0
2005-12-13,43.89,43.97,42.0,42.9,3526700,43.89,43.97,42.0,42.9,3526700,0.0,1.0
2005-12-14,43.23,43.93,43.13,43.55,1994500,43.23,43.93,43.13,43.55,1994500,0.0,1.0
2005-12-15,42.89,43.3,42.51,43.14,2106400,42.89,43.3,42.51,43.14,2106400,0.0,1.0
2005-12-16,44.1,44.29,43.19,43.2,3530500,44.1,44.29,43.19,43.2,3530500,0.0,1.0
2005-12-19,45.25,45.81,43.84,44.26,3943600,45.25,45.81,43.84,44.26,3943600,0.0,1.0
2005-12-20,45.24,45.83,43.51,45.2,2742000,45.24,45.83,43.51,45.2,2742000,0.0,1.0
2005-12-21,44.78,45.79,44.76,45.0,1815200,44.78,45.79,44.76,45.0,1815200,0.0,1.0
2005-12-22,45.13,45.25,44.55,44.595,1375200,45.13,45.25,44.55,44.595,1375200,0.0,1.0
2005-12-23,44.98,45.35,44.73,45.08,894800,44.98,45.35,44.73,45.08,894800,0.0,1.0
2005-12-27,44.26,45.55,44.19,44.93,1368000,44.26,45.55,44.19,44.93,1368000,0.0,1.0
2005-12-28,44.18,44.555,43.87,44.25,1365600,44.18,44.555,43.87,44.25,1365600,0.0,1.0
2005-12-29,44.25,44.45,43.98,44.06,1750000,44.25,44.45,43.98,44.06,1750000,0.0,1.0
2005-12-30,42.93,44.3,42.91,44.01,1893400,42.93,44.3,42.91,44.01,1893400,0.0,1.0
2006-01-03,42.75,43.18,42.01,42.97,3117300,42.75,43.18,42.01,42.97,3117300,0.0,1.0
2006-01-04,42.52,43.0,41.91,42.99,3193100,42.52,43.0,41.91,42.99,3193100,0.0,1.0
2006-01-05,41.87,42.66,41.56,42.66,3285600,41.87,42.66,41.56,42.66,3285600,0.0,1.0
2006-01-06,44.29,44.43,41.86,41.95,3842600,44.29,44.43,41.86,41.95,3842600,0.0,1.0
2006-01-09,43.64,44.75,43.58,44.1,2111900,43.64,44.75,43.58,44.1,2111900,0.0,1.0
2006-01-10,42.53,43.5,42.24,43.25,3599000,42.53,43.5,42.24,43.25,3599000,0.0,1.0
2006-01-11,41.93,42.49,41.64,42.32,2913900,41.93,42.49,41.64,42.32,2913900,0.0,1.0
2006-01-12,41.7,42.15,40.91,41.655,3308800,41.7,42.15,40.91,41.655,3308800,0.0,1.0
2006-01-13,42.88,42.93,41.67,41.9,2108900,42.88,42.93,41.67,41.9,2108900,0.0,1.0
2006-01-17,42.57,42.98,41.82,42.34,2983700,42.57,42.98,41.82,42.34,2983700,0.0,1.0
2006-01-18,43.1099,43.5,42.05,42.29,1783600,43.1099,43.5,42.05,42.29,1783600,0.0,1.0
2006-01-19,43.98,44.29,43.09,43.45,2187500,43.98,44.29,43.09,43.45,2187500,0.0,1.0
2006-01-20,42.37,44.19,42.32,44.04,2569400,42.37,44.19,42.32,44.04,2569400,0.0,1.0
2006-01-23,42.05,43.28,41.95,42.32,1687000,42.05,43.28,41.95,42.32,1687000,0.0,1.0
2006-01-24,42.14,42.4868,41.49,42.05,1425000,42.14,42.4868,41.49,42.05,1425000,0.0,1.0
2006-01-25,41.56,43.5,41.42,42.07,1958600,41.56,43.5,41.42,42.07,1958600,0.0,1.0
2006-01-26,41.09,42.25,40.32,42.24,3361200,41.09,42.25,40.32,42.24,3361200,0.0,1.0
2006-01-27,41.02,41.63,40.7,40.97,1654700,41.02,41.63,40.7,40.97,1654700,0.0,1.0
2006-01-30,40.65,41.26,40.57,41.22,2170300,40.65,41.26,40.57,41.22,2170300,0.0,1.0
2006-01-31,40.59,40.8,40.15,40.51,2386300,40.59,40.8,40.15,40.51,2386300,0.0,1.0
2006-02-01,39.39,40.35,39.13,40.25,3344100,39.39,40.35,39.13,40.25,3344100,0.0,1.0
2006-02-02,37.07,38.1,36.39,37.15,8170100,37.07,38.1,36.39,37.15,8170100,0.0,1.0
2006-02-03,35.56,37.0,35.17,36.73,5657900,35.56,37.0,35.17,36.73,5657900,0.0,1.0
2006-02-06,35.3,36.1,35.18,35.57,4007700,35.3,36.1,35.18,35.57,4007700,0.0,1.0
2006-02-07,35.66,35.9,35.18,35.21,3179100,35.66,35.9,35.18,35.21,3179100,0.0,1.0
2006-02-08,36.58,36.74,35.55,35.78,4024000,36.58,36.74,35.55,35.78,4024000,0.0,1.0
2006-02-09,37.16,38.16,36.6,36.82,4662000,37.16,38.16,36.6,36.82,4662000,0.0,1.0
2006-02-10,37.52,37.7,37.1,37.15,2256500,37.52,37.7,37.1,37.15,2256500,0.0,1.0
2006-02-13,37.3,37.97,37.19,37.35,1508800,37.3,37.97,37.19,37.35,1508800,0.0,1.0
2006-02-14,36.79,37.47,36.76,37.42,2121500,36.79,37.47,36.76,37.42,2121500,0.0,1.0
2006-02-15,36.95,37.15,36.31,36.6,1725700,36.95,37.15,36.31,36.6,1725700,0.0,1.0
2006-02-16,37.79,37.79,36.93,37.14,1074200,37.79,37.79,36.93,37.14,1074200,0.0,1.0
2006-02-17,36.46,37.79,36.37,37.74,2022400,36.46,37.79,36.37,37.74,2022400,0.0,1.0
2006-02-21,36.17,36.52,35.65,36.47,1747500,36.17,36.52,35.65,36.47,1747500,0.0,1.0
2006-02-22,36.31,36.43,35.84,36.08,2383000,36.31,36.43,35.84,36.08,2383000,0.0,1.0
2006-02-23,36.75,37.26,36.32,36.32,1732400,36.75,37.26,36.32,36.32,1732400,0.0,1.0
2006-02-24,37.49,37.49,36.48,36.97,1346400,37.49,37.49,36.48,36.97,1346400,0.0,1.0
2006-02-27,38.5,38.9,37.99,38.3,2412000,38.5,38.9,37.99,38.3,2412000,0.0,1.0
2006-02-28,37.65,39.2,37.34,38.57,4276000,37.65,39.2,37.34,38.57,4276000,0.0,1.0
2006-03-01,41.68,42.17,39.58,39.61,10107800,41.68,42.17,39.58,39.61,10107800,0.0,1.0
2006-03-02,41.16,41.59,40.5,41.47,3860400,41.16,41.59,40.5,41.47,3860400,0.0,1.0
2006-03-03,40.5,41.0,40.0,40.52,3383400,40.5,41.0,40.0,40.52,3383400,0.0,1.0
2006-03-06,39.35,40.972,39.15,40.2,3166800,39.35,40.972,39.15,40.2,3166800,0.0,1.0
2006-03-07,39.25,39.99,39.05,39.14,2700300,39.25,39.99,39.05,39.14,2700300,0.0,1.0
2006-03-08,38.58,39.28,37.75,39.24,3826300,38.58,39.28,37.75,39.24,3826300,0.0,1.0
2006-03-09,38.0,38.89,37.88,38.63,2462600,38.0,38.89,37.88,38.63,2462600,0.0,1.0
2006-03-10,37.82,38.49,37.19,37.83,3221400,37.82,38.49,37.19,37.83,3221400,0.0,1.0
2006-03-13,37.83,38.29,37.53,37.81,1829900,37.83,38.29,37.53,37.81,1829900,0.0,1.0
2006-03-14,38.38,38.93,37.41,37.42,2307600,38.38,38.93,37.41,37.42,2307600,0.0,1.0
2006-03-15,39.59,39.81,38.53,38.84,2813900,39.59,39.81,38.53,38.84,2813900,0.0,1.0
2006-03-16,38.95,39.7,38.94,39.48,2138400,38.95,39.7,38.94,39.48,2138400,0.0,1.0
2006-03-17,39.31,39.42,38.47,38.93,2229400,39.31,39.42,38.47,38.93,2229400,0.0,1.0
2006-03-20,38.54,38.92,38.05,38.55,3053200,38.54,38.92,38.05,38.55,3053200,0.0,1.0
2006-03-21,38.06,38.63,37.77,37.93,3515800,38.06,38.63,37.77,37.93,3515800,0.0,1.0
2006-03-22,37.73,38.0,37.48,37.97,2162500,37.73,38.0,37.48,37.97,2162500,0.0,1.0
2006-03-23,36.71,37.66,36.58,37.66,2070600,36.71,37.66,36.58,37.66,2070600,0.0,1.0
2006-03-24,37.16,37.63,36.6,36.64,1689700,37.16,37.63,36.6,36.64,1689700,0.0,1.0
2006-03-27,37.0,37.25,36.44,37.07,1937400,37.0,37.25,36.44,37.07,1937400,0.0,1.0
2006-03-28,37.6,37.9,36.51,36.71,2849600,37.6,37.9,36.51,36.71,2849600,0.0,1.0
2006-03-29,38.27,38.47,37.35,37.51,2803800,38.27,38.47,37.35,37.51,2803800,0.0,1.0
2006-03-30,38.07,38.9096,37.8,38.2,2307300,38.07,38.9096,37.8,38.2,2307300,0.0,1.0
2006-03-31,38.52,38.89,37.75,38.03,3233600,38.52,38.89,37.75,38.03,3233600,0.0,1.0
2006-04-03,37.25,38.75,37.13,38.6,3461300,37.25,38.75,37.13,38.6,3461300,0.0,1.0
2006-04-04,37.87,37.94,37.26,37.27,3536200,37.87,37.94,37.26,37.27,3536200,0.0,1.0
2006-04-05,39.32,39.53,37.59,37.98,3943800,39.32,39.53,37.59,37.98,3943800,0.0,1.0
2006-04-06,41.31,41.56,39.03,39.09,6646600,41.31,41.56,39.03,39.09,6646600,0.0,1.0
2006-04-07,42.6,43.1,41.0,41.22,7156000,42.6,43.1,41.0,41.22,7156000,0.0,1.0
2006-04-10,42.68,43.0,42.21,42.71,3728500,42.68,43.0,42.21,42.71,3728500,0.0,1.0
2006-04-11,42.76,42.88,42.06,42.88,3426700,42.76,42.88,42.06,42.88,3426700,0.0,1.0
2006-04-12,42.38,42.93,41.95,42.8,3637300,42.38,42.93,41.95,42.8,3637300,0.0,1.0
2006-04-13,42.01,42.61,41.25,42.2,2327600,42.01,42.61,41.25,42.2,2327600,0.0,1.0
2006-04-17,41.66,42.7,41.5,42.1,3927400,41.66,42.7,41.5,42.1,3927400,0.0,1.0
2006-04-18,43.62,43.82,41.95,42.02,4241200,43.62,43.82,41.95,42.02,4241200,0.0,1.0
2006-04-19,43.31,43.81,42.8,43.6,3634300,43.31,43.81,42.8,43.6,3634300,0.0,1.0
2006-04-20,42.93,43.45,42.59,43.42,2366300,42.93,43.45,42.59,43.42,2366300,0.0,1.0
2006-04-21,42.85,43.52,42.38,43.4,2702300,42.85,43.52,42.38,43.4,2702300,0.0,1.0
2006-04-24,42.38,42.62,41.7,42.62,2909400,42.38,42.62,41.7,42.62,2909400,0.0,1.0
2006-04-25,42.95,43.89,42.68,42.9,4513100,42.95,43.89,42.68,42.9,4513100,0.0,1.0
2006-04-26,42.24,43.09,41.89,43.09,2480600,42.24,43.09,41.89,43.09,2480600,0.0,1.0
2006-04-27,42.05,42.77,41.91,42.13,2581300,42.05,42.77,41.91,42.13,2581300,0.0,1.0
2006-04-28,42.04,42.49,41.43,42.07,2063300,42.04,42.49,41.43,42.07,2063300,0.0,1.0
2006-05-01,41.47,42.21,41.24,42.0,2522100,41.47,42.21,41.24,42.0,2522100,0.0,1.0
2006-05-02,40.49,41.8,40.14,41.54,3886100,40.49,41.8,40.14,41.54,3886100,0.0,1.0
2006-05-03,39.82,40.5,39.55,40.34,4911000,39.82,40.5,39.55,40.34,4911000,0.0,1.0
2006-05-04,39.78,40.52,39.6,40.04,2634600,39.78,40.52,39.6,40.04,2634600,0.0,1.0
2006-05-05,39.92,40.37,39.59,39.79,1860600,39.92,40.37,39.59,39.79,1860600,0.0,1.0
2006-05-08,39.9,40.18,39.76,39.89,2408700,39.9,40.18,39.76,39.89,2408700,0.0,1.0
2006-05-09,39.44,40.17,39.36,40.08,2991400,39.44,40.17,39.36,40.08,2991400,0.0,1.0
2006-05-10,39.01,39.66,38.5,39.49,3311500,39.01,39.66,38.5,39.49,3311500,0.0,1.0
2006-05-11,38.1,39.0,37.97,38.85,3935600,38.1,39.0,37.97,38.85,3935600,0.0,1.0
2006-05-12,39.3,39.93,37.9,38.02,6630300,39.3,39.93,37.9,38.02,6630300,0.0,1.0
2006-05-15,38.69,39.48,38.2,39.45,3095300,38.69,39.48,38.2,39.45,3095300,0.0,1.0
2006-05-16,38.19,38.65,37.74,38.385,3715500,38.19,38.65,37.74,38.385,3715500,0.0,1.0
2006-05-17,38.26,39.24,38.22,39.0,4729600,38.26,39.24,38.22,39.0,4729600,0.0,1.0
2006-05-18,38.01,38.89,37.94,38.59,4414400,38.01,38.89,37.94,38.59,4414400,0.0,1.0
2006-05-19,37.49,37.57,35.41,36.705,10464400,37.49,37.57,35.41,36.705,10464400,0.0,1.0
2006-05-22,36.77,37.3,35.98,37.14,2950900,36.77,37.3,35.98,37.14,2950900,0.0,1.0
2006-05-23,35.92,37.16,35.8,36.915,2881700,35.92,37.16,35.8,36.915,2881700,0.0,1.0
2006-05-24,36.6,36.9,35.81,35.96,2981500,36.6,36.9,35.81,35.96,2981500,0.0,1.0
2006-05-25,36.48,36.77,35.92,36.63,1452600,36.48,36.77,35.92,36.63,1452600,0.0,1.0
2006-05-26,37.14,37.15,36.4,37.12,1800300,37.14,37.15,36.4,37.12,1800300,0.0,1.0
2006-05-30,36.49,37.11,36.01,36.84,2303200,36.49,37.11,36.01,36.84,2303200,0.0,1.0
2006-05-31,36.39,36.95,36.27,36.7,2424100,36.39,36.95,36.27,36.7,2424100,0.0,1.0
2006-06-01,37.56,37.56,36.48,36.58,1903400,37.56,37.56,36.48,36.58,1903400,0.0,1.0
2006-06-02,36.53,37.74,35.89,37.71,1839300,36.53,37.74,35.89,37.71,1839300,0.0,1.0
2006-06-05,35.13,36.31,34.93,36.07,2056400,35.13,36.31,34.93,36.07,2056400,0.0,1.0
2006-06-06,35.28,35.75,34.87,35.06,2981600,35.28,35.75,34.87,35.06,2981600,0.0,1.0
2006-06-07,35.18,35.92,35.01,35.33,1630700,35.18,35.92,35.01,35.33,1630700,0.0,1.0
2006-06-08,34.4,34.91,33.64,34.89,3469700,34.4,34.91,33.64,34.89,3469700,0.0,1.0
2006-06-09,34.65,35.17,34.19,34.51,1660900,34.65,35.17,34.19,34.51,1660900,0.0,1.0
2006-06-12,34.74,35.34,34.37,34.54,2648000,34.74,35.34,34.37,34.54,2648000,0.0,1.0
2006-06-13,35.01,35.26,34.57,34.59,2569100,35.01,35.26,34.57,34.59,2569100,0.0,1.0
2006-06-14,35.27,35.36,34.5,34.95,1943700,35.27,35.36,34.5,34.95,1943700,0.0,1.0
2006-06-15,36.69,36.93,35.27,35.43,2308700,36.69,36.93,35.27,35.43,2308700,0.0,1.0
2006-06-16,36.82,37.04,36.49,36.7,2246800,36.82,37.04,36.49,36.7,2246800,0.0,1.0
2006-06-19,36.13,36.87,35.926,36.75,1458400,36.13,36.87,35.926,36.75,1458400,0.0,1.0
2006-06-20,35.6,36.24,35.51,36.09,1099600,35.6,36.24,35.51,36.09,1099600,0.0,1.0
2006-06-21,35.82,36.13,35.18,35.36,2241300,35.82,36.13,35.18,35.36,2241300,0.0,1.0
2006-06-22,34.93,35.8,34.38,35.7,2075800,34.93,35.8,34.38,35.7,2075800,0.0,1.0
2006-06-23,34.73,35.37,34.43,34.84,1875000,34.73,35.37,34.43,34.84,1875000,0.0,1.0
2006-06-26,34.26,34.92,34.22,34.67,2185100,34.26,34.92,34.22,34.67,2185100,0.0,1.0
2006-06-27,32.88,34.44,32.39,34.33,3426400,32.88,34.44,32.39,34.33,3426400,0.0,1.0
2006-06-28,32.86,33.0,32.45,32.78,1632900,32.86,33.0,32.45,32.78,1632900,0.0,1.0
2006-06-29,34.47,34.55,32.7,33.07,2676500,34.47,34.55,32.7,33.07,2676500,0.0,1.0
2006-06-30,34.46,34.86,34.11,34.76,1814100,34.46,34.86,34.11,34.76,1814100,0.0,1.0
2006-07-03,34.94,35.1,34.24,34.49,748500,34.94,35.1,34.24,34.49,748500,0.0,1.0
2006-07-05,34.14,35.03,33.81,34.88,2166400,34.14,35.03,33.81,34.88,2166400,0.0,1.0
2006-07-06,33.42,34.66,32.88,34.2,2594200,33.42,34.66,32.88,34.2,2594200,0.0,1.0
2006-07-07,31.72,33.25,31.57,33.25,3756900,31.72,33.25,31.57,33.25,3756900,0.0,1.0
2006-07-10,30.22,31.86,29.56,31.72,4270700,30.22,31.86,29.56,31.72,4270700,0.0,1.0
2006-07-11,30.84,30.88,29.9,29.9,5982300,30.84,30.88,29.9,29.9,5982300,0.0,1.0
2006-07-12,31.6,32.2,30.9,31.0,4765500,31.6,32.2,30.9,31.0,4765500,0.0,1.0
2006-07-13,30.64,31.29,30.38,31.23,3149100,30.64,31.29,30.38,31.23,3149100,0.0,1.0
2006-07-14,30.45,30.63,29.78,30.63,1946900,30.45,30.63,29.78,30.63,1946900,0.0,1.0
2006-07-17,30.06,30.74,29.94,30.32,1769300,30.06,30.74,29.94,30.32,1769300,0.0,1.0
2006-07-18,30.26,30.5,29.77,30.11,1953200,30.26,30.5,29.77,30.11,1953200,0.0,1.0
2006-07-19,31.41,31.68,30.18,30.31,2811700,31.41,31.68,30.18,30.31,2811700,0.0,1.0
2006-07-20,31.3,32.38,30.76,31.06,3509400,31.3,32.38,30.76,31.06,3509400,0.0,1.0
2006-07-21,30.11,31.24,30.01,31.06,2605500,30.11,31.24,30.01,31.06,2605500,0.0,1.0
2006-07-24,31.31,31.58,30.02,30.04,2470300,31.31,31.58,30.02,30.04,2470300,0.0,1.0
2006-07-25,32.49,32.5,31.31,31.31,3564800,32.49,32.5,31.31,31.31,3564800,0.0,1.0
2006-07-26,31.64,32.49,31.35,32.48,3897000,31.64,32.49,31.35,32.48,3897000,0.0,1.0
2006-07-27,31.4,32.94,31.32,31.88,2880600,31.4,32.94,31.32,31.88,2880600,0.0,1.0
2006-07-28,32.41,33.15,31.52,31.69,3128000,32.41,33.15,31.52,31.69,3128000,0.0,1.0
2006-07-31,34.11,34.65,32.38,32.5,5467000,34.11,34.65,32.38,32.5,5467000,0.0,1.0
2006-08-01,32.98,33.98,32.53,33.26,3999700,32.98,33.98,32.53,33.26,3999700,0.0,1.0
2006-08-02,32.75,33.71,32.67,33.54,3275700,32.75,33.71,32.67,33.54,3275700,0.0,1.0
2006-08-03,33.74,34.05,31.76,32.67,2251400,33.74,34.05,31.76,32.67,2251400,0.0,1.0
2006-08-04,33.31,34.74,32.82,34.12,2313100,33.31,34.74,32.82,34.12,2313100,0.0,1.0
2006-08-07,33.06,33.25,32.27,33.1,1753400,33.06,33.25,32.27,33.1,1753400,0.0,1.0
2006-08-08,32.37,33.48,32.26,33.06,2354300,32.37,33.48,32.26,33.06,2354300,0.0,1.0
2006-08-09,32.9,33.63,32.61,32.79,2051400,32.9,33.63,32.61,32.79,2051400,0.0,1.0
2006-08-10,33.15,33.5,32.74,32.79,2717700,33.15,33.5,32.74,32.79,2717700,0.0,1.0
2006-08-11,32.33,32.98,32.11,32.79,3912000,32.33,32.98,32.11,32.79,3912000,0.0,1.0
2006-08-14,32.35,32.71,32.14,32.56,4196300,32.35,32.71,32.14,32.56,4196300,0.0,1.0
2006-08-15,33.83,34.03,32.58,32.65,4824400,33.83,34.03,32.58,32.65,4824400,0.0,1.0
2006-08-16,34.42,34.79,33.45,34.75,4360400,34.42,34.79,33.45,34.75,4360400,0.0,1.0
2006-08-17,34.99,35.35,34.58,34.61,6358400,34.99,35.35,34.58,34.61,6358400,0.0,1.0
2006-08-18,34.61,34.94,32.4,33.94,9453300,34.61,34.94,32.4,33.94,9453300,0.0,1.0
2006-08-21,33.78,34.57,33.78,34.29,2286700,33.78,34.57,33.78,34.29,2286700,0.0,1.0
2006-08-22,33.41,34.4,33.36,33.68,2698000,33.41,34.4,33.36,33.68,2698000,0.0,1.0
2006-08-23,33.7,34.2,33.17,33.4,1895900,33.7,34.2,33.17,33.4,1895900,0.0,1.0
2006-08-24,33.25,34.04,33.12,33.9,1393400,33.25,34.04,33.12,33.9,1393400,0.0,1.0
2006-08-25,33.51,33.89,33.02,33.03,1700500,33.51,33.89,33.02,33.03,1700500,0.0,1.0
2006-08-28,33.89,34.18,33.47,33.53,1933500,33.89,34.18,33.47,33.53,1933500,0.0,1.0
2006-08-29,33.58,34.19,33.3,33.68,2102400,33.58,34.19,33.3,33.68,2102400,0.0,1.0
2006-08-30,34.27,34.44,33.17,33.68,2198600,34.27,34.44,33.17,33.68,2198600,0.0,1.0
2006-08-31,34.76,35.04,34.3,34.35,2256000,34.76,35.04,34.3,34.35,2256000,0.0,1.0
2006-09-01,33.99,34.88,33.86,34.81,2640300,33.99,34.88,33.86,34.81,2640300,0.0,1.0
2006-09-05,34.21,34.31,33.56,33.82,1867000,34.21,34.31,33.56,33.82,1867000,0.0,1.0
2006-09-06,33.22,33.89,33.14,33.73,2567700,33.22,33.89,33.14,33.73,2567700,0.0,1.0
2006-09-07,31.48,33.0,31.44,33.0,4383600,31.48,33.0,31.44,33.0,4383600,0.0,1.0
2006-09-08,33.49,33.58,31.79,31.98,4335800,33.49,33.58,31.79,31.98,4335800,0.0,1.0
2006-09-11,33.54,34.05,32.9,33.23,3431900,33.54,34.05,32.9,33.23,3431900,0.0,1.0
2006-09-12,34.3,34.32,33.45,33.59,2292500,34.3,34.32,33.45,33.59,2292500,0.0,1.0
2006-09-13,34.55,34.76,33.87,34.24,2372200,34.55,34.76,33.87,34.24,2372200,0.0,1.0
2006-09-14,34.49,34.84,34.26,34.4,2258600,34.49,34.84,34.26,34.4,2258600,0.0,1.0
2006-09-15,35.79,36.41,34.47,34.61,6062600,35.79,36.41,34.47,34.61,6062600,0.0,1.0
2006-09-18,36.29,36.85,35.98,36.01,2540400,36.29,36.85,35.98,36.01,2540400,0.0,1.0
2006-09-19,36.14,36.61,35.49,36.31,2169000,36.14,36.61,35.49,36.31,2169000,0.0,1.0
2006-09-20,36.91,37.23,36.05,36.05,2872900,36.91,37.23,36.05,36.05,2872900,0.0,1.0
2006-09-21,36.53,37.27,36.43,37.27,2177500,36.53,37.27,36.43,37.27,2177500,0.0,1.0
2006-09-22,36.09,36.53,35.8,36.48,931800,36.09,36.53,35.8,36.48,931800,0.0,1.0
2006-09-25,36.64,36.65,35.36,35.94,2444100,36.64,36.65,35.36,35.94,2444100,0.0,1.0
2006-09-26,34.75,36.7,34.62,36.49,5253300,34.75,36.7,34.62,36.49,5253300,0.0,1.0
2006-09-27,34.71,35.52,34.46,34.85,3230500,34.71,35.52,34.46,34.85,3230500,0.0,1.0
2006-09-28,34.53,34.87,34.321,34.83,2727300,34.53,34.87,34.321,34.83,2727300,0.0,1.0
2006-09-29,34.78,35.07,34.22,34.62,2826400,34.78,35.07,34.22,34.62,2826400,0.0,1.0
2006-10-02,33.52,35.07,33.32,34.36,3513500,33.52,35.07,33.32,34.36,3513500,0.0,1.0
2006-10-03,33.4,33.8,33.0,33.3,2495800,33.4,33.8,33.0,33.3,2495800,0.0,1.0
2006-10-04,34.12,34.2,33.17,33.17,2894600,34.12,34.2,33.17,33.17,2894600,0.0,1.0
2006-10-05,35.16,35.16,33.82,34.01,3214500,35.16,35.16,33.82,34.01,3214500,0.0,1.0
2006-10-06,35.1,35.25,34.85,35.05,2262300,35.1,35.25,34.85,35.05,2262300,0.0,1.0
2006-10-09,35.27,35.68,34.16,34.99,2501700,35.27,35.68,34.16,34.99,2501700,0.0,1.0
2006-10-10,35.69,35.83,35.13,35.48,2443100,35.69,35.83,35.13,35.48,2443100,0.0,1.0
2006-10-11,34.75,35.7,34.26,35.7,2884400,34.75,35.7,34.26,35.7,2884400,0.0,1.0
2006-10-12,35.29,35.7,34.8,34.8,2368000,35.29,35.7,34.8,34.8,2368000,0.0,1.0
2006-10-13,34.89,35.49,34.7,35.21,2803200,34.89,35.49,34.7,35.21,2803200,0.0,1.0
2006-10-16,35.3,35.41,34.56,35.2,2380200,35.3,35.41,34.56,35.2,2380200,0.0,1.0
2006-10-17,34.8,35.15,34.4,35.0,2567900,34.8,35.15,34.4,35.0,2567900,0.0,1.0
2006-10-18,35.25,35.41,34.81,35.07,2836000,35.25,35.41,34.81,35.07,2836000,0.0,1.0
2006-10-19,34.93,35.26,34.32,35.17,2535400,34.93,35.26,34.32,35.17,2535400,0.0,1.0
2006-10-20,35.08,35.26,34.38,35.05,2262400,35.08,35.26,34.38,35.05,2262400,0.0,1.0
2006-10-23,35.92,36.0,34.57,35.19,3398400,35.92,36.0,34.57,35.19,3398400,0.0,1.0
2006-10-24,36.54,36.57,35.72,36.05,2860000,36.54,36.57,35.72,36.05,2860000,0.0,1.0
2006-10-25,36.87,37.25,36.55,36.74,3185800,36.87,37.25,36.55,36.74,3185800,0.0,1.0
2006-10-26,37.28,37.4,36.63,37.11,1504000,37.28,37.4,36.63,37.11,1504000,0.0,1.0
2006-10-27,36.21,37.35,36.1,37.07,1416000,36.21,37.35,36.1,37.07,1416000,0.0,1.0
2006-10-30,37.13,37.39,36.32,36.44,1733000,37.13,37.39,36.32,36.44,1733000,0.0,1.0
2006-10-31,36.75,37.27,36.31,37.0,2523300,36.75,37.27,36.31,37.0,2523300,0.0,1.0
2006-11-01,36.26,37.0,36.16,36.94,3064600,36.26,37.0,36.16,36.94,3064600,0.0,1.0
2006-11-02,36.02,36.57,35.89,36.33,3472500,36.02,36.57,35.89,36.33,3472500,0.0,1.0
2006-11-03,36.01,36.16,35.75,36.06,2434100,36.01,36.16,35.75,36.06,2434100,0.0,1.0
2006-11-06,36.04,36.1,35.96,36.03,1782800,36.04,36.1,35.96,36.03,1782800,0.0,1.0
2006-11-07,35.44,35.66,34.34,35.64,5323700,35.44,35.66,34.34,35.64,5323700,0.0,1.0
2006-11-08,35.52,35.8,35.09,35.11,3505400,35.52,35.8,35.09,35.11,3505400,0.0,1.0
2006-11-09,34.74,35.64,34.43,35.47,4962100,34.74,35.64,34.43,35.47,4962100,0.0,1.0
2006-11-10,34.68,34.89,34.11,34.88,4784500,34.68,34.89,34.11,34.88,4784500,0.0,1.0
2006-11-13,35.34,35.53,34.45,34.64,3848300,35.34,35.53,34.45,34.64,3848300,0.0,1.0
2006-11-14,36.03,36.38,35.22,35.52,4321500,36.03,36.38,35.22,35.52,4321500,0.0,1.0
2006-11-15,36.62,36.8,36.28,36.28,3793500,36.62,36.8,36.28,36.28,3793500,0.0,1.0
2006-11-16,37.0,37.08,36.21,36.77,5220000,37.0,37.08,36.21,36.77,5220000,0.0,1.0
2006-11-17,40.55,41.94,39.85,39.86,11978900,40.55,41.94,39.85,39.86,11978900,0.0,1.0
2006-11-20,40.8,41.06,40.15,40.55,2847300,40.8,41.06,40.15,40.55,2847300,0.0,1.0
2006-11-21,40.93,41.04,40.51,40.94,3344700,40.93,41.04,40.51,40.94,3344700,0.0,1.0
2006-11-22,41.44,41.66,40.78,40.9,2286800,41.44,41.66,40.78,40.9,2286800,0.0,1.0
2006-11-24,41.58,41.7,41.04,41.25,752000,41.58,41.7,41.04,41.25,752000,0.0,1.0
2006-11-27,40.53,41.63,40.28,41.63,3626100,40.53,41.63,40.28,41.63,3626100,0.0,1.0
2006-11-28,40.5,41.01,40.25,40.72,3303800,40.5,41.01,40.25,40.72,3303800,0.0,1.0
2006-11-29,40.58,41.2399,40.21,40.8495,3117200,40.58,41.2399,40.21,40.8495,3117200,0.0,1.0
2006-11-30,41.18,41.58,40.45,40.48,2241100,41.18,41.58,40.45,40.48,2241100,0.0,1.0
2006-12-01,41.11,41.2,40.03,41.12,2641900,41.11,41.2,40.03,41.12,2641900,0.0,1.0
2006-12-04,42.09,42.44,40.9,40.925,2921400,42.09,42.44,40.9,40.925,2921400,0.0,1.0
2006-12-05,41.93,42.4,41.51,42.26,2042500,41.93,42.4,41.51,42.26,2042500,0.0,1.0
2006-12-06,42.3,42.51,41.25,41.6,2570600,42.3,42.51,41.25,41.6,2570600,0.0,1.0
2006-12-07,41.75,42.88,41.65,42.519,3499700,41.75,42.88,41.65,42.519,3499700,0.0,1.0
2006-12-08,42.02,42.78,41.08,41.75,2489100,42.02,42.78,41.08,41.75,2489100,0.0,1.0
2006-12-11,41.16,42.19,40.75,41.15,2299000,41.16,42.19,40.75,41.15,2299000,0.0,1.0
2006-12-12,41.06,41.69,40.86,41.34,2149700,41.06,41.69,40.86,41.34,2149700,0.0,1.0
2006-12-13,41.06,41.23,40.59,41.23,1941800,41.06,41.23,40.59,41.23,1941800,0.0,1.0
2006-12-14,41.34,42.12,41.08,41.3,2918500,41.34,42.12,41.08,41.3,2918500,0.0,1.0
2006-12-15,41.81,42.15,41.37,41.57,2830100,41.81,42.15,41.37,41.57,2830100,0.0,1.0
2006-12-18,40.63,42.1,40.36,42.0,2330200,40.63,42.1,40.36,42.0,2330200,0.0,1.0
2006-12-19,40.56,40.83,39.65,40.45,1346900,40.56,40.83,39.65,40.45,1346900,0.0,1.0
2006-12-20,41.06,41.33,40.56,40.77,1429000,41.06,41.33,40.56,40.77,1429000,0.0,1.0
2006-12-21,40.4,41.19,40.16,41.19,1190100,40.4,41.19,40.16,41.19,1190100,0.0,1.0
2006-12-22,40.04,40.56,39.66,40.54,989600,40.04,40.56,39.66,40.54,989600,0.0,1.0
2006-12-26,40.57,40.71,39.83,39.95,639500,40.57,40.71,39.83,39.95,639500,0.0,1.0
2006-12-27,40.78,41.0,40.34,40.839,936400,40.78,41.0,40.34,40.839,936400,0.0,1.0
2006-12-28,40.54,40.75,40.32,40.65,1501200,40.54,40.75,40.32,40.65,1501200,0.0,1.0
2006-12-29,40.46,40.92,40.32,40.39,1058800,40.46,40.92,40.32,40.39,1058800,0.0,1.0
2007-01-03,40.56,41.83,39.81,40.63,3873900,40.56,41.83,39.81,40.63,3873900,0.0,1.0
2007-01-04,41.33,41.55,40.26,40.69,2155200,41.33,41.55,40.26,40.69,2155200,0.0,1.0
2007-01-05,41.93,42.0,41.01,41.5,2172800,41.93,42.0,41.01,41.5,2172800,0.0,1.0
2007-01-08,41.8,42.47,41.59,41.9,1877500,41.8,42.47,41.59,41.9,1877500,0.0,1.0
2007-01-09,42.32,42.5,41.55,42.0,1734200,42.32,42.5,41.55,42.0,1734200,0.0,1.0
2007-01-10,42.72,42.94,41.93,42.26,1683900,42.72,42.94,41.93,42.26,1683900,0.0,1.0
2007-01-11,43.92,44.26,42.92,42.99,3786300,43.92,44.26,42.92,42.99,3786300,0.0,1.0
2007-01-12,43.74,44.42,43.33,43.83,2376800,43.74,44.42,43.33,43.83,2376800,0.0,1.0
2007-01-16,44.2,44.64,43.81,44.03,1818800,44.2,44.64,43.81,44.03,1818800,0.0,1.0
2007-01-17,44.49,45.19,44.03,44.03,2359200,44.49,45.19,44.03,44.03,2359200,0.0,1.0
2007-01-18,43.09,44.9,42.94,44.65,2053900,43.09,44.9,42.94,44.65,2053900,0.0,1.0
2007-01-19,42.23,42.79,41.77,42.735,4163000,42.23,42.79,41.77,42.735,4163000,0.0,1.0
2007-01-22,42.42,42.54,41.79,42.13,3472200,42.42,42.54,41.79,42.13,3472200,0.0,1.0
2007-01-23,42.7,42.92,42.18,42.21,1833600,42.7,42.92,42.18,42.21,1833600,0.0,1.0
2007-01-24,42.83,43.56,42.78,43.099,1831900,42.83,43.56,42.78,43.099,1831900,0.0,1.0
2007-01-25,42.27,43.09,42.07,42.77,1779600,42.27,43.09,42.07,42.77,1779600,0.0,1.0
2007-01-26,42.45,42.71,41.53,42.33,1891600,42.45,42.71,41.53,42.33,1891600,0.0,1.0
2007-01-29,42.2,43.25,41.87,42.639,1737500,42.2,43.25,41.87,42.639,1737500,0.0,1.0
2007-01-30,43.38,43.51,42.05,42.35,2237600,43.38,43.51,42.05,42.35,2237600,0.0,1.0
2007-01-31,43.72,43.84,42.72,43.51,1786900,43.72,43.84,42.72,43.51,1786900,0.0,1.0
2007-02-01,44.26,44.39,43.32,43.74,1893400,44.26,44.39,43.32,43.74,1893400,0.0,1.0
2007-02-02,44.29,44.9,44.1,44.28,2064500,44.29,44.9,44.1,44.28,2064500,0.0,1.0
2007-02-05,44.72,45.07,44.25,44.4,1963600,44.72,45.07,44.25,44.4,1963600,0.0,1.0
2007-02-06,43.72,44.88,43.41,44.72,2560200,43.72,44.88,43.41,44.72,2560200,0.0,1.0
2007-02-07,42.29,43.75,42.14,43.68,5501100,42.29,43.75,42.14,43.68,5501100,0.0,1.0
2007-02-08,42.26,42.88,42.0,42.21,2787600,42.26,42.88,42.0,42.21,2787600,0.0,1.0
2007-02-09,41.93,42.75,41.43,42.59,2782400,41.93,42.75,41.43,42.59,2782400,0.0,1.0
2007-02-12,41.48,42.19,41.31,41.96,2349200,41.48,42.19,41.31,41.96,2349200,0.0,1.0
2007-02-13,41.33,42.0399,41.02,41.52,1812300,41.33,42.0399,41.02,41.52,1812300,0.0,1.0
2007-02-14,42.68,43.01,41.25,41.49,2829300,42.68,43.01,41.25,41.49,2829300,0.0,1.0
2007-02-15,42.61,42.99,42.28,42.34,2836500,42.61,42.99,42.28,42.34,2836500,0.0,1.0
2007-02-16,42.21,42.77,42.07,42.5,2801300,42.21,42.77,42.07,42.5,2801300,0.0,1.0
2007-02-20,42.19,42.35,41.91,42.26,2573500,42.19,42.35,41.91,42.26,2573500,0.0,1.0
2007-02-21,42.02,42.23,41.77,42.2,2709800,42.02,42.23,41.77,42.2,2709800,0.0,1.0
2007-02-22,42.13,42.26,41.88,41.94,2676100,42.13,42.26,41.88,41.94,2676100,0.0,1.0
2007-02-23,42.47,42.74,41.93,42.39,1984500,42.47,42.74,41.93,42.39,1984500,0.0,1.0
2007-02-26,42.18,42.98,42.15,42.75,3083700,42.18,42.98,42.15,42.75,3083700,0.0,1.0
2007-02-27,40.8,41.83,40.17,41.8,5039000,40.8,41.83,40.17,41.8,5039000,0.0,1.0
2007-02-28,41.15,41.23,38.88,39.6,12917000,41.15,41.23,38.88,39.6,12917000,0.0,1.0
2007-03-01,40.32,40.95,39.85,40.18,5690800,40.32,40.95,39.85,40.18,5690800,0.0,1.0
2007-03-02,39.79,40.51,39.52,39.856,3624700,39.79,40.51,39.52,39.856,3624700,0.0,1.0
2007-03-05,38.83,39.66,38.5,39.395,3285000,38.83,39.66,38.5,39.395,3285000,0.0,1.0
2007-03-06,39.34,39.63,38.81,39.01,3147300,39.34,39.63,38.81,39.01,3147300,0.0,1.0
2007-03-07,38.94,39.38,38.68,39.17,2227100,38.94,39.38,38.68,39.17,2227100,0.0,1.0
2007-03-08,38.53,39.22,38.45,39.1,2216400,38.53,39.22,38.45,39.1,2216400,0.0,1.0
2007-03-09,38.54,38.74,38.0,38.65,2355700,38.54,38.74,38.0,38.65,2355700,0.0,1.0
2007-03-12,38.46,38.92,38.14,38.55,1979800,38.46,38.92,38.14,38.55,1979800,0.0,1.0
2007-03-13,37.44,38.2,37.35,38.14,2534600,37.44,38.2,37.35,38.14,2534600,0.0,1.0
2007-03-14,37.76,37.85,37.36,37.4,2901900,37.76,37.85,37.36,37.4,2901900,0.0,1.0
2007-03-15,37.6,38.04,37.34,37.81,2257500,37.6,38.04,37.34,37.81,2257500,0.0,1.0
2007-03-16,37.4,37.96,37.25,37.61,2477800,37.4,37.96,37.25,37.61,2477800,0.0,1.0
2007-03-19,37.83,38.22,37.59,37.7,1666200,37.83,38.22,37.59,37.7,1666200,0.0,1.0
2007-03-20,38.6,38.78,37.8,37.83,2549000,38.6,38.78,37.8,37.83,2549000,0.0,1.0
2007-03-21,39.69,39.7,38.44,38.62,3298200,39.69,39.7,38.44,38.62,3298200,0.0,1.0
2007-03-22,38.95,40.0,38.91,39.97,2071400,38.95,40.0,38.91,39.97,2071400,0.0,1.0
2007-03-23,38.38,39.24,38.29,38.95,2560300,38.38,39.24,38.29,38.95,2560300,0.0,1.0
2007-03-26,38.04,38.55,37.7,38.55,2891500,38.04,38.55,37.7,38.55,2891500,0.0,1.0
2007-03-27,37.76,38.13,37.66,37.89,2644500,37.76,38.13,37.66,37.89,2644500,0.0,1.0
2007-03-28,37.59,38.16,37.56,37.73,2834700,37.59,38.16,37.56,37.73,2834700,0.0,1.0
2007-03-29,37.15,37.86,36.74,37.78,2914000,37.15,37.86,36.74,37.78,2914000,0.0,1.0
2007-03-30,37.6,37.77,37.05,37.39,3457200,37.6,37.77,37.05,37.39,3457200,0.0,1.0
2007-04-02,38.25,38.3,37.54,37.75,3729400,38.25,38.3,37.54,37.75,3729400,0.0,1.0
2007-04-03,38.49,38.8,38.26,38.36,2409600,38.49,38.8,38.26,38.36,2409600,0.0,1.0
2007-04-04,38.87,39.1,38.26,38.43,2328600,38.87,39.1,38.26,38.43,2328600,0.0,1.0
2007-04-05,39.55,39.56,38.69,38.97,2355300,39.55,39.56,38.69,38.97,2355300,0.0,1.0
2007-04-09,38.84,39.59,38.8,39.58,2177400,38.84,39.59,38.8,39.58,2177400,0.0,1.0
2007-04-10,40.33,40.35,39.55,40.14,3956900,40.33,40.35,39.55,40.14,3956900,0.0,1.0
2007-04-11,39.41,40.28,39.33,40.19,2094300,39.41,40.28,39.33,40.19,2094300,0.0,1.0
2007-04-12,39.64,39.7,39.11,39.42,1279200,39.64,39.7,39.11,39.42,1279200,0.0,1.0
2007-04-13,39.24,39.67,38.83,39.53,1322400,39.24,39.67,38.83,39.53,1322400,0.0,1.0
2007-04-16,39.71,39.83,39.44,39.5,1101900,39.71,39.83,39.44,39.5,1101900,0.0,1.0
2007-04-17,39.81,39.81,39.06,39.72,944200,39.81,39.81,39.06,39.72,944200,0.0,1.0
2007-04-18,39.69,39.84,39.1,39.39,1542900,39.69,39.84,39.1,39.39,1542900,0.0,1.0
2007-04-19,39.61,39.8,39.25,39.4,1250700,39.61,39.8,39.25,39.4,1250700,0.0,1.0
2007-04-20,39.65,40.19,39.4,40.19,2420900,39.65,40.19,39.4,40.19,2420900,0.0,1.0
2007-04-23,39.78,40.16,39.2901,39.81,2392300,39.78,40.16,39.2901,39.81,2392300,0.0,1.0
2007-04-24,40.54,41.18,39.86,39.86,2878100,40.54,41.18,39.86,39.86,2878100,0.0,1.0
2007-04-25,41.04,41.08,40.28,40.54,2011100,41.04,41.08,40.28,40.54,2011100,0.0,1.0
2007-04-26,41.76,42.2,41.29,42.01,2894600,41.76,42.2,41.29,42.01,2894600,0.0,1.0
2007-04-27,41.99,42.24,41.53,41.53,2119400,41.99,42.24,41.53,41.53,2119400,0.0,1.0
2007-04-30,41.27,41.95,41.24,41.77,1518200,41.27,41.95,41.24,41.77,1518200,0.0,1.0
2007-05-01,41.4,41.71,40.89,41.25,1641900,41.4,41.71,40.89,41.25,1641900,0.0,1.0
2007-05-02,41.93,42.08,41.22,41.31,1181400,41.93,42.08,41.22,41.31,1181400,0.0,1.0
2007-05-03,41.53,42.11,41.4,42.05,1714900,41.53,42.11,41.4,42.05,1714900,0.0,1.0
2007-05-04,41.7,41.95,41.26,41.61,1033300,41.7,41.95,41.26,41.61,1033300,0.0,1.0
2007-05-07,41.9,42.1,41.37,41.81,1496000,41.9,42.1,41.37,41.81,1496000,0.0,1.0
2007-05-08,42.71,42.78,41.61,41.81,2484300,42.71,42.78,41.61,41.81,2484300,0.0,1.0
2007-05-09,42.93,43.33,42.669,42.76,2764300,42.93,43.33,42.669,42.76,2764300,0.0,1.0
2007-05-10,42.34,42.9,41.97,42.72,2817600,42.34,42.9,41.97,42.72,2817600,0.0,1.0
2007-05-11,43.27,43.3,42.38,42.93,1564500,43.27,43.3,42.38,42.93,1564500,0.0,1.0
2007-05-14,43.42,43.75,43.01,43.11,2001900,43.42,43.75,43.01,43.11,2001900,0.0,1.0
2007-05-15,43.08,43.75,42.83,43.3,3179500,43.08,43.75,42.83,43.3,3179500,0.0,1.0
2007-05-16,43.8,43.82,42.73,43.22,2822900,43.8,43.82,42.73,43.22,2822900,0.0,1.0
2007-05-17,43.3,43.86,43.19,43.85,2735700,43.3,43.86,43.19,43.85,2735700,0.0,1.0
2007-05-18,44.3,44.57,41.72,42.5,7718900,44.3,44.57,41.72,42.5,7718900,0.0,1.0
2007-05-21,45.13,45.32,44.27,44.42,3297700,45.13,45.32,44.27,44.42,3297700,0.0,1.0
2007-05-22,45.53,45.62,44.72,44.9,2865600,45.53,45.62,44.72,44.9,2865600,0.0,1.0
2007-05-23,45.51,45.87,45.41,45.48,2873700,45.51,45.87,45.41,45.48,2873700,0.0,1.0
2007-05-24,44.74,45.6,44.54,45.37,2234300,44.74,45.6,44.54,45.37,2234300,0.0,1.0
2007-05-25,44.97,45.3,44.46,44.96,1104900,44.97,45.3,44.46,44.96,1104900,0.0,1.0
2007-05-29,44.9,45.04,44.47,44.91,1414100,44.9,45.04,44.47,44.91,1414100,0.0,1.0
2007-05-30,45.03,45.13,44.27,44.6,1687000,45.03,45.13,44.27,44.6,1687000,0.0,1.0
2007-05-31,45.45,45.5,44.59,44.98,1821000,45.45,45.5,44.59,44.98,1821000,0.0,1.0
2007-06-01,44.9,45.47,44.82,45.33,1274900,44.9,45.47,44.82,45.33,1274900,0.0,1.0
2007-06-04,45.1,45.14,44.29,44.66,1356800,45.1,45.14,44.29,44.66,1356800,0.0,1.0
2007-06-05,44.79,44.85,44.08,44.2,3414000,44.79,44.85,44.08,44.2,3414000,0.0,1.0
2007-06-06,44.55,44.87,44.3318,44.42,1679300,44.55,44.87,44.3318,44.42,1679300,0.0,1.0
2007-06-07,43.67,44.34,43.5,43.79,3503000,43.67,44.34,43.5,43.79,3503000,0.0,1.0
2007-06-08,44.18,44.22,42.83,43.05,2742400,44.18,44.22,42.83,43.05,2742400,0.0,1.0
2007-06-11,44.83,45.07,43.6,44.0,2627300,44.83,45.07,43.6,44.0,2627300,0.0,1.0
2007-06-12,45.79,45.99,44.25,44.51,3532200,45.79,45.99,44.25,44.51,3532200,0.0,1.0
2007-06-13,47.04,47.17,45.35,45.75,4394700,47.04,47.17,45.35,45.75,4394700,0.0,1.0
2007-06-14,45.29,46.2,44.67,46.05,5396600,45.29,46.2,44.67,46.05,5396600,0.0,1.0
2007-06-15,45.0,45.7818,44.68,45.78,4584300,45.0,45.7818,44.68,45.78,4584300,0.0,1.0
2007-06-18,45.5,45.66,44.65,45.0,2109000,45.5,45.66,44.65,45.0,2109000,0.0,1.0
2007-06-19,46.5,46.75,45.11,45.26,2985100,46.5,46.75,45.11,45.26,2985100,0.0,1.0
2007-06-20,46.64,47.07,46.37,46.65,3512000,46.64,47.07,46.37,46.65,3512000,0.0,1.0
2007-06-21,47.17,47.5,46.62,46.62,4405900,47.17,47.5,46.62,46.62,4405900,0.0,1.0
2007-06-22,46.66,47.16,46.24,46.91,4112700,46.66,47.16,46.24,46.91,4112700,0.0,1.0
2007-06-25,46.91,47.69,46.41,46.6,3832300,46.91,47.69,46.41,46.6,3832300,0.0,1.0
2007-06-26,47.14,47.34,46.6,47.25,3229500,47.14,47.34,46.6,47.25,3229500,0.0,1.0
2007-06-27,47.72,47.73,46.61,46.8,3634400,47.72,47.73,46.61,46.8,3634400,0.0,1.0
2007-06-28,47.77,48.14,47.48,47.6,3555900,47.77,48.14,47.48,47.6,3555900,0.0,1.0
2007-06-29,47.08,47.9,46.51,47.73,4746900,47.08,47.9,46.51,47.73,4746900,0.0,1.0
2007-07-02,47.29,47.5,46.6,46.64,2721300,47.29,47.5,46.6,46.64,2721300,0.0,1.0
2007-07-03,46.1,47.37,45.94,47.37,2487100,46.1,47.37,45.94,47.37,2487100,0.0,1.0
2007-07-05,45.79,46.09,45.51,46.0,7246100,45.79,46.09,45.51,46.0,7246100,0.0,1.0
2007-07-06,45.2,45.55,44.66,45.46,6752700,45.2,45.55,44.66,45.46,6752700,0.0,1.0
2007-07-09,44.96,45.41,44.81,45.41,4175100,44.96,45.41,44.81,45.41,4175100,0.0,1.0
2007-07-10,44.9,45.35,44.6,44.89,3378100,44.9,45.35,44.6,44.89,3378100,0.0,1.0
2007-07-11,45.38,45.53,44.16,44.76,3238100,45.38,45.53,44.16,44.76,3238100,0.0,1.0
2007-07-12,46.9,46.9,45.15,45.3,3843400,46.9,46.9,45.15,45.3,3843400,0.0,1.0
2007-07-13,47.0,47.0,46.4,46.92,2263900,47.0,47.0,46.4,46.92,2263900,0.0,1.0
2007-07-16,47.03,47.49,46.64,46.75,3909400,47.03,47.49,46.64,46.75,3909400,0.0,1.0
2007-07-17,47.3,47.47,46.88,47.26,1462700,47.3,47.47,46.88,47.26,1462700,0.0,1.0
2007-07-18,46.77,47.22,46.39,47.0,3158100,46.77,47.22,46.39,47.0,3158100,0.0,1.0
2007-07-19,47.9,47.95,46.55,47.0,2652900,47.9,47.95,46.55,47.0,2652900,0.0,1.0
2007-07-20,44.54,45.99,44.2399,45.99,6083600,44.54,45.99,44.2399,45.99,6083600,0.0,1.0
2007-07-23,44.72,45.19,44.44,44.85,2648100,44.72,45.19,44.44,44.85,2648100,0.0,1.0
2007-07-24,44.34,44.96,44.12,44.5,4186100,44.34,44.96,44.12,44.5,4186100,0.0,1.0
2007-07-25,44.17,44.69,43.85,44.45,3639400,44.17,44.69,43.85,44.45,3639400,0.0,1.0
2007-07-26,43.63,44.06,42.65,43.51,6801100,43.63,44.06,42.65,43.51,6801100,0.0,1.0
2007-07-27,43.29,44.46,43.29,43.67,3131200,43.29,44.46,43.29,43.67,3131200,0.0,1.0
2007-07-30,43.83,44.08,43.18,43.24,3485100,43.83,44.08,43.18,43.24,3485100,0.0,1.0
2007-07-31,42.37,44.0,42.32,44.0,4248000,42.37,44.0,42.32,44.0,4248000,0.0,1.0
2007-08-01,43.69,44.1,42.17,42.17,9458300,43.69,44.1,42.17,42.17,9458300,0.0,1.0
2007-08-02,41.7,43.67,41.59,42.9,9400900,41.7,43.67,41.59,42.9,9400900,0.0,1.0
2007-08-03,40.47,42.0,40.47,41.7,4872700,40.47,42.0,40.47,41.7,4872700,0.0,1.0
2007-08-06,41.46,41.47,40.61,40.79,2930400,41.46,41.47,40.61,40.79,2930400,0.0,1.0
2007-08-07,42.91,43.83,40.8,41.12,3970500,42.91,43.83,40.8,41.12,3970500,0.0,1.0
2007-08-08,44.03,45.1,42.92,43.25,4024200,44.03,45.1,42.92,43.25,4024200,0.0,1.0
2007-08-09,43.63,44.8,43.38,43.85,4474700,43.63,44.8,43.38,43.85,4474700,0.0,1.0
2007-08-10,43.1301,44.44,42.83,43.63,2969900,43.1301,44.44,42.83,43.63,2969900,0.0,1.0
2007-08-13,44.62,44.9,43.2,43.5,3953100,44.62,44.9,43.2,43.5,3953100,0.0,1.0
2007-08-14,43.87,44.66,43.74,44.6,2736800,43.87,44.66,43.74,44.6,2736800,0.0,1.0
2007-08-15,42.61,45.0,42.38,43.22,3049600,42.61,45.0,42.38,43.22,3049600,0.0,1.0
2007-08-16,42.61,43.12,40.82,42.61,5125500,42.61,43.12,40.82,42.61,5125500,0.0,1.0
2007-08-17,44.9,45.11,43.0,44.66,5453800,44.9,45.11,43.0,44.66,5453800,0.0,1.0
2007-08-20,46.45,46.63,44.09,44.6,4007000,46.45,46.63,44.09,44.6,4007000,0.0,1.0
2007-08-21,45.69,46.01,44.57,45.41,3129800,45.69,46.01,44.57,45.41,3129800,0.0,1.0
2007-08-22,46.08,46.3,45.58,45.85,2536800,46.08,46.3,45.58,45.85,2536800,0.0,1.0
2007-08-23,45.04,46.5,44.76,46.29,2896200,45.04,46.5,44.76,46.29,2896200,0.0,1.0
2007-08-24,45.55,45.55,44.86,44.91,816297,45.55,45.55,44.86,44.91,816297,0.0,1.0
2007-08-27,45.47,45.72,44.75,45.22,856703,45.47,45.72,44.75,45.22,856703,0.0,1.0
2007-08-28,44.03,45.47,44.03,45.12,1919500,44.03,45.47,44.03,45.12,1919500,0.0,1.0
2007-08-29,45.14,45.32,43.6,44.4,1304700,45.14,45.32,43.6,44.4,1304700,0.0,1.0
2007-08-30,45.4,46.25,44.65,44.93,1927800,45.4,46.25,44.65,44.93,1927800,0.0,1.0
2007-08-31,46.32,46.6,45.54,46.12,1794300,46.32,46.6,45.54,46.12,1794300,0.0,1.0
2007-09-04,46.58,47.1,45.6,46.15,1784500,46.58,47.1,45.6,46.15,1784500,0.0,1.0
2007-09-05,46.84,46.85,46.16,46.34,1994700,46.84,46.85,46.16,46.34,1994700,0.0,1.0
2007-09-06,46.72,47.05,46.34,47.0,1302800,46.72,47.05,46.34,47.0,1302800,0.0,1.0
2007-09-07,45.15,46.92,45.0,46.45,2246500,45.15,46.92,45.0,46.45,2246500,0.0,1.0
2007-09-10,45.44,46.25,45.36,45.51,2305200,45.44,46.25,45.36,45.51,2305200,0.0,1.0
2007-09-11,46.55,46.69,45.84,46.0,1294100,46.55,46.69,45.84,46.0,1294100,0.0,1.0
2007-09-12,46.79,47.46,46.17,46.36,1962000,46.79,47.46,46.17,46.36,1962000,0.0,1.0
2007-09-13,47.24,47.5,46.73,47.06,1593100,47.24,47.5,46.73,47.06,1593100,0.0,1.0
2007-09-14,47.56,47.79,46.77,46.9,2233300,47.56,47.79,46.77,46.9,2233300,0.0,1.0
2007-09-17,47.21,47.56,46.69,47.34,1664600,47.21,47.56,46.69,47.34,1664600,0.0,1.0
2007-09-18,48.85,48.85,47.34,47.5,2729700,48.85,48.85,47.34,47.5,2729700,0.0,1.0
2007-09-19,49.9,50.04,48.34,48.63,5744400,49.9,50.04,48.34,48.63,5744400,0.0,1.0
2007-09-20,49.31,49.7,49.0,49.5,2418500,49.31,49.7,49.0,49.5,2418500,0.0,1.0
2007-09-21,48.72,49.8,48.63,49.63,2965400,48.72,49.8,48.63,49.63,2965400,0.0,1.0
2007-09-24,48.41,48.68,48.0,48.58,2275700,48.41,48.68,48.0,48.58,2275700,0.0,1.0
2007-09-25,49.89,49.99,48.23,48.23,2323400,49.89,49.99,48.23,48.23,2323400,0.0,1.0
2007-09-26,50.1,50.55,49.43,49.81,2097000,50.1,50.55,49.43,49.81,2097000,0.0,1.0
2007-09-27,49.8,50.22,49.27,50.16,1903900,49.8,50.22,49.27,50.16,1903900,0.0,1.0
2007-09-28,49.97,50.05,49.57,49.61,1910800,49.97,50.05,49.57,49.61,1910800,0.0,1.0
2007-10-01,49.82,49.99,48.27,48.59,1992400,49.82,49.99,48.27,48.59,1992400,0.0,1.0
2007-10-02,49.91,50.04,49.13,50.04,1785200,49.91,50.04,49.13,50.04,1785200,0.0,1.0
2007-10-03,49.6399,50.0,49.41,49.82,1135700,49.6399,50.0,49.41,49.82,1135700,0.0,1.0
2007-10-04,49.97,50.46,49.514,49.78,1387900,49.97,50.46,49.514,49.78,1387900,0.0,1.0
2007-10-05,50.56,50.61,49.21,50.08,2361100,50.56,50.61,49.21,50.08,2361100,0.0,1.0
2007-10-08,50.75,50.93,50.03,50.47,1214200,50.75,50.93,50.03,50.47,1214200,0.0,1.0
2007-10-09,50.75,51.18,50.47,50.76,2161700,50.75,51.18,50.47,50.76,2161700,0.0,1.0
2007-10-10,50.7,50.96,50.35,50.71,1414000,50.7,50.96,50.35,50.71,1414000,0.0,1.0
2007-10-11,49.96,51.32,49.8,50.76,2267000,49.96,51.32,49.8,50.76,2267000,0.0,1.0
2007-10-12,50.8,51.0,50.02,50.25,2050000,50.8,51.0,50.02,50.25,2050000,0.0,1.0
2007-10-15,49.85,51.0,49.44,50.5,1335500,49.85,51.0,49.44,50.5,1335500,0.0,1.0
2007-10-16,49.18,50.4999,48.94,49.94,2025300,49.18,50.4999,48.94,49.94,2025300,0.0,1.0
2007-10-17,48.37,48.94,47.52,48.5,2929900,48.37,48.94,47.52,48.5,2929900,0.0,1.0
2007-10-18,49.07,49.43,48.3,48.46,1852600,49.07,49.43,48.3,48.46,1852600,0.0,1.0
2007-10-19,46.96,49.275,46.89,49.0,2690800,46.96,49.275,46.89,49.0,2690800,0.0,1.0
2007-10-22,47.49,47.84,45.86,46.72,2061500,47.49,47.84,45.86,46.72,2061500,0.0,1.0
2007-10-23,47.22,47.25,46.46,46.73,1963900,47.22,47.25,46.46,46.73,1963900,0.0,1.0
2007-10-24,47.19,47.44,45.54,46.8,2103900,47.19,47.44,45.54,46.8,2103900,0.0,1.0
2007-10-25,47.25,48.19,46.98,47.54,2177700,47.25,48.19,46.98,47.54,2177700,0.0,1.0
2007-10-26,47.65,48.1025,47.36,47.545,1975100,47.65,48.1025,47.36,47.545,1975100,0.0,1.0
2007-10-29,47.71,48.12,47.16,47.77,3150200,47.71,48.12,47.16,47.77,3150200,0.0,1.0
2007-10-30,46.96,47.6,46.78,47.59,2335600,46.96,47.6,46.78,47.59,2335600,0.0,1.0
2007-10-31,48.9,48.9,46.85,47.3,3688800,48.9,48.9,46.85,47.3,3688800,0.0,1.0
2007-11-01,47.8,49.0,47.73,48.16,1871100,47.8,49.0,47.73,48.16,1871100,0.0,1.0
2007-11-02,48.81,48.94,47.48,48.37,1671500,48.81,48.94,47.48,48.37,1671500,0.0,1.0
2007-11-05,48.1,48.54,47.79,48.15,1574900,48.1,48.54,47.79,48.15,1574900,0.0,1.0
2007-11-06,49.71,49.73,48.65,49.68,2448700,49.71,49.73,48.65,49.68,2448700,0.0,1.0
2007-11-07,48.42,49.84,48.37,49.38,1875800,48.42,49.84,48.37,49.38,1875800,0.0,1.0
2007-11-08,47.36,48.55,45.5,48.2,3746500,47.36,48.55,45.5,48.2,3746500,0.0,1.0
2007-11-09,46.16,47.256,46.02,46.51,2479600,46.16,47.256,46.02,46.51,2479600,0.0,1.0
2007-11-12,44.84,46.67,44.84,46.02,3080400,44.84,46.67,44.84,46.02,3080400,0.0,1.0
2007-11-13,47.99,48.6,44.84,46.66,3299500,47.99,48.6,44.84,46.66,3299500,0.0,1.0
2007-11-14,47.53,49.0,47.5,48.63,2579700,47.53,49.0,47.5,48.63,2579700,0.0,1.0
2007-11-15,47.46,48.0,46.84,47.28,2821600,47.46,48.0,46.84,47.28,2821600,0.0,1.0
2007-11-16,46.41,47.46,44.78,44.87,6011300,46.41,47.46,44.78,44.87,6011300,0.0,1.0
2007-11-19,46.07,46.69,45.7,46.31,2897100,46.07,46.69,45.7,46.31,2897100,0.0,1.0
2007-11-20,46.34,47.21,45.25,46.14,1796200,46.34,47.21,45.25,46.14,1796200,0.0,1.0
2007-11-21,45.23,47.182,44.9,46.29,2509500,45.23,47.182,44.9,46.29,2509500,0.0,1.0
2007-11-23,45.79,46.15,45.25,45.34,639200,45.79,46.15,45.25,45.34,639200,0.0,1.0
2007-11-26,44.56,46.13,44.51,45.37,1689200,44.56,46.13,44.51,45.37,1689200,0.0,1.0
2007-11-27,45.87,46.53,44.6,44.95,2505900,45.87,46.53,44.6,44.95,2505900,0.0,1.0
2007-11-28,46.62,46.8,45.35,45.9,3532100,46.62,46.8,45.35,45.9,3532100,0.0,1.0
2007-11-29,47.46,47.64,46.18,46.46,1925500,47.46,47.64,46.18,46.46,1925500,0.0,1.0
2007-11-30,47.09,47.83,46.83,47.42,2218500,47.09,47.83,46.83,47.42,2218500,0.0,1.0
2007-12-03,47.53,47.95,46.69,46.76,2394200,47.53,47.95,46.69,46.76,2394200,0.0,1.0
2007-12-04,47.59,47.95,46.84,46.84,1410900,47.59,47.95,46.84,46.84,1410900,0.0,1.0
2007-12-05,48.72,49.21,47.85,47.98,2277400,48.72,49.21,47.85,47.98,2277400,0.0,1.0
2007-12-06,48.09,48.91,47.4,48.91,3183300,48.09,48.91,47.4,48.91,3183300,0.0,1.0
2007-12-07,48.2,48.37,47.44,48.0,1587200,48.2,48.37,47.44,48.0,1587200,0.0,1.0
2007-12-10,49.68,49.95,48.51,48.64,1852500,49.68,49.95,48.51,48.64,1852500,0.0,1.0
2007-12-11,49.1,50.18,49.0,49.33,2791100,49.1,50.18,49.0,49.33,2791100,0.0,1.0
2007-12-12,49.5,50.13,49.0,49.97,2452900,49.5,50.13,49.0,49.97,2452900,0.0,1.0
2007-12-13,50.33,50.47,49.21,49.4,2125800,50.33,50.47,49.21,49.4,2125800,0.0,1.0
2007-12-14,49.56,50.56,49.54,49.84,2365300,49.56,50.56,49.54,49.84,2365300,0.0,1.0
2007-12-17,48.55,49.59,48.45,49.58,1863200,48.55,49.59,48.45,49.58,1863200,0.0,1.0
2007-12-18,49.78,50.03,48.41,48.52,2616400,49.78,50.03,48.41,48.52,2616400,0.0,1.0
2007-12-19,49.68,50.02,49.2,49.63,1791600,49.68,50.02,49.2,49.63,1791600,0.0,1.0
2007-12-20,50.5,50.57,49.67,50.0,1851700,50.5,50.57,49.67,50.0,1851700,0.0,1.0
2007-12-21,50.99,51.12,50.34,50.9,3174200,50.99,51.12,50.34,50.9,3174200,0.0,1.0
2007-12-24,51.02,51.22,50.65,50.7,498300,51.02,51.22,50.65,50.7,498300,0.0,1.0
2007-12-26,51.04,51.1,50.42,50.85,827100,51.04,51.1,50.42,50.85,827100,0.0,1.0
2007-12-27,49.85,51.15,49.62,51.1,1524800,49.85,51.15,49.62,51.1,1524800,0.0,1.0
2007-12-28,50.26,50.61,49.75,49.75,1149700,50.26,50.61,49.75,49.75,1149700,0.0,1.0
2007-12-31,49.76,50.29,49.7,50.1,1476300,49.76,50.29,49.7,50.1,1476300,0.0,1.0
2008-01-02,48.24,49.71,48.04,49.64,2401000,48.24,49.71,48.04,49.64,2401000,0.0,1.0
2008-01-03,47.84,48.83,47.62,48.29,2327400,47.84,48.83,47.62,48.29,2327400,0.0,1.0
2008-01-04,45.7,47.7,45.54,47.7,2674800,45.7,47.7,45.54,47.7,2674800,0.0,1.0
2008-01-07,46.72,47.05,45.6,45.88,2879900,46.72,47.05,45.6,45.88,2879900,0.0,1.0
2008-01-08,44.82,47.1,44.81,47.0,3891200,44.82,47.1,44.81,47.0,3891200,0.0,1.0
2008-01-09,44.39,45.69,44.0,44.84,3452900,44.39,45.69,44.0,44.84,3452900,0.0,1.0
2008-01-10,44.66,45.11,43.45,44.09,2998400,44.66,45.11,43.45,44.09,2998400,0.0,1.0
2008-01-11,43.18,44.39,43.12,44.11,2802400,43.18,44.39,43.12,44.11,2802400,0.0,1.0
2008-01-14,44.32,44.72,42.53,43.6,2665200,44.32,44.72,42.53,43.6,2665200,0.0,1.0
2008-01-15,42.65,44.35,42.63,43.81,2716200,42.65,44.35,42.63,43.81,2716200,0.0,1.0
2008-01-16,42.49,43.78,40.56,41.2,6220300,42.49,43.78,40.56,41.2,6220300,0.0,1.0
2008-01-17,40.89,42.5,40.12,42.5,5945000,40.89,42.5,40.12,42.5,5945000,0.0,1.0
2008-01-18,41.24,42.58,40.47,40.49,4750700,41.24,42.58,40.47,40.49,4750700,0.0,1.0
2008-01-22,40.11,40.85,39.24,39.41,4072400,40.11,40.85,39.24,39.41,4072400,0.0,1.0
2008-01-23,40.75,40.85,38.65,39.45,4545200,40.75,40.85,38.65,39.45,4545200,0.0,1.0
2008-01-24,42.44,42.6,40.54,40.59,3696400,42.44,42.6,40.54,40.59,3696400,0.0,1.0
2008-01-25,41.3,43.01,41.15,42.77,2579800,41.3,43.01,41.15,42.77,2579800,0.0,1.0
2008-01-28,41.14,41.41,40.44,41.31,1904200,41.14,41.41,40.44,41.31,1904200,0.0,1.0
2008-01-29,40.78,41.4,40.32,41.27,1877400,40.78,41.4,40.32,41.27,1877400,0.0,1.0
2008-01-30,40.97,42.17,40.23,40.45,2144200,40.97,42.17,40.23,40.45,2144200,0.0,1.0
2008-01-31,41.15,41.57,39.85,40.39,2981500,41.15,41.57,39.85,40.39,2981500,0.0,1.0
2008-02-01,41.96,42.6,40.66,41.84,2867300,41.96,42.6,40.66,41.84,2867300,0.0,1.0
2008-02-04,41.22,42.08,40.96,42.02,2377300,41.22,42.08,40.96,42.02,2377300,0.0,1.0
2008-02-05,39.85,40.75,39.74,40.59,2718200,39.85,40.75,39.74,40.59,2718200,0.0,1.0
2008-02-06,38.72,40.23,38.53,40.21,2952200,38.72,40.23,38.53,40.21,2952200,0.0,1.0
2008-02-07,38.57,39.02,37.46,38.33,5277800,38.57,39.02,37.46,38.33,5277800,0.0,1.0
2008-02-08,38.94,39.13,38.27,38.47,2772000,38.94,39.13,38.27,38.47,2772000,0.0,1.0
2008-02-11,39.25,39.64,38.63,38.97,3041000,39.25,39.64,38.63,38.97,3041000,0.0,1.0
2008-02-12,38.48,40.39,38.29,39.67,4478400,38.48,40.39,38.29,39.67,4478400,0.0,1.0
2008-02-13,38.74,39.05,38.2,38.92,5180400,38.74,39.05,38.2,38.92,5180400,0.0,1.0
2008-02-14,38.7,39.22,38.39,38.67,3972300,38.7,39.22,38.39,38.67,3972300,0.0,1.0
2008-02-15,38.15,38.77,37.99,38.51,3596900,38.15,38.77,37.99,38.51,3596900,0.0,1.0
2008-02-19,37.9,39.36,37.835,39.04,3614000,37.9,39.36,37.835,39.04,3614000,0.0,1.0
2008-02-20,38.39,38.64,37.59,38.0,4660200,38.39,38.64,37.59,38.0,4660200,0.0,1.0
2008-02-21,38.95,39.21,38.39,38.64,5996200,38.95,39.21,38.39,38.64,5996200,0.0,1.0
2008-02-22,38.6,39.78,38.19,39.26,5846900,38.6,39.78,38.19,39.26,5846900,0.0,1.0
2008-02-25,39.3,39.6,38.81,38.88,4238700,39.3,39.6,38.81,38.88,4238700,0.0,1.0
2008-02-26,39.1,39.68,38.84,39.49,6751000,39.1,39.68,38.84,39.49,6751000,0.0,1.0
2008-02-27,32.99,34.43,32.36,33.86,29708100,32.99,34.43,32.36,33.86,29708100,0.0,1.0
2008-02-28,33.11,33.39,32.76,32.84,8726500,33.11,33.39,32.76,32.84,8726500,0.0,1.0
2008-02-29,31.09,32.87,30.79,32.49,13575200,31.09,32.87,30.79,32.49,13575200,0.0,1.0
2008-03-03,30.35,31.61,30.2,30.97,10827100,30.35,31.61,30.2,30.97,10827100,0.0,1.0
2008-03-04,29.9,30.4,29.58,30.35,10258500,29.9,30.4,29.58,30.35,10258500,0.0,1.0
2008-03-05,31.5081,31.54,29.985,30.0,9353900,31.5081,31.54,29.985,30.0,9353900,0.0,1.0
2008-03-06,31.2,31.88,31.16,31.52,7289400,31.2,31.88,31.16,31.52,7289400,0.0,1.0
2008-03-07,31.61,31.9,30.99,31.01,7645900,31.61,31.9,30.99,31.01,7645900,0.0,1.0
2008-03-10,31.55,32.11,31.35,31.78,5386700,31.55,32.11,31.35,31.78,5386700,0.0,1.0
2008-03-11,33.2101,33.26,31.71,31.9,6169400,33.2101,33.26,31.71,31.9,6169400,0.0,1.0
2008-03-12,32.9,33.71,32.77,33.49,5042700,32.9,33.71,32.77,33.49,5042700,0.0,1.0
2008-03-13,34.53,34.73,32.12,32.67,7684800,34.53,34.73,32.12,32.67,7684800,0.0,1.0
2008-03-14,34.08,34.7,33.61,34.05,6822900,34.08,34.7,33.61,34.05,6822900,0.0,1.0
2008-03-17,33.91,34.35,33.19,33.34,5453900,33.91,34.35,33.19,33.34,5453900,0.0,1.0
2008-03-18,33.05,34.5,32.11,34.5,9338400,33.05,34.5,32.11,34.5,9338400,0.0,1.0
2008-03-19,31.39,33.03,31.36,32.71,10682300,31.39,33.03,31.36,32.71,10682300,0.0,1.0
2008-03-20,32.0,32.09,31.11,31.56,6868000,32.0,32.09,31.11,31.56,6868000,0.0,1.0
2008-03-24,32.63,32.7,31.9,32.18,3833000,32.63,32.7,31.9,32.18,3833000,0.0,1.0
2008-03-25,33.12,33.26,32.56,32.86,3435000,33.12,33.26,32.56,32.86,3435000,0.0,1.0
2008-03-26,32.74,33.0,32.38,32.93,2081400,32.74,33.0,32.38,32.93,2081400,0.0,1.0
2008-03-27,31.43,32.95,31.38,32.51,4187800,31.43,32.95,31.38,32.51,4187800,0.0,1.0
2008-03-28,31.77,32.61,31.67,32.61,3667400,31.77,32.61,31.67,32.61,3667400,0.0,1.0
2008-03-31,31.48,31.97,31.2,31.64,3939200,31.48,31.97,31.2,31.64,3939200,0.0,1.0
2008-04-01,32.83,32.86,31.16,31.38,3488200,32.83,32.86,31.16,31.38,3488200,0.0,1.0
2008-04-02,33.13,33.42,32.58,32.77,2870100,33.13,33.42,32.58,32.77,2870100,0.0,1.0
2008-04-03,33.49,33.53,32.76,33.39,3152200,33.49,33.53,32.76,33.39,3152200,0.0,1.0
2008-04-04,33.83,34.08,33.1,33.12,3804800,33.83,34.08,33.1,33.12,3804800,0.0,1.0
2008-04-07,33.73,34.05,33.31,33.81,3346400,33.73,34.05,33.31,33.81,3346400,0.0,1.0
2008-04-08,33.61,33.82,33.31,33.36,2787300,33.61,33.82,33.31,33.36,2787300,0.0,1.0
2008-04-09,32.7,33.93,32.56,33.74,2701900,32.7,33.93,32.56,33.74,2701900,0.0,1.0
2008-04-10,33.11,33.19,32.22,32.8,2410100,33.11,33.19,32.22,32.8,2410100,0.0,1.0
2008-04-11,31.99,33.07,31.91,32.7,1998500,31.99,33.07,31.91,32.7,1998500,0.0,1.0
2008-04-14,31.68,31.99,31.66,31.85,1900000,31.68,31.99,31.66,31.85,1900000,0.0,1.0
2008-04-15,31.47,31.73,30.84,31.63,2657000,31.47,31.73,30.84,31.63,2657000,0.0,1.0
2008-04-16,32.6,32.67,31.52,31.62,3979200,32.6,32.67,31.52,31.62,3979200,0.0,1.0
2008-04-17,32.22,32.85,31.94,32.36,2534800,32.22,32.85,31.94,32.36,2534800,0.0,1.0
2008-04-18,33.27,33.62,32.44,32.73,3509500,33.27,33.62,32.44,32.73,3509500,0.0,1.0
2008-04-21,33.75,33.83,32.65,33.07,2645400,33.75,33.83,32.65,33.07,2645400,0.0,1.0
2008-04-22,34.07,34.23,33.49,33.51,3643200,34.07,34.23,33.49,33.51,3643200,0.0,1.0
2008-04-23,35.55,36.0,33.65,33.71,6703700,35.55,36.0,33.65,33.71,6703700,0.0,1.0
2008-04-24,37.53,38.05,36.53,37.32,5521100,37.53,38.05,36.53,37.32,5521100,0.0,1.0
2008-04-25,39.38,39.5,37.42,37.77,5152300,39.38,39.5,37.42,37.77,5152300,0.0,1.0
2008-04-28,38.55,39.6,38.52,39.4,4701400,38.55,39.6,38.52,39.4,4701400,0.0,1.0
2008-04-29,38.92,39.27,37.75,38.41,4204600,38.92,39.27,37.75,38.41,4204600,0.0,1.0
2008-04-30,38.0,39.28,37.79,39.18,3792300,38.0,39.28,37.79,39.18,3792300,0.0,1.0
2008-05-01,39.31,39.41,37.7,37.75,2389000,39.31,39.41,37.7,37.75,2389000,0.0,1.0
2008-05-02,39.42,39.5,38.75,39.22,2754100,39.42,39.5,38.75,39.22,2754100,0.0,1.0
2008-05-05,38.35,39.02,37.86,38.98,4478700,38.35,39.02,37.86,38.98,4478700,0.0,1.0
2008-05-06,39.29,39.6,38.14,38.26,2099100,39.29,39.6,38.14,38.26,2099100,0.0,1.0
2008-05-07,38.24,39.35,37.99,39.35,4339900,38.24,39.35,37.99,39.35,4339900,0.0,1.0
2008-05-08,38.83,38.94,38.175,38.47,2246300,38.83,38.94,38.175,38.47,2246300,0.0,1.0
2008-05-09,39.1,39.49,38.26,38.33,1638600,39.1,39.49,38.26,38.33,1638600,0.0,1.0
2008-05-12,39.67,39.93,39.0,39.25,3922600,39.67,39.93,39.0,39.25,3922600,0.0,1.0
2008-05-13,40.08,40.37,39.32,39.87,3197700,40.08,40.37,39.32,39.87,3197700,0.0,1.0
2008-05-14,40.19,41.2,40.02,40.45,2462600,40.19,41.2,40.02,40.45,2462600,0.0,1.0
2008-05-15,40.94,41.12,39.4801,40.19,3786900,40.94,41.12,39.4801,40.19,3786900,0.0,1.0
2008-05-16,40.74,41.49,40.11,41.49,4680900,40.74,41.49,40.11,41.49,4680900,0.0,1.0
2008-05-19,40.27,40.9646,40.05,40.55,1854100,40.27,40.9646,40.05,40.55,1854100,0.0,1.0
2008-05-20,39.61,40.66,39.14,40.1,2182700,39.61,40.66,39.14,40.1,2182700,0.0,1.0
2008-05-21,39.43,40.44,39.11,39.82,2449200,39.43,40.44,39.11,39.82,2449200,0.0,1.0
2008-05-22,39.42,39.8,39.1982,39.42,1612400,39.42,39.8,39.1982,39.42,1612400,0.0,1.0
2008-05-23,38.75,39.23,38.45,39.15,2624700,38.75,39.23,38.45,39.15,2624700,0.0,1.0
2008-05-27,39.65,39.825,38.51,38.97,1757100,39.65,39.825,38.51,38.97,1757100,0.0,1.0
2008-05-28,39.7,39.74,38.97,39.7,1500100,39.7,39.74,38.97,39.7,1500100,0.0,1.0
2008-05-29,40.93,41.54,40.11,40.11,2685900,40.93,41.54,40.11,40.11,2685900,0.0,1.0
2008-05-30,41.16,41.44,40.55,40.87,2041200,41.16,41.44,40.55,40.87,2041200,0.0,1.0
2008-06-02,40.42,41.162,39.87,40.86,2421200,40.42,41.162,39.87,40.86,2421200,0.0,1.0
2008-06-03,40.56,41.2,39.99,40.65,2255400,40.56,41.2,39.99,40.65,2255400,0.0,1.0
2008-06-04,40.81,41.18,40.08,40.6,2535400,40.81,41.18,40.08,40.6,2535400,0.0,1.0
2008-06-05,41.49,41.57,40.55,40.65,2172200,41.49,41.57,40.55,40.65,2172200,0.0,1.0
2008-06-06,40.51,41.68,40.5,41.15,3386500,40.51,41.68,40.5,41.15,3386500,0.0,1.0
2008-06-09,40.77,40.85,39.9904,40.83,2564200,40.77,40.85,39.9904,40.83,2564200,0.0,1.0
2008-06-10,39.9,40.471,39.51,40.32,2415400,39.9,40.471,39.51,40.32,2415400,0.0,1.0
2008-06-11,38.24,39.97,38.17,39.76,3735600,38.24,39.97,38.17,39.76,3735600,0.0,1.0
2008-06-12,38.08,39.17,37.82,38.62,2939400,38.08,39.17,37.82,38.62,2939400,0.0,1.0
2008-06-13,38.54,39.14,37.972,38.49,3553800,38.54,39.14,37.972,38.49,3553800,0.0,1.0
2008-06-16,39.28,39.36,38.07,38.07,2788100,39.28,39.36,38.07,38.07,2788100,0.0,1.0
2008-06-17,39.51,39.89,38.8,39.26,2159700,39.51,39.89,38.8,39.26,2159700,0.0,1.0
2008-06-18,38.63,39.45,38.45,39.16,4241000,38.63,39.45,38.45,39.16,4241000,0.0,1.0
2008-06-19,38.8,38.8799,37.86,38.64,2713800,38.8,38.8799,37.86,38.64,2713800,0.0,1.0
2008-06-20,36.88,38.48,36.62,36.815,4966700,36.88,38.48,36.62,36.815,4966700,0.0,1.0
2008-06-23,36.09,37.1799,35.86,36.9,4469400,36.09,37.1799,35.86,36.9,4469400,0.0,1.0
2008-06-24,35.74,36.12,35.46,35.9,3039400,35.74,36.12,35.46,35.9,3039400,0.0,1.0
2008-06-25,36.35,36.71,35.54,35.79,3183900,36.35,36.71,35.54,35.79,3183900,0.0,1.0
2008-06-26,34.77,35.88,34.72,35.35,5214600,34.77,35.88,34.72,35.35,5214600,0.0,1.0
2008-06-27,34.03,34.85,33.59,34.81,5762100,34.03,34.85,33.59,34.81,5762100,0.0,1.0
2008-06-30,33.81,34.26,33.57,34.07,3701500,33.81,34.26,33.57,34.07,3701500,0.0,1.0
2008-07-01,34.64,34.99,33.45,33.48,4899400,34.64,34.99,33.45,33.48,4899400,0.0,1.0
2008-07-02,33.65,34.62,33.57,34.62,5309500,33.65,34.62,33.57,34.62,5309500,0.0,1.0
2008-07-03,33.96,34.5,33.78,34.18,1416500,33.96,34.5,33.78,34.18,1416500,0.0,1.0
2008-07-07,33.68,34.25,33.14,34.1,2980000,33.68,34.25,33.14,34.1,2980000,0.0,1.0
2008-07-08,34.6,34.62,33.42,33.55,2721100,34.6,34.62,33.42,33.55,2721100,0.0,1.0
2008-07-09,33.01,34.63,32.97,34.26,3084600,33.01,34.63,32.97,34.26,3084600,0.0,1.0
2008-07-10,33.72,33.94,33.05,33.19,2411800,33.72,33.94,33.05,33.19,2411800,0.0,1.0
2008-07-11,33.05,33.83,31.83,33.18,5382200,33.05,33.83,31.83,33.18,5382200,0.0,1.0
2008-07-14,33.3,33.71,32.97,33.18,2901400,33.3,33.71,32.97,33.18,2901400,0.0,1.0
2008-07-15,34.1,34.44,32.8,33.03,3278500,34.1,34.44,32.8,33.03,3278500,0.0,1.0
2008-07-16,35.25,35.49,33.89,34.05,3011600,35.25,35.49,33.89,34.05,3011600,0.0,1.0
2008-07-17,35.99,36.11,35.09,35.4,2744700,35.99,36.11,35.09,35.4,2744700,0.0,1.0
2008-07-18,36.01,36.15,34.92,35.68,3111900,36.01,36.15,34.92,35.68,3111900,0.0,1.0
2008-07-21,34.25,35.81,34.0,35.71,3950100,34.25,35.81,34.0,35.71,3950100,0.0,1.0
2008-07-22,33.81,34.1,32.37,33.03,6497000,33.81,34.1,32.37,33.03,6497000,0.0,1.0
2008-07-23,33.91,34.44,33.51,33.8,4076000,33.91,34.44,33.51,33.8,4076000,0.0,1.0
2008-07-24,32.74,33.9,32.7,33.75,2560600,32.74,33.9,32.7,33.75,2560600,0.0,1.0
2008-07-25,32.76,33.05,32.58,32.79,3509900,32.76,33.05,32.58,32.79,3509900,0.0,1.0
2008-07-28,32.2,32.95,32.09,32.95,2534900,32.2,32.95,32.09,32.95,2534900,0.0,1.0
2008-07-29,32.74,33.11,32.37,32.45,3767800,32.74,33.11,32.37,32.45,3767800,0.0,1.0
2008-07-30,32.75,33.01,32.25,32.8,3084000,32.75,33.01,32.25,32.8,3084000,0.0,1.0
2008-07-31,31.89,32.55,31.34,32.25,8164000,31.89,32.55,31.34,32.25,8164000,0.0,1.0
2008-08-01,33.67,33.77,31.61,32.0,8834600,33.67,33.77,31.61,32.0,8834600,0.0,1.0
2008-08-04,32.77,33.98,32.7,33.56,4319200,32.77,33.98,32.7,33.56,4319200,0.0,1.0
2008-08-05,33.72,33.85,32.77,33.04,4472500,33.72,33.85,32.77,33.04,4472500,0.0,1.0
2008-08-06,34.2,34.4,33.39,33.66,2951500,34.2,34.4,33.39,33.66,2951500,0.0,1.0
2008-08-07,34.1,34.56,33.8,34.07,2695600,34.1,34.56,33.8,34.07,2695600,0.0,1.0
2008-08-08,35.26,35.34,34.07,34.25,4478400,35.26,35.34,34.07,34.25,4478400,0.0,1.0
2008-08-11,35.54,35.82,34.59,34.84,3096300,35.54,35.82,34.59,34.84,3096300,0.0,1.0
2008-08-12,34.39,36.0,34.16,35.62,4252100,34.39,36.0,34.16,35.62,4252100,0.0,1.0
2008-08-13,34.28,34.68,33.68,34.07,4132000,34.28,34.68,33.68,34.07,4132000,0.0,1.0
2008-08-14,34.35,34.53,33.0,33.88,6462700,34.35,34.53,33.0,33.88,6462700,0.0,1.0
2008-08-15,38.37,39.0,37.46,37.76,13398800,38.37,39.0,37.46,37.76,13398800,0.0,1.0
2008-08-18,37.92,38.94,37.5,38.5,4114700,37.92,38.94,37.5,38.5,4114700,0.0,1.0
2008-08-19,36.61,38.0,36.47,37.96,3691200,36.61,38.0,36.47,37.96,3691200,0.0,1.0
2008-08-20,37.13,37.45,36.63,36.96,3532600,37.13,37.45,36.63,36.96,3532600,0.0,1.0
2008-08-21,36.62,37.06,36.23,37.06,1874700,36.62,37.06,36.23,37.06,1874700,0.0,1.0
2008-08-22,37.16,37.32,36.46,37.02,1879600,37.16,37.32,36.46,37.02,1879600,0.0,1.0
2008-08-25,36.2,36.97,35.83,36.36,2769500,36.2,36.97,35.83,36.36,2769500,0.0,1.0
2008-08-26,36.4,36.59,35.91,36.22,1956300,36.4,36.59,35.91,36.22,1956300,0.0,1.0
2008-08-27,36.93,37.31,35.9701,36.26,2489300,36.93,37.31,35.9701,36.26,2489300,0.0,1.0
2008-08-28,37.54,37.65,36.58,37.16,2176000,37.54,37.65,36.58,37.16,2176000,0.0,1.0
2008-08-29,35.53,37.23,35.46,37.09,3365300,35.53,37.23,35.46,37.09,3365300,0.0,1.0
2008-09-02,35.43,36.51,35.305,36.27,2790100,35.43,36.51,35.305,36.27,2790100,0.0,1.0
2008-09-03,34.62,35.48,34.28,35.43,3867600,34.62,35.48,34.28,35.43,3867600,0.0,1.0
2008-09-04,34.37,34.93,34.02,34.7,4374700,34.37,34.93,34.02,34.7,4374700,0.0,1.0
2008-09-05,33.77,34.6,33.11,34.01,3028900,33.77,34.6,33.11,34.01,3028900,0.0,1.0
2008-09-08,34.34,34.56,33.57,34.39,1677045,34.34,34.56,33.57,34.39,1677045,0.0,1.0
2008-09-09,33.94,34.61,33.93,34.45,2115247,33.94,34.61,33.93,34.45,2115247,0.0,1.0
2008-09-10,33.46,34.1101,33.31,33.94,3392000,33.46,34.1101,33.31,33.94,3392000,0.0,1.0
2008-09-11,34.32,34.38,33.15,33.26,3314700,34.32,34.38,33.15,33.26,3314700,0.0,1.0
2008-09-12,34.44,34.66,33.57,33.99,3387400,34.44,34.66,33.57,33.99,3387400,0.0,1.0
2008-09-15,33.42,34.29,32.85,33.1,4057800,33.42,34.29,32.85,33.1,4057800,0.0,1.0
2008-09-16,33.54,34.3,32.88,33.09,5080800,33.54,34.3,32.88,33.09,5080800,0.0,1.0
2008-09-17,32.15,33.76,31.84,33.69,5762600,32.15,33.76,31.84,33.69,5762600,0.0,1.0
2008-09-18,33.46,33.85,30.96,32.57,6571600,33.46,33.85,30.96,32.57,6571600,0.0,1.0
2008-09-19,35.71,37.45,33.82,35.13,3822887,35.71,37.45,33.82,35.13,3822887,0.0,1.0
2008-09-22,33.51,35.3504,33.5,35.22,3210900,33.51,35.3504,33.5,35.22,3210900,0.0,1.0
2008-09-23,33.15,34.2,32.96,33.78,2526300,33.15,34.2,32.96,33.78,2526300,0.0,1.0
2008-09-24,33.6,34.46,33.23,33.34,2316500,33.6,34.46,33.23,33.34,2316500,0.0,1.0
2008-09-25,34.21,35.0,33.48,34.0,2623300,34.21,35.0,33.48,34.0,2623300,0.0,1.0
2008-09-26,35.21,35.35,33.08,33.54,3207100,35.21,35.35,33.08,33.54,3207100,0.0,1.0
2008-09-29,32.17,34.97,31.85,34.63,4595100,32.17,34.97,31.85,34.63,4595100,0.0,1.0
2008-09-30,33.55,33.55,31.57,32.75,3879300,33.55,33.55,31.57,32.75,3879300,0.0,1.0
2008-10-01,32.52,33.0,31.8,32.4,3946100,32.52,33.0,31.8,32.4,3946100,0.0,1.0
2008-10-02,30.45,32.54,30.32,32.38,3621000,30.45,32.54,30.32,32.38,3621000,0.0,1.0
2008-10-03,30.72,32.4,30.5,30.78,4576300,30.72,32.4,30.5,30.78,4576300,0.0,1.0
2008-10-06,28.46,30.61,26.87,30.24,5717000,28.46,30.61,26.87,30.24,5717000,0.0,1.0
2008-10-07,26.87,28.89,26.86,28.48,4445300,26.87,28.89,26.86,28.48,4445300,0.0,1.0
2008-10-08,27.06,29.2301,26.5,26.82,5500900,27.06,29.2301,26.5,26.82,5500900,0.0,1.0
2008-10-09,25.25,27.61,25.0,27.44,4616400,25.25,27.61,25.0,27.44,4616400,0.0,1.0
2008-10-10,24.2,25.53,23.02,24.28,6582500,24.2,25.53,23.02,24.28,6582500,0.0,1.0
2008-10-13,27.77,27.88,25.14,25.44,6904700,27.77,27.88,25.14,25.44,6904700,0.0,1.0
2008-10-14,25.85,28.97,25.26,28.28,5187000,25.85,28.97,25.26,28.28,5187000,0.0,1.0
2008-10-15,23.2,26.14,23.15,25.48,4554800,23.2,26.14,23.15,25.48,4554800,0.0,1.0
2008-10-16,25.38,25.54,22.5,23.07,6036700,25.38,25.54,22.5,23.07,6036700,0.0,1.0
2008-10-17,24.56,28.25,24.12,24.72,3943800,24.56,28.25,24.12,24.72,3943800,0.0,1.0
2008-10-20,25.17,25.51,24.32,24.86,2967900,25.17,25.51,24.32,24.86,2967900,0.0,1.0
2008-10-21,24.38,25.4,24.32,24.92,5552400,24.38,25.4,24.32,24.92,5552400,0.0,1.0
2008-10-22,22.85,23.88,22.15,23.44,4388100,22.85,23.88,22.15,23.44,4388100,0.0,1.0
2008-10-23,22.92,23.35,21.56,22.95,3662700,22.92,23.35,21.56,22.95,3662700,0.0,1.0
2008-10-24,21.84,22.74,21.07,21.4,2969200,21.84,22.74,21.07,21.4,2969200,0.0,1.0
2008-10-27,20.68,21.9,20.64,21.45,3142800,20.68,21.9,20.64,21.45,3142800,0.0,1.0
2008-10-28,23.24,23.36,20.27,21.41,4563500,23.24,23.36,20.27,21.41,4563500,0.0,1.0
2008-10-29,22.31,23.92,22.22,23.92,3394400,22.31,23.92,22.22,23.92,3394400,0.0,1.0
2008-10-30,21.96,22.92,20.9301,22.58,3917200,21.96,22.92,20.9301,22.58,3917200,0.0,1.0
2008-10-31,21.31,22.28,20.55,21.88,5621400,21.31,22.28,20.55,21.88,5621400,0.0,1.0
2008-11-03,22.88,23.24,21.12,21.39,5740900,22.88,23.24,21.12,21.39,5740900,0.0,1.0
2008-11-04,22.5,23.65,21.73,22.81,9035500,22.5,23.65,21.73,22.81,9035500,0.0,1.0
2008-11-05,21.0,22.49,21.0,21.72,3125200,21.0,22.49,21.0,21.72,3125200,0.0,1.0
2008-11-06,19.88,21.53,19.69,21.06,5311200,19.88,21.53,19.69,21.06,5311200,0.0,1.0
2008-11-07,20.76,20.97,19.89,20.08,3008900,20.76,20.97,19.89,20.08,3008900,0.0,1.0
2008-11-10,20.45,21.5,20.3,21.19,2919000,20.45,21.5,20.3,21.19,2919000,0.0,1.0
2008-11-11,19.77,20.47,19.46,20.25,3301900,19.77,20.47,19.46,20.25,3301900,0.0,1.0
2008-11-12,19.03,19.946,19.02,19.54,3828900,19.03,19.946,19.02,19.54,3828900,0.0,1.0
2008-11-13,20.84,20.84,18.18,19.39,5706200,20.84,20.84,18.18,19.39,5706200,0.0,1.0
2008-11-14,19.53,20.64,19.17,20.43,3204100,19.53,20.64,19.17,20.43,3204100,0.0,1.0
2008-11-17,19.09,19.94,18.66,19.2,3912100,19.09,19.94,18.66,19.2,3912100,0.0,1.0
2008-11-18,19.15,19.69,18.51,19.12,4661800,19.15,19.69,18.51,19.12,4661800,0.0,1.0
2008-11-19,17.86,19.565,17.69,19.22,4202200,17.86,19.565,17.69,19.22,4202200,0.0,1.0
2008-11-20,16.82,18.44,16.58,17.68,6158200,16.82,18.44,16.58,17.68,6158200,0.0,1.0
2008-11-21,14.37,14.44,12.45,13.57,15518400,14.37,14.44,12.45,13.57,15518400,0.0,1.0
2008-11-24,15.69,15.84,13.99,14.77,6696700,15.69,15.84,13.99,14.77,6696700,0.0,1.0
2008-11-25,16.02,16.33,14.97,15.7,5903800,16.02,16.33,14.97,15.7,5903800,0.0,1.0
2008-11-26,16.89,17.06,15.6,15.73,3787500,16.89,17.06,15.6,15.73,3787500,0.0,1.0
2008-11-28,16.59,16.97,16.24,16.72,1288300,16.59,16.97,16.24,16.72,1288300,0.0,1.0
2008-12-01,14.83,16.42,14.823,16.24,3329700,14.83,16.42,14.823,16.24,3329700,0.0,1.0
2008-12-02,15.57,15.69,14.806,15.05,3262500,15.57,15.69,14.806,15.05,3262500,0.0,1.0
2008-12-03,15.84,16.07,14.94,15.048,4125800,15.84,16.07,14.94,15.048,4125800,0.0,1.0
2008-12-04,15.13,15.95,14.91,15.43,3794200,15.13,15.95,14.91,15.43,3794200,0.0,1.0
2008-12-05,16.04,16.13,14.75,14.82,2978600,16.04,16.13,14.75,14.82,2978600,0.0,1.0
2008-12-08,18.35,18.55,16.73,17.08,5182800,18.35,18.55,16.73,17.08,5182800,0.0,1.0
2008-12-09,18.26,19.51,18.0,18.49,4608500,18.26,19.51,18.0,18.49,4608500,0.0,1.0
2008-12-10,17.99,18.65,17.5701,18.65,3366100,17.99,18.65,17.5701,18.65,3366100,0.0,1.0
2008-12-11,17.39,18.14,17.36,17.54,3210000,17.39,18.14,17.36,17.54,3210000,0.0,1.0
2008-12-12,18.4,18.58,17.31,17.31,2919800,18.4,18.58,17.31,17.31,2919800,0.0,1.0
2008-12-15,17.61,18.64,17.368,18.51,2837500,17.61,18.64,17.368,18.51,2837500,0.0,1.0
2008-12-16,19.13,19.17,17.576,17.87,3326800,19.13,19.17,17.576,17.87,3326800,0.0,1.0
2008-12-17,19.21,19.54,18.61,18.83,3823300,19.21,19.54,18.61,18.83,3823300,0.0,1.0
2008-12-18,18.41,19.33,18.15,18.978,3992900,18.41,19.33,18.15,18.978,3992900,0.0,1.0
2008-12-19,18.52,18.97,18.26,18.74,4191400,18.52,18.97,18.26,18.74,4191400,0.0,1.0
2008-12-22,18.26,18.71,17.81,18.52,2439900,18.26,18.71,17.81,18.52,2439900,0.0,1.0
2008-12-23,18.34,18.84,17.825,17.825,1892100,18.34,18.84,17.825,17.825,1892100,0.0,1.0
2008-12-24,18.69,18.74,18.235,18.43,717100,18.69,18.74,18.235,18.43,717100,0.0,1.0
2008-12-26,18.89,18.94,18.58,18.8,1734000,18.89,18.94,18.58,18.8,1734000,0.0,1.0
2008-12-29,18.43,18.9,18.12,18.32,2983700,18.43,18.9,18.12,18.32,2983700,0.0,1.0
2008-12-30,18.97,19.01,18.34,18.55,2612200,18.97,19.01,18.34,18.55,2612200,0.0,1.0
2008-12-31,19.65,20.01,18.85,18.92,2372600,19.65,20.01,18.85,18.92,2372600,0.0,1.0
2009-01-02,20.68,20.76,19.55,19.55,2845600,20.68,20.76,19.55,19.55,2845600,0.0,1.0
2009-01-05,20.88,20.92,20.05,20.6,3018600,20.88,20.92,20.05,20.6,3018600,0.0,1.0
2009-01-06,20.85,21.705,20.71,21.11,3883500,20.85,21.705,20.71,21.11,3883500,0.0,1.0
2009-01-07,20.07,20.58,19.89,20.55,3831400,20.07,20.58,19.89,20.55,3831400,0.0,1.0
2009-01-08,19.2,19.61,18.96,19.59,5436400,19.2,19.61,18.96,19.59,5436400,0.0,1.0
2009-01-09,18.47,19.55,18.4,19.41,4674000,18.47,19.55,18.4,19.41,4674000,0.0,1.0
2009-01-12,18.78,19.109,18.42,18.42,4674300,18.78,19.109,18.42,18.42,4674300,0.0,1.0
2009-01-13,18.46,19.05,18.18,18.78,4288200,18.46,19.05,18.18,18.78,4288200,0.0,1.0
2009-01-14,17.73,18.2,17.35,18.19,5476300,17.73,18.2,17.35,18.19,5476300,0.0,1.0
2009-01-15,15.48,16.18,14.98,15.85,12034500,15.48,16.18,14.98,15.85,12034500,0.0,1.0
2009-01-16,16.14,16.64,15.48,15.79,7731700,16.14,16.64,15.48,15.79,7731700,0.0,1.0
2009-01-20,15.72,16.31,15.71,16.135,6772500,15.72,16.31,15.71,16.135,6772500,0.0,1.0
2009-01-21,16.77,16.78,15.52,15.82,5039300,16.77,16.78,15.52,15.82,5039300,0.0,1.0
2009-01-22,16.13,16.44,15.7301,16.31,4109500,16.13,16.44,15.7301,16.31,4109500,0.0,1.0
2009-01-23,16.26,16.5,15.51,15.61,3603300,16.26,16.5,15.51,15.61,3603300,0.0,1.0
2009-01-26,16.43,16.77,16.09,16.47,3531400,16.43,16.77,16.09,16.47,3531400,0.0,1.0
2009-01-27,16.91,17.28,16.25,16.45,4032100,16.91,17.28,16.25,16.45,4032100,0.0,1.0
2009-01-28,17.25,17.35,16.97,17.29,4172800,17.25,17.35,16.97,17.29,4172800,0.0,1.0
2009-01-29,16.93,17.32,16.74,17.22,3328400,16.93,17.32,16.74,17.22,3328400,0.0,1.0
2009-01-30,16.56,17.21,16.43,17.13,3643200,16.56,17.21,16.43,17.13,3643200,0.0,1.0
2009-02-02,16.53,16.75,16.22,16.4,3940700,16.53,16.75,16.22,16.4,3940700,0.0,1.0
2009-02-03,17.19,17.26,16.45,16.57,4174400,17.19,17.26,16.45,16.57,4174400,0.0,1.0
2009-02-04,17.41,17.81,17.2,17.21,3899300,17.41,17.81,17.2,17.21,3899300,0.0,1.0
2009-02-05,17.81,18.05,17.04,17.36,4519800,17.81,18.05,17.04,17.36,4519800,0.0,1.0
2009-02-06,18.54,18.72,17.61,17.81,3156000,18.54,18.72,17.61,17.81,3156000,0.0,1.0
2009-02-09,18.2,18.638,18.0,18.55,2984900,18.2,18.638,18.0,18.55,2984900,0.0,1.0
2009-02-10,17.2,18.31,17.1,18.0,3506200,17.2,18.31,17.1,18.0,3506200,0.0,1.0
2009-02-11,17.45,17.76,17.05,17.22,2305200,17.45,17.76,17.05,17.22,2305200,0.0,1.0
2009-02-12,17.55,17.71,16.86,17.0,3206800,17.55,17.71,16.86,17.0,3206800,0.0,1.0
2009-02-13,17.56,18.09,17.43,17.62,2079200,17.56,18.09,17.43,17.62,2079200,0.0,1.0
2009-02-17,16.57,16.96,16.46,16.94,2732100,16.57,16.96,16.46,16.94,2732100,0.0,1.0
2009-02-18,16.31,16.71,16.14,16.64,2670800,16.31,16.71,16.14,16.64,2670800,0.0,1.0
2009-02-19,15.85,17.05,15.85,16.55,5843200,15.85,17.05,15.85,16.55,5843200,0.0,1.0
2009-02-20,15.26,15.87,15.09,15.75,9833600,15.26,15.87,15.09,15.75,9833600,0.0,1.0
2009-02-23,14.39,15.62,14.35,15.4,7687500,14.39,15.62,14.35,15.4,7687500,0.0,1.0
2009-02-24,14.6,14.82,14.35,14.534,8544700,14.6,14.82,14.35,14.534,8544700,0.0,1.0
2009-02-25,14.3,14.64,14.1,14.5,10346500,14.3,14.64,14.1,14.5,10346500,0.0,1.0
2009-02-26,14.06,14.46,13.86,14.43,8459500,14.06,14.46,13.86,14.43,8459500,0.0,1.0
2009-02-27,12.69,13.2,12.53,12.75,13025300,12.69,13.2,12.53,12.75,13025300,0.0,1.0
2009-03-02,11.86,12.76,11.7,12.52,12876800,11.86,12.76,11.7,12.52,12876800,0.0,1.0
2009-03-03,11.79,12.19,11.74,11.84,7680100,11.79,12.19,11.74,11.84,7680100,0.0,1.0
2009-03-04,12.51,12.73,12.01,12.04,7582300,12.51,12.73,12.01,12.04,7582300,0.0,1.0
2009-03-05,12.05,12.38,11.81,12.34,7818800,12.05,12.38,11.81,12.34,7818800,0.0,1.0
2009-03-06,12.02,12.52,11.76,12.28,5355100,12.02,12.52,11.76,12.28,5355100,0.0,1.0
2009-03-09,11.78,12.26,11.75,11.93,4950700,11.78,12.26,11.75,11.93,4950700,0.0,1.0
2009-03-10,12.54,12.56,11.79,12.01,6452900,12.54,12.56,11.79,12.01,6452900,0.0,1.0
2009-03-11,12.31,12.61,12.0,12.03,6274700,12.31,12.61,12.0,12.03,6274700,0.0,1.0
2009-03-12,12.74,12.78,12.18,12.35,5425500,12.74,12.78,12.18,12.35,5425500,0.0,1.0
2009-03-13,12.83,12.83,12.45,12.76,5812200,12.83,12.83,12.45,12.76,5812200,0.0,1.0
2009-03-16,12.88,13.21,12.7,12.83,7227100,12.88,13.21,12.7,12.83,7227100,0.0,1.0
2009-03-17,13.21,13.21,12.62,12.67,3594500,13.21,13.21,12.62,12.67,3594500,0.0,1.0
2009-03-18,14.0,14.255,12.8,12.8,5531300,14.0,14.255,12.8,12.8,5531300,0.0,1.0
2009-03-19,13.87,14.53,13.7,13.7,4269900,13.87,14.53,13.7,13.7,4269900,0.0,1.0
2009-03-20,13.39,14.21,13.37,14.21,5047900,13.39,14.21,13.37,14.21,5047900,0.0,1.0
2009-03-23,14.59,14.6,13.43,13.68,3437700,14.59,14.6,13.43,13.68,3437700,0.0,1.0
2009-03-24,14.85,14.9325,14.15,14.42,5743500,14.85,14.9325,14.15,14.42,5743500,0.0,1.0
2009-03-25,15.3,15.47,14.63,14.63,7981900,15.3,15.47,14.63,14.63,7981900,0.0,1.0
2009-03-26,16.16,16.18,15.47,15.64,5497900,16.16,16.18,15.47,15.64,5497900,0.0,1.0
2009-03-27,16.07,16.24,15.72,15.9,5962200,16.07,16.24,15.72,15.9,5962200,0.0,1.0
2009-03-30,15.23,15.97,14.91,15.97,6060900,15.23,15.97,14.91,15.97,6060900,0.0,1.0
2009-03-31,16.81,17.32,16.0322,16.15,10269300,16.81,17.32,16.0322,16.15,10269300,0.0,1.0
2009-04-01,17.11,17.25,16.1,16.33,8038500,17.11,17.25,16.1,16.33,8038500,0.0,1.0
2009-04-02,17.98,18.7,17.32,17.5,9566000,17.98,18.7,17.32,17.5,9566000,0.0,1.0
2009-04-03,17.99,18.1,17.4,17.7,6034300,17.99,18.1,17.4,17.7,6034300,0.0,1.0
2009-04-06,18.27,18.39,17.58,17.95,6304900,18.27,18.39,17.58,17.95,6304900,0.0,1.0
2009-04-07,17.7,17.99,17.41,17.93,4293500,17.7,17.99,17.41,17.93,4293500,0.0,1.0
2009-04-08,18.44,18.5,17.67,17.7,4890900,18.44,18.5,17.67,17.7,4890900,0.0,1.0
2009-04-09,19.3,19.34,18.79,18.79,4458300,19.3,19.34,18.79,18.79,4458300,0.0,1.0
2009-04-13,18.76,19.18,18.61,19.18,4033100,18.76,19.18,18.61,19.18,4033100,0.0,1.0
2009-04-14,18.5,18.83,18.31,18.6,3424100,18.5,18.83,18.31,18.6,3424100,0.0,1.0
2009-04-15,18.39,18.49,18.01,18.38,3986100,18.39,18.49,18.01,18.38,3986100,0.0,1.0
2009-04-16,18.38,18.52,17.77,18.52,6961000,18.38,18.52,17.77,18.52,6961000,0.0,1.0
2009-04-17,18.51,18.61,18.01,18.39,4106800,18.51,18.61,18.01,18.39,4106800,0.0,1.0
2009-04-20,17.54,18.25,17.49,17.96,3539600,17.54,18.25,17.49,17.96,3539600,0.0,1.0
2009-04-21,18.15,18.26,17.25,17.36,3643900,18.15,18.26,17.25,17.36,3643900,0.0,1.0
2009-04-22,18.81,19.56,17.78,17.9,6847900,18.81,19.56,17.78,17.9,6847900,0.0,1.0
2009-04-23,18.52,19.08,18.04,18.81,5130600,18.52,19.08,18.04,18.81,5130600,0.0,1.0
2009-04-24,19.68,19.85,18.3,18.3,6392200,19.68,19.85,18.3,18.3,6392200,0.0,1.0
2009-04-27,19.01,19.55,18.93,19.14,3965000,19.01,19.55,18.93,19.14,3965000,0.0,1.0
2009-04-28,18.7,19.08,18.54,18.77,3220400,18.7,19.08,18.54,18.77,3220400,0.0,1.0
2009-04-29,19.45,19.66,18.62,18.84,3525000,19.45,19.66,18.62,18.84,3525000,0.0,1.0
2009-04-30,19.94,20.3,19.32,19.47,4285200,19.94,20.3,19.32,19.47,4285200,0.0,1.0
2009-05-01,19.63,19.98,19.47,19.95,2495300,19.63,19.98,19.47,19.95,2495300,0.0,1.0
2009-05-04,20.47,20.52,19.75,19.86,3159500,20.47,20.52,19.75,19.86,3159500,0.0,1.0
2009-05-05,20.44,20.65,20.08,20.3,3623800,20.44,20.65,20.08,20.3,3623800,0.0,1.0
2009-05-06,20.47,20.66,19.87,20.65,3074900,20.47,20.66,19.87,20.65,3074900,0.0,1.0
2009-05-07,19.47,20.57,19.25,20.33,4228700,19.47,20.57,19.25,20.33,4228700,0.0,1.0
2009-05-08,19.7,20.05,19.3286,19.72,4074400,19.7,20.05,19.3286,19.72,4074400,0.0,1.0
2009-05-11,19.8,19.99,19.0,19.42,2085000,19.8,19.99,19.0,19.42,2085000,0.0,1.0
2009-05-12,19.4,19.95,19.1,19.88,2059700,19.4,19.95,19.1,19.88,2059700,0.0,1.0
2009-05-13,18.5,19.2,18.5,19.0102,2863500,18.5,19.2,18.5,19.0102,2863500,0.0,1.0
2009-05-14,18.84,19.12,18.5758,18.63,2040600,18.84,19.12,18.5758,18.63,2040600,0.0,1.0
2009-05-15,19.0,19.29,18.43,18.79,2986400,19.0,19.29,18.43,18.79,2986400,0.0,1.0
2009-05-18,19.48,19.48,18.5301,19.05,2488000,19.48,19.48,18.5301,19.05,2488000,0.0,1.0
2009-05-19,19.42,19.86,19.25,19.54,4220900,19.42,19.86,19.25,19.54,4220900,0.0,1.0
2009-05-20,19.14,19.88,19.0,19.48,3886900,19.14,19.88,19.0,19.48,3886900,0.0,1.0
2009-05-21,18.83,19.0,18.54,18.78,5866900,18.83,19.0,18.54,18.78,5866900,0.0,1.0
2009-05-22,20.7,21.52,20.55,21.34,11798300,20.7,21.52,20.55,21.34,11798300,0.0,1.0
2009-05-26,21.12,21.22,20.1,20.1,5171200,21.12,21.22,20.1,20.1,5171200,0.0,1.0
2009-05-27,21.16,21.86,20.94,21.18,3602800,21.16,21.86,20.94,21.18,3602800,0.0,1.0
2009-05-28,21.19,21.68,20.75,21.31,3055200,21.19,21.68,20.75,21.31,3055200,0.0,1.0
2009-05-29,21.46,21.5,20.82,21.1,3544100,21.46,21.5,20.82,21.1,3544100,0.0,1.0
2009-06-01,22.66,22.75,21.46,21.46,5264800,22.66,22.75,21.46,21.46,5264800,0.0,1.0
2009-06-02,22.22,22.85,22.17,22.724,2991200,22.22,22.85,22.17,22.724,2991200,0.0,1.0
2009-06-03,22.08,22.35,21.63,22.06,2345200,22.08,22.35,21.63,22.06,2345200,0.0,1.0
2009-06-04,22.19,22.37,21.76,22.19,2771200,22.19,22.37,21.76,22.19,2771200,0.0,1.0
2009-06-05,22.17,22.6,21.83,22.38,3487900,22.17,22.6,21.83,22.38,3487900,0.0,1.0
2009-06-08,22.03,22.24,21.6327,22.19,2998400,22.03,22.24,21.6327,22.19,2998400,0.0,1.0
2009-06-09,22.46,22.595,21.95,22.18,2858500,22.46,22.595,21.95,22.18,2858500,0.0,1.0
2009-06-10,22.3,22.65,21.88,22.51,2118400,22.3,22.65,21.88,22.51,2118400,0.0,1.0
2009-06-11,22.4,22.74,22.2,22.22,1903500,22.4,22.74,22.2,22.22,1903500,0.0,1.0
2009-06-12,22.24,22.33,21.82,22.12,2090300,22.24,22.33,21.82,22.12,2090300,0.0,1.0
2009-06-15,21.31,21.97,21.11,21.97,2757700,21.31,21.97,21.11,21.97,2757700,0.0,1.0
2009-06-16,20.98,21.62,20.95,21.13,2024100,20.98,21.62,20.95,21.13,2024100,0.0,1.0
2009-06-17,20.97,21.23,20.84,21.08,2687000,20.97,21.23,20.84,21.08,2687000,0.0,1.0
2009-06-18,20.72,21.0,20.51,20.99,2007000,20.72,21.0,20.51,20.99,2007000,0.0,1.0
2009-06-19,20.54,21.05,20.34,20.99,3646200,20.54,21.05,20.34,20.99,3646200,0.0,1.0
2009-06-22,19.8,20.4,19.77,20.25,3148500,19.8,20.4,19.77,20.25,3148500,0.0,1.0
2009-06-23,19.74,19.98,19.58,19.87,2832000,19.74,19.98,19.58,19.87,2832000,0.0,1.0
2009-06-24,19.84,20.12,19.565,19.565,3195600,19.84,20.12,19.565,19.565,3195600,0.0,1.0
2009-06-25,20.08,20.14,19.52,19.59,2540100,20.08,20.14,19.52,19.59,2540100,0.0,1.0
2009-06-26,19.75,20.1,19.678,19.678,3524500,19.75,20.1,19.678,19.678,3524500,0.0,1.0
2009-06-29,19.54,20.12,19.5,20.12,4133900,19.54,20.12,19.5,20.12,4133900,0.0,1.0
2009-06-30,18.98,19.65,18.93,19.54,4540100,18.98,19.65,18.93,19.54,4540100,0.0,1.0
2009-07-01,18.66,19.24,18.64,19.12,6695400,18.66,19.24,18.64,19.12,6695400,0.0,1.0
2009-07-02,18.11,18.74,18.05,18.63,4577900,18.11,18.74,18.05,18.63,4577900,0.0,1.0
2009-07-06,18.17,18.22,17.78,18.07,4761200,18.17,18.22,17.78,18.07,4761200,0.0,1.0
2009-07-07,17.69,18.3,17.69,18.12,4015300,17.69,18.3,17.69,18.12,4015300,0.0,1.0
2009-07-08,17.01,17.9,16.91,17.68,8001300,17.01,17.9,16.91,17.68,8001300,0.0,1.0
2009-07-09,17.75,17.96,16.91,17.0,6504000,17.75,17.96,16.91,17.0,6504000,0.0,1.0
2009-07-10,17.79,18.05,17.56,17.6,4699400,17.79,18.05,17.56,17.6,4699400,0.0,1.0
2009-07-13,17.96,18.0,17.28,17.81,2663200,17.96,18.0,17.28,17.81,2663200,0.0,1.0
2009-07-14,18.04,18.05,17.74,17.86,3216000,18.04,18.05,17.74,17.86,3216000,0.0,1.0
2009-07-15,18.46,18.48,18.1,18.16,4288700,18.46,18.48,18.1,18.16,4288700,0.0,1.0
2009-07-16,18.68,18.75,18.17,18.29,2709500,18.68,18.75,18.17,18.29,2709500,0.0,1.0
2009-07-17,18.77,18.88,18.58,18.73,2661200,18.77,18.88,18.58,18.73,2661200,0.0,1.0
2009-07-20,19.31,19.37,18.75,18.77,3611800,19.31,19.37,18.75,18.77,3611800,0.0,1.0
2009-07-21,20.34,20.38,19.15,19.19,8280900,20.34,20.38,19.15,19.19,8280900,0.0,1.0
2009-07-22,21.14,21.35,20.3,20.5,9222700,21.14,21.35,20.3,20.5,9222700,0.0,1.0
2009-07-23,21.96,22.13,20.82,20.82,7719200,21.96,22.13,20.82,20.82,7719200,0.0,1.0
2009-07-24,22.3,22.33,21.48,21.77,4907300,22.3,22.33,21.48,21.77,4907300,0.0,1.0
2009-07-27,21.9,22.3,21.52,21.64,4747900,21.9,22.3,21.52,21.64,4747900,0.0,1.0
2009-07-28,22.51,22.95,22.28,22.45,7932700,22.51,22.95,22.28,22.45,7932700,0.0,1.0
2009-07-29,21.92,22.48,21.81,22.35,4807300,21.92,22.48,21.81,22.35,4807300,0.0,1.0
2009-07-30,21.79,22.47,21.68,22.3,5722300,21.79,22.47,21.68,22.3,5722300,0.0,1.0
2009-07-31,21.81,22.17,21.77,21.82,3086500,21.81,22.17,21.77,21.82,3086500,0.0,1.0
2009-08-03,21.89,22.19,21.63,22.0,5764000,21.89,22.19,21.63,22.0,5764000,0.0,1.0
2009-08-04,21.921,21.93,21.69,21.8,3304200,21.921,21.93,21.69,21.8,3304200,0.0,1.0
2009-08-05,21.76,22.5,21.57,22.5,4265400,21.76,22.5,21.57,22.5,4265400,0.0,1.0
2009-08-06,21.81,22.07,21.59,21.76,5265200,21.81,22.07,21.59,21.76,5265200,0.0,1.0
2009-08-07,23.76,23.88,22.44,22.6,8037800,23.76,23.88,22.44,22.6,8037800,0.0,1.0
2009-08-10,23.87,24.19,23.308,23.55,6372600,23.87,24.19,23.308,23.55,6372600,0.0,1.0
2009-08-11,23.98,24.29,23.8,23.84,5405100,23.98,24.29,23.8,23.84,5405100,0.0,1.0
2009-08-12,24.73,25.16,23.85,23.85,7606200,24.73,25.16,23.85,23.85,7606200,0.0,1.0
2009-08-13,24.2,24.89,23.81,24.76,10519400,24.2,24.89,23.81,24.76,10519400,0.0,1.0
2009-08-14,25.38,25.61,25.03,25.21,13572900,25.38,25.61,25.03,25.21,13572900,0.0,1.0
2009-08-17,23.84,24.96,23.8,24.7,5652500,23.84,24.96,23.8,24.7,5652500,0.0,1.0
2009-08-18,24.36,24.39,23.96,24.1,4797500,24.36,24.39,23.96,24.1,4797500,0.0,1.0
2009-08-19,24.17,24.27,23.65,23.9,4234500,24.17,24.27,23.65,23.9,4234500,0.0,1.0
2009-08-20,24.27,24.59,24.17,24.28,2784800,24.27,24.59,24.17,24.28,2784800,0.0,1.0
2009-08-21,24.51,24.91,24.14,24.58,3852400,24.51,24.91,24.14,24.58,3852400,0.0,1.0
2009-08-24,24.02,24.54,23.94,24.54,3580300,24.02,24.54,23.94,24.54,3580300,0.0,1.0
2009-08-25,24.28,24.47,24.0,24.15,2985200,24.28,24.47,24.0,24.15,2985200,0.0,1.0
2009-08-26,24.19,24.59,23.98,24.21,2608200,24.19,24.59,23.98,24.21,2608200,0.0,1.0
2009-08-27,24.26,24.37,23.61,24.29,2339900,24.26,24.37,23.61,24.29,2339900,0.0,1.0
2009-08-28,23.92,24.68,23.6299,24.37,2451700,23.92,24.68,23.6299,24.37,2451700,0.0,1.0
2009-08-31,23.43,23.89,23.32,23.71,2343600,23.43,23.89,23.32,23.71,2343600,0.0,1.0
2009-09-01,22.7,23.99,22.691,23.54,3726400,22.7,23.99,22.691,23.54,3726400,0.0,1.0
2009-09-02,22.76,22.96,22.5,22.7,2686400,22.76,22.96,22.5,22.7,2686400,0.0,1.0
2009-09-03,22.56,22.93,22.3293,22.74,3078400,22.56,22.93,22.3293,22.74,3078400,0.0,1.0
2009-09-04,23.12,23.3,22.41,22.51,3023900,23.12,23.3,22.41,22.51,3023900,0.0,1.0
2009-09-08,22.81,23.13,22.635,22.78,4204000,22.81,23.13,22.635,22.78,4204000,0.0,1.0
2009-09-09,22.91,23.24,22.69,22.81,4370900,22.91,23.24,22.69,22.81,4370900,0.0,1.0
2009-09-10,23.78,23.83,22.7,22.7,5217900,23.78,23.83,22.7,22.7,5217900,0.0,1.0
2009-09-11,24.19,24.4,23.45,23.71,4329200,24.19,24.4,23.45,23.71,4329200,0.0,1.0
2009-09-14,23.92,24.12,23.76,23.93,2807400,23.92,24.12,23.76,23.93,2807400,0.0,1.0
2009-09-15,23.49,23.88,23.4,23.72,3018900,23.49,23.88,23.4,23.72,3018900,0.0,1.0
2009-09-16,24.07,24.1,23.4,23.54,3424500,24.07,24.1,23.4,23.54,3424500,0.0,1.0
2009-09-17,23.56,24.18,23.49,23.84,2590800,23.56,24.18,23.49,23.84,2590800,0.0,1.0
2009-09-18,23.54,23.79,23.2,23.52,3212900,23.54,23.79,23.2,23.52,3212900,0.0,1.0
2009-09-21,24.07,24.1899,23.16,23.28,6113900,24.07,24.1899,23.16,23.28,6113900,0.0,1.0
2009-09-22,23.9,24.3,23.72,23.84,2068600,23.9,24.3,23.72,23.84,2068600,0.0,1.0
2009-09-23,23.71,24.19,23.62,24.04,3156600,23.71,24.19,23.62,24.04,3156600,0.0,1.0
2009-09-24,23.52,23.99,23.35,23.8,2750800,23.52,23.99,23.35,23.8,2750800,0.0,1.0
2009-09-25,23.61,23.77,23.28,23.32,2994000,23.61,23.77,23.28,23.32,2994000,0.0,1.0
2009-09-28,24.06,24.24,23.57,23.8,2603600,24.06,24.24,23.57,23.8,2603600,0.0,1.0
2009-09-29,24.2,24.52,23.9,24.0,3402200,24.2,24.52,23.9,24.0,3402200,0.0,1.0
2009-09-30,23.8,24.49,23.405,24.22,4777500,23.8,24.49,23.405,24.22,4777500,0.0,1.0
2009-10-01,22.85,23.4294,22.56,23.12,5423500,22.85,23.4294,22.56,23.12,5423500,0.0,1.0
2009-10-02,22.62,22.75,22.33,22.71,4118700,22.62,22.75,22.33,22.71,4118700,0.0,1.0
2009-10-05,23.01,23.07,22.27,22.58,3675100,23.01,23.07,22.27,22.58,3675100,0.0,1.0
2009-10-06,23.76,23.85,23.11,23.25,3717100,23.76,23.85,23.11,23.25,3717100,0.0,1.0
2009-10-07,23.86,23.86,23.55,23.71,2203500,23.86,23.86,23.55,23.71,2203500,0.0,1.0
2009-10-08,23.92,24.0,23.61,23.84,3813600,23.92,24.0,23.61,23.84,3813600,0.0,1.0
2009-10-09,24.47,24.48,23.65,23.87,3047500,24.47,24.48,23.65,23.87,3047500,0.0,1.0
2009-10-12,25.02,25.21,24.17,24.48,4333700,25.02,25.21,24.17,24.48,4333700,0.0,1.0
2009-10-13,25.09,25.26,24.89,25.0,3375500,25.09,25.26,24.89,25.0,3375500,0.0,1.0
2009-10-14,25.23,25.45,24.955,25.13,3755300,25.23,25.45,24.955,25.13,3755300,0.0,1.0
2009-10-15,25.49,25.56,24.89,25.05,3549000,25.49,25.56,24.89,25.05,3549000,0.0,1.0
2009-10-16,25.49,25.58,25.0,25.36,3229800,25.49,25.58,25.0,25.36,3229800,0.0,1.0
2009-10-19,25.97,26.0,25.47,25.62,3133800,25.97,26.0,25.47,25.62,3133800,0.0,1.0
2009-10-20,25.71,26.07,25.51,25.99,3255700,25.71,26.07,25.51,25.99,3255700,0.0,1.0
2009-10-21,26.93,27.26,25.97,26.02,6323800,26.93,27.26,25.97,26.02,6323800,0.0,1.0
2009-10-22,27.08,27.18,26.51,26.91,3975500,27.08,27.18,26.51,26.91,3975500,0.0,1.0
2009-10-23,26.58,27.03,26.32,26.94,3379200,26.58,27.03,26.32,26.94,3379200,0.0,1.0
2009-10-26,26.11,26.82,25.93,26.62,3590000,26.11,26.82,25.93,26.62,3590000,0.0,1.0
2009-10-27,25.78,26.5,25.68,26.21,3055500,25.78,26.5,25.68,26.21,3055500,0.0,1.0
2009-10-28,25.48,26.07,25.48,25.87,4904200,25.48,26.07,25.48,25.87,4904200,0.0,1.0
2009-10-29,25.85,25.93,25.49,25.61,2353500,25.85,25.93,25.49,25.61,2353500,0.0,1.0
2009-10-30,24.93,25.93,24.9,25.79,2491500,24.93,25.93,24.9,25.79,2491500,0.0,1.0
2009-11-02,25.23,25.54,24.75,24.95,2370300,25.23,25.54,24.75,24.95,2370300,0.0,1.0
2009-11-03,25.23,25.25,24.73,25.12,2087000,25.23,25.25,24.73,25.12,2087000,0.0,1.0
2009-11-04,25.43,25.78,25.01,25.21,3571000,25.43,25.78,25.01,25.21,3571000,0.0,1.0
2009-11-05,26.12,26.17,25.17,25.5,1921000,26.12,26.17,25.17,25.5,1921000,0.0,1.0
2009-11-06,26.49,26.49,25.68,26.04,1627000,26.49,26.49,25.68,26.04,1627000,0.0,1.0
2009-11-09,27.59,27.62,26.17,26.49,2614600,27.59,27.62,26.17,26.49,2614600,0.0,1.0
2009-11-10,27.6,27.74,27.35,27.52,2084100,27.6,27.74,27.35,27.52,2084100,0.0,1.0
2009-11-11,27.69,27.97,27.41,27.78,1537300,27.69,27.97,27.41,27.78,1537300,0.0,1.0
2009-11-12,26.98,27.75,26.92,27.7,2852600,26.98,27.75,26.92,27.7,2852600,0.0,1.0
2009-11-13,27.25,27.48,27.0,27.1,3684100,27.25,27.48,27.0,27.1,3684100,0.0,1.0
2009-11-16,27.44,27.66,27.24,27.36,4144600,27.44,27.66,27.24,27.36,4144600,0.0,1.0
2009-11-17,27.0,27.43,26.86,27.39,7227400,27.0,27.43,26.86,27.39,7227400,0.0,1.0
2009-11-18,24.2,25.3,23.86,25.02,19718300,24.2,25.3,23.86,25.02,19718300,0.0,1.0
2009-11-19,24.05,24.37,23.74,24.16,4820400,24.05,24.37,23.74,24.16,4820400,0.0,1.0
2009-11-20,23.81,24.05,23.48,24.04,4633300,23.81,24.05,23.48,24.04,4633300,0.0,1.0
2009-11-23,24.36,24.62,23.97,24.16,5076300,24.36,24.62,23.97,24.16,5076300,0.0,1.0
2009-11-24,23.88,24.4,23.71,24.4,3365000,23.88,24.4,23.71,24.4,3365000,0.0,1.0
2009-11-25,24.03,24.21,23.67,23.88,2866900,24.03,24.21,23.67,23.88,2866900,0.0,1.0
2009-11-27,23.62,23.85,23.16,23.39,1690900,23.62,23.85,23.16,23.39,1690900,0.0,1.0
2009-11-30,23.45,23.61,23.07,23.45,3556200,23.45,23.61,23.07,23.45,3556200,0.0,1.0
2009-12-01,23.96,24.11,23.45,23.62,3508800,23.96,24.11,23.45,23.62,3508800,0.0,1.0
2009-12-02,23.91,24.01,23.3,23.9,5533400,23.91,24.01,23.3,23.9,5533400,0.0,1.0
2009-12-03,23.91,24.43,23.665,23.665,3886000,23.91,24.43,23.665,23.665,3886000,0.0,1.0
2009-12-04,24.95,25.07,23.86,24.49,8337700,24.95,25.07,23.86,24.49,8337700,0.0,1.0
2009-12-07,24.72,25.02,24.56,24.88,2549800,24.72,25.02,24.56,24.88,2549800,0.0,1.0
2009-12-08,24.5,24.7,24.19,24.67,2306300,24.5,24.7,24.19,24.67,2306300,0.0,1.0
2009-12-09,23.74,24.43,23.6,24.29,6622600,23.74,24.43,23.6,24.29,6622600,0.0,1.0
2009-12-10,23.44,24.07,23.42,23.81,5119900,23.44,24.07,23.42,23.81,5119900,0.0,1.0
2009-12-11,23.63,23.75,23.24,23.43,5512400,23.63,23.75,23.24,23.43,5512400,0.0,1.0
2009-12-14,24.56,24.61,23.4,23.8,4706900,24.56,24.61,23.4,23.8,4706900,0.0,1.0
2009-12-15,24.45,24.66,24.19,24.19,4137000,24.45,24.66,24.19,24.19,4137000,0.0,1.0
2009-12-16,24.52,24.73,24.264,24.264,2803200,24.52,24.73,24.264,24.264,2803200,0.0,1.0
2009-12-17,24.19,24.465,24.16,24.41,2572500,24.19,24.465,24.16,24.41,2572500,0.0,1.0
2009-12-18,24.61,24.65,24.18,24.38,3953700,24.61,24.65,24.18,24.38,3953700,0.0,1.0
2009-12-21,25.02,25.07,24.62,24.65,1815800,25.02,25.07,24.62,24.65,1815800,0.0,1.0
2009-12-22,25.0,25.245,24.96,25.01,1543700,25.0,25.245,24.96,25.01,1543700,0.0,1.0
2009-12-23,25.3,25.3,24.94,25.13,1141100,25.3,25.3,24.94,25.13,1141100,0.0,1.0
2009-12-24,25.88,25.9,25.12,25.27,928300,25.88,25.9,25.12,25.27,928300,0.0,1.0
2009-12-28,25.44,25.9,25.2795,25.85,2113600,25.44,25.9,25.2795,25.85,2113600,0.0,1.0
2009-12-29,25.51,25.55,25.2501,25.45,1498300,25.51,25.55,25.2501,25.45,1498300,0.0,1.0
2009-12-30,25.52,25.63,25.39,25.48,1584800,25.52,25.63,25.39,25.48,1584800,0.0,1.0
2009-12-31,25.41,25.65,25.39,25.55,1959400,25.41,25.65,25.39,25.55,1959400,0.0,1.0
2010-01-04,25.67,25.83,25.61,25.61,2228600,25.67,25.83,25.61,25.61,2228600,0.0,1.0
2010-01-05,25.28,25.71,25.06,25.62,3008800,25.28,25.71,25.06,25.62,3008800,0.0,1.0
2010-01-06,25.34,25.52,24.83,25.15,6638400,25.34,25.52,24.83,25.15,6638400,0.0,1.0
2010-01-07,25.48,25.58,25.11,25.22,4161100,25.48,25.58,25.11,25.22,4161100,0.0,1.0
2010-01-08,26.26,26.4,25.22,25.4,4648300,26.26,26.4,25.22,25.4,4648300,0.0,1.0
2010-01-11,26.25,26.49,26.07,26.34,2151300,26.25,26.49,26.07,26.34,2151300,0.0,1.0
2010-01-12,25.89,26.23,25.63,26.17,3993300,25.89,26.23,25.63,26.17,3993300,0.0,1.0
2010-01-13,26.25,26.43,25.87,26.05,2680200,26.25,26.43,25.87,26.05,2680200,0.0,1.0
2010-01-14,26.6,26.8,26.27,26.28,2659500,26.6,26.8,26.27,26.28,2659500,0.0,1.0
2010-01-15,26.08,26.75,25.845,26.22,3405900,26.08,26.75,25.845,26.22,3405900,0.0,1.0
2010-01-19,26.17,26.43,25.88,26.11,2395100,26.17,26.43,25.88,26.11,2395100,0.0,1.0
2010-01-20,26.12,26.19,25.29,26.08,3806700,26.12,26.19,25.29,26.08,3806700,0.0,1.0
2010-01-21,25.69,26.385,25.56,26.07,3318900,25.69,26.385,25.56,26.07,3318900,0.0,1.0
2010-01-22,25.1,25.78,24.95,25.63,4554000,25.1,25.78,24.95,25.63,4554000,0.0,1.0
2010-01-25,24.75,25.42,24.7,25.28,3712900,24.75,25.42,24.7,25.28,3712900,0.0,1.0
2010-01-26,24.38,24.81,24.32,24.63,3478400,24.38,24.81,24.32,24.63,3478400,0.0,1.0
2010-01-27,24.47,24.58,24.09,24.38,2305800,24.47,24.58,24.09,24.38,2305800,0.0,1.0
2010-01-28,23.79,24.65,23.71,24.49,4570300,23.79,24.65,23.71,24.49,4570300,0.0,1.0
2010-01-29,23.79,24.1,23.59,23.78,5132000,23.79,24.1,23.59,23.78,5132000,0.0,1.0
2010-02-01,23.81,24.08,23.545,23.76,3697900,23.81,24.08,23.545,23.76,3697900,0.0,1.0
2010-02-02,23.95,24.05,23.67,23.77,2610600,23.95,24.05,23.67,23.77,2610600,0.0,1.0
2010-02-03,24.02,24.07,23.6,23.74,2190300,24.02,24.07,23.6,23.74,2190300,0.0,1.0
2010-02-04,22.95,23.89,22.95,23.8,4882300,22.95,23.89,22.95,23.8,4882300,0.0,1.0
2010-02-05,23.07,23.39,22.5,23.07,5224800,23.07,23.39,22.5,23.07,5224800,0.0,1.0
2010-02-08,23.1,23.45,22.93,22.98,3665200,23.1,23.45,22.93,22.98,3665200,0.0,1.0
2010-02-09,23.55,23.9,23.24,23.37,5002400,23.55,23.9,23.24,23.37,5002400,0.0,1.0
2010-02-10,23.59,23.88,23.32,23.51,2689700,23.59,23.88,23.32,23.51,2689700,0.0,1.0
2010-02-11,24.18,24.28,23.41,23.53,3197300,24.18,24.28,23.41,23.53,3197300,0.0,1.0
2010-02-12,24.22,24.3,23.8,23.94,4323000,24.22,24.3,23.8,23.94,4323000,0.0,1.0
2010-02-16,25.24,25.45,24.85,25.06,6152000,25.24,25.45,24.85,25.06,6152000,0.0,1.0
2010-02-17,25.88,26.04,25.39,25.4,4878700,25.88,26.04,25.39,25.4,4878700,0.0,1.0
2010-02-18,25.92,26.04,25.73,25.95,2334100,25.92,26.04,25.73,25.95,2334100,0.0,1.0
2010-02-19,25.99,26.22,25.81,25.81,2929500,25.99,26.22,25.81,25.81,2929500,0.0,1.0
2010-02-22,26.08,26.55,25.95,26.04,4149500,26.08,26.55,25.95,26.04,4149500,0.0,1.0
2010-02-23,25.66,26.16,25.57,26.0,5913100,25.66,26.16,25.57,26.0,5913100,0.0,1.0
2010-02-24,27.89,28.49,27.5,27.66,14246800,27.89,28.49,27.5,27.66,14246800,0.0,1.0
2010-02-25,27.93,28.0,27.13,27.24,6061300,27.93,28.0,27.13,27.24,6061300,0.0,1.0
2010-02-26,27.88,28.12,27.58,27.87,3554600,27.88,28.12,27.58,27.87,3554600,0.0,1.0
2010-03-01,28.15,28.41,27.97,27.97,3607100,28.15,28.41,27.97,27.97,3607100,0.0,1.0
2010-03-02,28.49,28.94,28.19,28.41,4580600,28.49,28.94,28.19,28.41,4580600,0.0,1.0
2010-03-03,28.61,28.94,28.435,28.68,3129100,28.61,28.94,28.435,28.68,3129100,0.0,1.0
2010-03-04,28.47,28.77,28.23,28.59,3184600,28.47,28.77,28.23,28.59,3184600,0.0,1.0
2010-03-05,28.85,28.99,28.53,28.6,2954800,28.85,28.99,28.53,28.6,2954800,0.0,1.0
2010-03-08,28.91,29.15,28.7,28.72,2094100,28.91,29.15,28.7,28.72,2094100,0.0,1.0
2010-03-09,29.06,29.22,28.6801,28.77,1644600,29.06,29.22,28.6801,28.77,1644600,0.0,1.0
2010-03-10,29.18,29.43,28.75,29.15,3818300,29.18,29.43,28.75,29.15,3818300,0.0,1.0
2010-03-11,29.03,29.16,28.87,28.93,2811200,29.03,29.16,28.87,28.93,2811200,0.0,1.0
2010-03-12,29.16,29.34,28.98,29.03,2589800,29.16,29.34,28.98,29.03,2589800,0.0,1.0
2010-03-15,29.26,29.3,28.97,29.08,1316600,29.26,29.3,28.97,29.08,1316600,0.0,1.0
2010-03-16,29.31,29.35,29.09,29.25,1337800,29.31,29.35,29.09,29.25,1337800,0.0,1.0
2010-03-17,29.52,29.96,29.49,29.91,2864300,29.52,29.96,29.49,29.91,2864300,0.0,1.0
2010-03-18,29.42,29.73,29.35,29.69,2597500,29.42,29.73,29.35,29.69,2597500,0.0,1.0
2010-03-19,29.11,29.64,28.93,29.64,3888500,29.11,29.64,28.93,29.64,3888500,0.0,1.0
2010-03-22,29.5,29.7,28.95,29.03,1859200,29.5,29.7,28.95,29.03,1859200,0.0,1.0
2010-03-23,29.71,29.82,29.5,29.576,2278300,29.71,29.82,29.5,29.576,2278300,0.0,1.0
2010-03-24,29.43,29.79,29.39,29.72,2421200,29.43,29.79,29.39,29.72,2421200,0.0,1.0
2010-03-25,29.49,29.96,29.48,29.71,2625000,29.49,29.96,29.48,29.71,2625000,0.0,1.0
2010-03-26,29.5,29.7604,29.23,29.37,2764500,29.5,29.7604,29.23,29.37,2764500,0.0,1.0
2010-03-29,29.56,29.75,29.44,29.55,1995400,29.56,29.75,29.44,29.55,1995400,0.0,1.0
2010-03-30,29.4,29.58,29.08,29.53,2309200,29.4,29.58,29.08,29.53,2309200,0.0,1.0
2010-03-31,29.38,29.6,29.13,29.2,1887100,29.38,29.6,29.13,29.2,1887100,0.0,1.0
2010-04-01,29.16,29.59,28.7,28.79,4580800,29.16,29.59,28.7,28.79,4580800,0.0,1.0
2010-04-05,30.18,30.36,29.2,29.2,3582900,30.18,30.36,29.2,29.2,3582900,0.0,1.0
2010-04-06,30.91,31.0,29.94,30.3,5373800,30.91,31.0,29.94,30.3,5373800,0.0,1.0
2010-04-07,30.65,30.84,30.43,30.66,3387100,30.65,30.84,30.43,30.66,3387100,0.0,1.0
2010-04-08,31.09,31.22,30.38,30.44,4469700,31.09,31.22,30.38,30.44,4469700,0.0,1.0
2010-04-09,31.13,31.23,30.93,31.02,2571700,31.13,31.23,30.93,31.02,2571700,0.0,1.0
2010-04-12,31.43,31.5,31.03,31.15,2311300,31.43,31.5,31.03,31.15,2311300,0.0,1.0
2010-04-13,31.7,31.72,31.28,31.46,3640100,31.7,31.72,31.28,31.46,3640100,0.0,1.0
2010-04-14,31.7,31.75,31.48,31.59,1819700,31.7,31.75,31.48,31.59,1819700,0.0,1.0
2010-04-15,31.88,31.89,31.455,31.62,2087300,31.88,31.89,31.455,31.62,2087300,0.0,1.0
2010-04-16,31.55,32.01,31.44,31.86,3229800,31.55,32.01,31.44,31.86,3229800,0.0,1.0
2010-04-19,31.26,31.59,30.83,31.5,5261000,31.26,31.59,30.83,31.5,5261000,0.0,1.0
2010-04-20,32.16,32.195,31.36,31.45,2860900,32.16,32.195,31.36,31.45,2860900,0.0,1.0
2010-04-21,32.45,32.5,31.88,32.06,2634100,32.45,32.5,31.88,32.06,2634100,0.0,1.0
2010-04-22,33.64,33.72,32.08,32.3,5091800,33.64,33.72,32.08,32.3,5091800,0.0,1.0
2010-04-23,34.22,34.23,33.34,33.67,3931800,34.22,34.23,33.34,33.67,3931800,0.0,1.0
2010-04-26,34.72,35.18,34.08,34.38,7339000,34.72,35.18,34.08,34.38,7339000,0.0,1.0
2010-04-27,33.845,34.97,33.76,34.56,5425200,33.845,34.97,33.76,34.56,5425200,0.0,1.0
2010-04-28,34.13,34.21,33.82,33.91,5299700,34.13,34.21,33.82,33.91,5299700,0.0,1.0
2010-04-29,34.67,34.67,34.1,34.22,4136600,34.67,34.67,34.1,34.22,4136600,0.0,1.0
2010-04-30,33.99,34.82,33.88,34.68,3963100,33.99,34.82,33.88,34.68,3963100,0.0,1.0
2010-05-03,34.89,34.95,33.88,34.07,2795500,34.89,34.95,33.88,34.07,2795500,0.0,1.0
2010-05-04,33.25,34.28,32.92,34.27,6151500,33.25,34.28,32.92,34.27,6151500,0.0,1.0
2010-05-05,31.71,33.2,31.705,33.06,7704000,31.71,33.2,31.705,33.06,7704000,0.0,1.0
2010-05-06,30.56,31.98,28.65,31.66,7015300,30.56,31.98,28.65,31.66,7015300,0.0,1.0
2010-05-07,30.06,30.83,29.16,30.68,7068500,30.06,30.83,29.16,30.68,7068500,0.0,1.0
2010-05-10,32.4,32.47,31.27,31.27,5719500,32.4,32.47,31.27,31.27,5719500,0.0,1.0
2010-05-11,31.62,32.32,31.53,32.17,4818900,31.62,32.32,31.53,32.17,4818900,0.0,1.0
2010-05-12,32.77,32.82,31.41,31.53,3550000,32.77,32.82,31.41,31.53,3550000,0.0,1.0
2010-05-13,32.36,33.49,32.3,32.83,3090600,32.36,33.49,32.3,32.83,3090600,0.0,1.0
2010-05-14,30.77,32.21,30.43,32.12,6027500,30.77,32.21,30.43,32.12,6027500,0.0,1.0
2010-05-17,30.72,31.13,30.12,30.87,4559900,30.72,31.13,30.12,30.87,4559900,0.0,1.0
2010-05-18,30.15,31.19,29.95,30.99,4794900,30.15,31.19,29.95,30.99,4794900,0.0,1.0
2010-05-19,30.35,30.5,29.63,30.21,7446200,30.35,30.5,29.63,30.21,7446200,0.0,1.0
2010-05-20,28.28,30.76,28.22,30.76,12172600,28.28,30.76,28.22,30.76,12172600,0.0,1.0
2010-05-21,29.37,29.45,27.31,27.58,10653700,29.37,29.45,27.31,27.58,10653700,0.0,1.0
2010-05-24,29.42,29.82,28.84,29.21,5360500,29.42,29.82,28.84,29.21,5360500,0.0,1.0
2010-05-25,28.97,29.0,27.77,28.6,4678600,28.97,29.0,27.77,28.6,4678600,0.0,1.0
2010-05-26,28.66,29.5675,28.49,29.31,3938800,28.66,29.5675,28.49,29.31,3938800,0.0,1.0
2010-05-27,29.59,29.61,29.06,29.22,3488900,29.59,29.61,29.06,29.22,3488900,0.0,1.0
2010-05-28,29.26,29.7,28.84,29.68,4341100,29.26,29.7,28.84,29.68,4341100,0.0,1.0
2010-06-01,28.56,29.58,28.5,29.01,4269600,28.56,29.58,28.5,29.01,4269600,0.0,1.0
2010-06-02,29.24,29.28,28.41,28.83,2958100,29.24,29.28,28.41,28.83,2958100,0.0,1.0
2010-06-03,29.98,30.02,29.08,29.17,3791900,29.98,30.02,29.08,29.17,3791900,0.0,1.0
2010-06-04,27.9225,29.505,27.79,29.36,5716200,27.9225,29.505,27.79,29.36,5716200,0.0,1.0
2010-06-07,26.69,27.73,26.55,27.51,6599600,26.69,27.73,26.55,27.51,6599600,0.0,1.0
2010-06-08,26.295,26.89,25.79,26.69,7458600,26.295,26.89,25.79,26.69,7458600,0.0,1.0
2010-06-09,26.44,27.445,26.32,26.42,5901500,26.44,27.445,26.32,26.42,5901500,0.0,1.0
2010-06-10,27.4,27.45,26.62,26.89,3901400,27.4,27.45,26.62,26.89,3901400,0.0,1.0
2010-06-11,27.58,27.66,26.9,27.01,2187100,27.58,27.66,26.9,27.01,2187100,0.0,1.0
2010-06-14,27.49,27.95,27.43,27.78,3172200,27.49,27.95,27.43,27.78,3172200,0.0,1.0
2010-06-15,28.54,28.685,27.45,27.58,5789900,28.54,28.685,27.45,27.58,5789900,0.0,1.0
2010-06-16,28.5,28.69,28.18,28.28,3370000,28.5,28.69,28.18,28.28,3370000,0.0,1.0
2010-06-17,28.51,28.69,28.26,28.58,3274800,28.51,28.69,28.26,28.58,3274800,0.0,1.0
2010-06-18,29.24,29.36,28.44,28.57,4351600,29.24,29.36,28.44,28.57,4351600,0.0,1.0
2010-06-21,29.0,29.88,28.77,29.58,3293200,29.0,29.88,28.77,29.58,3293200,0.0,1.0
2010-06-22,28.43,29.46,28.39,29.08,2637600,28.43,29.46,28.39,29.08,2637600,0.0,1.0
2010-06-23,27.83,28.32,27.51,28.3,7103700,27.83,28.32,27.51,28.3,7103700,0.0,1.0
2010-06-24,26.26,27.6,26.13,27.6,8276400,26.26,27.6,26.13,27.6,8276400,0.0,1.0
2010-06-25,26.58,26.905,26.18,26.43,7650700,26.58,26.905,26.18,26.43,7650700,0.0,1.0
2010-06-28,26.0,26.62,25.97,26.58,4611400,26.0,26.62,25.97,26.58,4611400,0.0,1.0
2010-06-29,24.58,25.71,24.3,25.66,6242700,24.58,25.71,24.3,25.66,6242700,0.0,1.0
2010-06-30,24.36,24.77,24.32,24.49,5140000,24.36,24.77,24.32,24.49,5140000,0.0,1.0
2010-07-01,24.57,24.65,23.64,24.32,6845900,24.57,24.65,23.64,24.32,6845900,0.0,1.0
2010-07-02,24.31,24.66,24.13,24.63,4152500,24.31,24.66,24.13,24.63,4152500,0.0,1.0
2010-07-06,24.05,24.96,23.85,24.69,3920600,24.05,24.96,23.85,24.69,3920600,0.0,1.0
2010-07-07,24.73,25.13,23.81,25.03,5101100,24.73,25.13,23.81,25.03,5101100,0.0,1.0
2010-07-08,24.61,25.02,24.21,24.95,4163200,24.61,25.02,24.21,24.95,4163200,0.0,1.0
2010-07-09,24.93,25.02,24.4,24.58,3552400,24.93,25.02,24.4,24.58,3552400,0.0,1.0
2010-07-12,25.08,25.15,24.67,24.78,2399300,25.08,25.15,24.67,24.78,2399300,0.0,1.0
2010-07-13,26.19,26.36,25.3,25.3,4754500,26.19,26.36,25.3,25.3,4754500,0.0,1.0
2010-07-14,26.48,26.51,25.93,26.27,4456100,26.48,26.51,25.93,26.27,4456100,0.0,1.0
2010-07-15,26.47,26.6,26.03,26.4,3276600,26.47,26.6,26.03,26.4,3276600,0.0,1.0
2010-07-16,25.35,26.51,25.24,26.51,4486100,25.35,26.51,25.24,26.51,4486100,0.0,1.0
2010-07-19,25.54,25.69,25.09,25.4,2051300,25.54,25.69,25.09,25.4,2051300,0.0,1.0
2010-07-20,26.62,26.665,24.77,25.06,5714700,26.62,26.665,24.77,25.06,5714700,0.0,1.0
2010-07-21,26.57,27.23,26.41,26.72,6133700,26.57,27.23,26.41,26.72,6133700,0.0,1.0
2010-07-22,28.04,28.37,26.8,26.88,7233600,28.04,28.37,26.8,26.88,7233600,0.0,1.0
2010-07-23,28.85,28.89,27.82,27.98,3968100,28.85,28.89,27.82,27.98,3968100,0.0,1.0
2010-07-26,29.75,29.845,28.72,28.72,3940900,29.75,29.845,28.72,28.72,3940900,0.0,1.0
2010-07-27,29.15,29.75,29.08,29.72,3439500,29.15,29.75,29.08,29.72,3439500,0.0,1.0
2010-07-28,28.69,29.29,28.4101,29.11,4069200,28.69,29.29,28.4101,29.11,4069200,0.0,1.0
2010-07-29,29.24,29.54,28.4,28.84,4246800,29.24,29.54,28.4,28.84,4246800,0.0,1.0
2010-07-30,29.54,29.73,28.64,28.79,3620600,29.54,29.73,28.64,28.79,3620600,0.0,1.0
2010-08-02,30.74,31.06,29.64,30.0,3189100,30.74,31.06,29.64,30.0,3189100,0.0,1.0
2010-08-03,30.49,30.85,30.03,30.82,3238700,30.49,30.85,30.03,30.82,3238700,0.0,1.0
2010-08-04,30.86,31.12,30.46,30.51,3140600,30.86,31.12,30.46,30.51,3140600,0.0,1.0
2010-08-05,30.3,30.74,30.2,30.49,2848400,30.3,30.74,30.2,30.49,2848400,0.0,1.0
2010-08-06,28.77,29.46,28.01,28.98,7904500,28.77,29.46,28.01,28.98,7904500,0.0,1.0
2010-08-09,29.03,29.21,28.87,28.95,2877000,29.03,29.21,28.87,28.95,2877000,0.0,1.0
2010-08-10,28.6,28.83,28.17,28.73,3166800,28.6,28.83,28.17,28.73,3166800,0.0,1.0
2010-08-11,27.92,28.1,27.46,28.1,3826100,27.92,28.1,27.46,28.1,3826100,0.0,1.0
2010-08-12,27.45,27.75,27.04,27.26,3905500,27.45,27.75,27.04,27.26,3905500,0.0,1.0
2010-08-13,28.12,29.68,28.06,28.57,11219200,28.12,29.68,28.06,28.57,11219200,0.0,1.0
2010-08-16,27.66,28.55,27.51,27.96,5160900,27.66,28.55,27.51,27.96,5160900,0.0,1.0
2010-08-17,27.91,28.39,27.67,27.96,3776700,27.91,28.39,27.67,27.96,3776700,0.0,1.0
2010-08-18,28.23,28.42,27.52,27.85,3456400,28.23,28.42,27.52,27.85,3456400,0.0,1.0
2010-08-19,27.63,28.29,27.57,28.03,3473000,27.63,28.29,27.57,28.03,3473000,0.0,1.0
2010-08-20,28.11,28.26,27.58,27.64,3158300,28.11,28.26,27.58,27.64,3158300,0.0,1.0
2010-08-23,27.36,28.35,27.3199,28.27,2696400,27.36,28.35,27.3199,28.27,2696400,0.0,1.0
2010-08-24,27.41,27.53,26.6306,27.25,4410500,27.41,27.53,26.6306,27.25,4410500,0.0,1.0
2010-08-25,27.52,27.64,27.13,27.21,2878100,27.52,27.64,27.13,27.21,2878100,0.0,1.0
2010-08-26,27.4,28.01,27.38,27.74,2565300,27.4,28.01,27.38,27.74,2565300,0.0,1.0
2010-08-27,28.38,28.54,26.98,27.76,4257400,28.38,28.54,26.98,27.76,4257400,0.0,1.0
2010-08-30,27.53,28.44,27.52,28.33,2156300,27.53,28.44,27.52,28.33,2156300,0.0,1.0
2010-08-31,27.73,27.99,27.07,27.5,3546600,27.73,27.99,27.07,27.5,3546600,0.0,1.0
2010-09-01,28.83,29.09,28.17,28.26,2881200,28.83,29.09,28.17,28.26,2881200,0.0,1.0
2010-09-02,29.32,29.33,28.62,28.79,1717900,29.32,29.33,28.62,28.79,1717900,0.0,1.0
2010-09-03,30.02,30.16,29.52,29.81,2341700,30.02,30.16,29.52,29.81,2341700,0.0,1.0
2010-09-07,29.49,29.99,29.37,29.81,1758600,29.49,29.99,29.37,29.81,1758600,0.0,1.0
2010-09-08,30.07,30.23,29.555,29.68,2720300,30.07,30.23,29.555,29.68,2720300,0.0,1.0
2010-09-09,30.38,30.67,30.14,30.5,1931000,30.38,30.67,30.14,30.5,1931000,0.0,1.0
2010-09-10,30.96,31.07,30.11,30.35,2640900,30.96,31.07,30.11,30.35,2640900,0.0,1.0
2010-09-13,31.96,32.08,31.08,31.09,3456900,31.96,32.08,31.08,31.09,3456900,0.0,1.0
2010-09-14,32.31,32.64,31.79,31.88,2620200,32.31,32.64,31.79,31.88,2620200,0.0,1.0
2010-09-15,32.49,32.61,32.01,32.13,2170000,32.49,32.61,32.01,32.13,2170000,0.0,1.0
2010-09-16,32.73,32.82,32.3,32.48,2294600,32.73,32.82,32.3,32.48,2294600,0.0,1.0
2010-09-17,32.56,33.18,32.39,32.98,5172400,32.56,33.18,32.39,32.98,5172400,0.0,1.0
2010-09-20,33.44,33.48,32.66,32.67,3405400,33.44,33.48,32.66,32.67,3405400,0.0,1.0
2010-09-21,33.07,33.6,32.96,33.44,3421100,33.07,33.6,32.96,33.44,3421100,0.0,1.0
2010-09-22,31.66,32.92,31.57,32.91,5057000,31.66,32.92,31.57,32.91,5057000,0.0,1.0
2010-09-23,31.22,31.79,31.13,31.32,4631800,31.22,31.79,31.13,31.32,4631800,0.0,1.0
2010-09-24,31.97,32.12,31.66,31.78,3881400,31.97,32.12,31.66,31.78,3881400,0.0,1.0
2010-09-27,31.79,32.03,31.71,31.83,3026200,31.79,32.03,31.71,31.83,3026200,0.0,1.0
2010-09-28,32.34,33.13,31.655,32.06,4184600,32.34,33.13,31.655,32.06,4184600,0.0,1.0
2010-09-29,31.94,32.7,31.87,32.33,3479600,31.94,32.7,31.87,32.33,3479600,0.0,1.0
2010-09-30,31.97,32.5898,31.66,32.47,3739900,31.97,32.5898,31.66,32.47,3739900,0.0,1.0
2010-10-01,31.88,32.17,31.23,31.23,3338100,31.88,32.17,31.23,31.23,3338100,0.0,1.0
2010-10-04,31.38,31.96,31.0,31.54,2081000,31.38,31.96,31.0,31.54,2081000,0.0,1.0
2010-10-05,32.71,32.94,31.64,31.92,4049400,32.71,32.94,31.64,31.92,4049400,0.0,1.0
2010-10-06,31.44,32.8,31.19,32.42,4006600,31.44,32.8,31.19,32.42,4006600,0.0,1.0
2010-10-07,31.94,32.14,31.245,31.65,2998200,31.94,32.14,31.245,31.65,2998200,0.0,1.0
2010-10-08,31.43,32.05,31.23,31.88,2982800,31.43,32.05,31.23,31.88,2982800,0.0,1.0
2010-10-11,31.86,32.0,31.09,31.3,3328900,31.86,32.0,31.09,31.3,3328900,0.0,1.0
2010-10-12,32.68,32.78,31.82,32.06,5121300,32.68,32.78,31.82,32.06,5121300,0.0,1.0
2010-10-13,33.46,33.63,32.85,32.91,4922600,33.46,33.63,32.85,32.91,4922600,0.0,1.0
2010-10-14,33.35,33.77,33.23,33.4,4210600,33.35,33.77,33.23,33.4,4210600,0.0,1.0
2010-10-15,33.32,33.77,33.14,33.66,4219200,33.32,33.77,33.14,33.66,4219200,0.0,1.0
2010-10-18,33.16,33.32,32.75,33.29,2917600,33.16,33.32,32.75,33.29,2917600,0.0,1.0
2010-10-19,32.77,33.17,32.17,32.81,3227000,32.77,33.17,32.17,32.81,3227000,0.0,1.0
2010-10-20,34.01,34.16,32.83,32.83,4238900,34.01,34.16,32.83,32.83,4238900,0.0,1.0
2010-10-21,34.22,34.87,33.66,34.1,3937100,34.22,34.87,33.66,34.1,3937100,0.0,1.0
2010-10-22,34.84,34.845,33.94,34.24,2132500,34.84,34.845,33.94,34.24,2132500,0.0,1.0
2010-10-25,35.43,35.58,34.85,35.0,2426400,35.43,35.58,34.85,35.0,2426400,0.0,1.0
2010-10-26,35.63,35.695,34.96,35.1,1839500,35.63,35.695,34.96,35.1,1839500,0.0,1.0
2010-10-27,35.63,35.85,34.88,35.35,3944400,35.63,35.85,34.88,35.35,3944400,0.0,1.0
2010-10-28,35.42,35.87,35.26,35.74,1477100,35.42,35.87,35.26,35.74,1477100,0.0,1.0
2010-10-29,36.1975,36.29,35.31,35.31,1888800,36.1975,36.29,35.31,35.31,1888800,0.0,1.0
2010-11-01,34.91,36.23,34.73,36.22,3791100,34.91,36.23,34.73,36.22,3791100,0.0,1.0
2010-11-02,35.31,35.58,35.03,35.31,2130600,35.31,35.58,35.03,35.31,2130600,0.0,1.0
2010-11-03,35.31,35.655,34.75,35.43,2634800,35.31,35.655,34.75,35.43,2634800,0.0,1.0
2010-11-04,35.84,36.24,35.71,35.72,2836000,35.84,36.24,35.71,35.72,2836000,0.0,1.0
2010-11-05,35.68,36.12,35.5,36.0,2918900,35.68,36.12,35.5,36.0,2918900,0.0,1.0
2010-11-08,35.41,35.93,35.055,35.43,3110200,35.41,35.93,35.055,35.43,3110200,0.0,1.0
2010-11-09,35.3,35.78,35.0275,35.48,1707500,35.3,35.78,35.0275,35.48,1707500,0.0,1.0
2010-11-10,35.86,35.9,35.06,35.34,1508400,35.86,35.9,35.06,35.34,1508400,0.0,1.0
2010-11-11,36.28,36.44,35.29,35.68,3340800,36.28,36.44,35.29,35.68,3340800,0.0,1.0
2010-11-12,35.25,36.06,34.82,35.9,3226100,35.25,36.06,34.82,35.9,3226100,0.0,1.0
2010-11-15,35.12,35.89,35.085,35.36,2969400,35.12,35.89,35.085,35.36,2969400,0.0,1.0
2010-11-16,34.52,35.8,34.37,35.41,3542000,34.52,35.8,34.37,35.41,3542000,0.0,1.0
2010-11-17,35.28,35.32,34.3387,34.7,3048900,35.28,35.32,34.3387,34.7,3048900,0.0,1.0
2010-11-18,36.26,36.641,35.575,35.78,4376500,36.26,36.641,35.575,35.78,4376500,0.0,1.0
2010-11-19,33.77,35.44,33.65,34.59,8230100,33.77,35.44,33.65,34.59,8230100,0.0,1.0
2010-11-22,34.81,34.92,33.2,33.62,3647900,34.81,34.92,33.2,33.62,3647900,0.0,1.0
2010-11-23,34.42,34.47,33.68,34.29,2626400,34.42,34.47,33.68,34.29,2626400,0.0,1.0
2010-11-24,35.43,35.89,34.63,34.63,2269600,35.43,35.89,34.63,34.63,2269600,0.0,1.0
2010-11-26,35.2,35.48,34.92,35.0,949100,35.2,35.48,34.92,35.0,949100,0.0,1.0
2010-11-29,35.52,35.7,34.48,35.18,2647100,35.52,35.7,34.48,35.18,2647100,0.0,1.0
2010-11-30,35.29,35.58,34.69,35.04,2795800,35.29,35.58,34.69,35.04,2795800,0.0,1.0
2010-12-01,36.57,36.83,35.72,35.72,2979500,36.57,36.83,35.72,35.72,2979500,0.0,1.0
2010-12-02,37.64,37.7,36.4,36.56,2681500,37.64,37.7,36.4,36.56,2681500,0.0,1.0
2010-12-03,37.99,37.9981,37.16,37.51,1667900,37.99,37.9981,37.16,37.51,1667900,0.0,1.0
2010-12-06,37.58,37.9,37.24,37.85,1636000,37.58,37.9,37.24,37.85,1636000,0.0,1.0
2010-12-07,37.27,38.05,37.17,37.97,2821900,37.27,38.05,37.17,37.97,2821900,0.0,1.0
2010-12-08,37.83,37.83,37.295,37.5,2745700,37.83,37.83,37.295,37.5,2745700,0.0,1.0
2010-12-09,38.09,38.36,37.91,38.0,2460900,38.09,38.36,37.91,38.0,2460900,0.0,1.0
2010-12-10,39.11,39.19,38.1,38.1,3062900,39.11,39.19,38.1,38.1,3062900,0.0,1.0
2010-12-13,38.55,39.2,38.55,39.16,2874900,38.55,39.2,38.55,39.16,2874900,0.0,1.0
2010-12-14,38.92,39.17,38.44,38.64,3511700,38.92,39.17,38.44,38.64,3511700,0.0,1.0
2010-12-15,38.31,39.01,38.1,38.8,3703900,38.31,39.01,38.1,38.8,3703900,0.0,1.0
2010-12-16,38.71,38.76,37.58,38.46,2641100,38.71,38.76,37.58,38.46,2641100,0.0,1.0
2010-12-17,39.13,39.5,38.63,38.75,3228700,39.13,39.5,38.63,38.75,3228700,0.0,1.0
2010-12-20,39.39,39.51,38.48,39.14,2443800,39.39,39.51,38.48,39.14,2443800,0.0,1.0
2010-12-21,39.65,39.72,39.05,39.5,1509800,39.65,39.72,39.05,39.5,1509800,0.0,1.0
2010-12-22,39.62,39.8,39.25,39.67,1225900,39.62,39.8,39.25,39.67,1225900,0.0,1.0
2010-12-23,39.31,39.635,39.03,39.49,1001700,39.31,39.635,39.03,39.49,1001700,0.0,1.0
2010-12-27,39.13,39.23,38.38,39.07,1108400,39.13,39.23,38.38,39.07,1108400,0.0,1.0
2010-12-28,39.01,39.48,38.75,39.22,1288700,39.01,39.48,38.75,39.22,1288700,0.0,1.0
2010-12-29,39.23,39.41,38.81,39.04,892900,39.23,39.41,38.81,39.04,892900,0.0,1.0
2010-12-30,38.79,39.35,38.77,39.2,1162500,38.79,39.35,38.77,39.2,1162500,0.0,1.0
2010-12-31,38.2,38.82,37.92,38.71,1491300,38.2,38.82,37.92,38.71,1491300,0.0,1.0
2011-01-03,39.27,39.85,38.63,38.63,2969500,39.27,39.85,38.63,38.63,2969500,0.0,1.0
2011-01-04,38.525,39.32,38.04,39.28,2690200,38.525,39.32,38.04,39.28,2690200,0.0,1.0
2011-01-05,41.24,41.33,39.36,39.36,6283800,41.24,41.33,39.36,39.36,6283800,0.0,1.0
2011-01-06,41.26,41.39,40.91,41.16,2867800,41.26,41.39,40.91,41.16,2867800,0.0,1.0
2011-01-07,40.76,41.45,40.345,41.41,3329000,40.76,41.45,40.345,41.41,3329000,0.0,1.0
2011-01-10,40.865,41.12,39.88,40.44,1991800,40.865,41.12,39.88,40.44,1991800,0.0,1.0
2011-01-11,40.8,41.37,40.63,41.18,2374000,40.8,41.37,40.63,41.18,2374000,0.0,1.0
2011-01-12,40.53,40.93,39.36,40.01,3675100,40.53,40.93,39.36,40.01,3675100,0.0,1.0
2011-01-13,41.08,41.24,40.33,40.43,2311700,41.08,41.24,40.33,40.43,2311700,0.0,1.0
2011-01-14,41.44,41.62,40.8,40.9,1960000,41.44,41.62,40.8,40.9,1960000,0.0,1.0
2011-01-18,42.03,42.32,41.41,41.46,1978100,42.03,42.32,41.41,41.46,1978100,0.0,1.0
2011-01-19,41.49,42.0,41.21,41.8,1603500,41.49,42.0,41.21,41.8,1603500,0.0,1.0
2011-01-20,41.31,41.49,40.425,41.44,2247600,41.31,41.49,40.425,41.44,2247600,0.0,1.0
2011-01-21,41.5,42.09,41.26,41.4,2860800,41.5,42.09,41.26,41.4,2860800,0.0,1.0
2011-01-24,41.05,41.65,40.63,41.47,2282800,41.05,41.65,40.63,41.47,2282800,0.0,1.0
2011-01-25,40.33,40.81,39.51,40.8,2529400,40.33,40.81,39.51,40.8,2529400,0.0,1.0
2011-01-26,40.88,41.34,40.26,40.41,2685700,40.88,41.34,40.26,40.41,2685700,0.0,1.0
2011-01-27,40.77,40.99,39.77,40.89,2787100,40.77,40.99,39.77,40.89,2787100,0.0,1.0
2011-01-28,39.97,41.39,39.36,40.84,2590200,39.97,41.39,39.36,40.84,2590200,0.0,1.0
2011-01-31,40.68,40.75,39.88,39.99,2263800,40.68,40.75,39.88,39.99,2263800,0.0,1.0
2011-02-01,42.16,42.3,40.92,41.0,3049100,42.16,42.3,40.92,41.0,3049100,0.0,1.0
2011-02-02,43.41,43.54,41.81,41.97,3536800,43.41,43.54,41.81,41.97,3536800,0.0,1.0
2011-02-03,43.75,43.815,42.84,43.17,3331200,43.75,43.815,42.84,43.17,3331200,0.0,1.0
2011-02-04,43.69,44.37,43.59,43.8,2628100,43.69,44.37,43.59,43.8,2628100,0.0,1.0
2011-02-07,43.52,43.8795,43.31,43.62,1841500,43.52,43.8795,43.31,43.62,1841500,0.0,1.0
2011-02-08,42.93,43.41,42.32,43.41,2440600,42.93,43.41,42.32,43.41,2440600,0.0,1.0
2011-02-09,42.24,42.89,42.03,42.68,1596100,42.24,42.89,42.03,42.68,1596100,0.0,1.0
2011-02-10,42.75,42.87,41.83,42.0,2429400,42.75,42.87,41.83,42.0,2429400,0.0,1.0
2011-02-11,42.69,42.86,42.32,42.62,1691200,42.69,42.86,42.32,42.62,1691200,0.0,1.0
2011-02-14,42.34,43.09,42.29,42.55,2531000,42.34,43.09,42.29,42.55,2531000,0.0,1.0
2011-02-15,42.71,42.78,42.01,42.17,1369400,42.71,42.78,42.01,42.17,1369400,0.0,1.0
2011-02-16,43.84,44.44,42.73,42.78,3075900,43.84,44.44,42.73,42.78,3075900,0.0,1.0
2011-02-17,43.66,43.86,42.77,43.73,2464000,43.66,43.86,42.77,43.73,2464000,0.0,1.0
2011-02-18,43.4,44.25,43.31,43.68,2041200,43.4,44.25,43.31,43.68,2041200,0.0,1.0
2011-02-22,42.1,43.01,41.75,42.6801,2601700,42.1,43.01,41.75,42.6801,2601700,0.0,1.0
2011-02-23,39.59,42.1,39.57,42.1,5509400,39.59,42.1,39.57,42.1,5509400,0.0,1.0
2011-02-24,40.43,41.04,39.7,39.9,3937100,40.43,41.04,39.7,39.9,3937100,0.0,1.0
2011-02-25,42.75,43.63,41.12,42.0,4944700,42.75,43.63,41.12,42.0,4944700,0.0,1.0
2011-02-28,42.05,42.76,41.63,42.62,3268900,42.05,42.76,41.63,42.62,3268900,0.0,1.0
2011-03-01,41.21,42.28,41.09,42.13,2799900,41.21,42.28,41.09,42.13,2799900,0.0,1.0
2011-03-02,40.35,41.37,40.26,41.09,4221500,40.35,41.37,40.26,41.09,4221500,0.0,1.0
2011-03-03,41.17,41.93,40.71,40.79,1989800,41.17,41.93,40.71,40.79,1989800,0.0,1.0
2011-03-04,40.71,41.35,40.46,41.16,2012700,40.71,41.35,40.46,41.16,2012700,0.0,1.0
2011-03-07,40.11,41.29,39.72,41.0,2650800,40.11,41.29,39.72,41.0,2650800,0.0,1.0
2011-03-08,40.68,40.94,39.98,40.21,2420900,40.68,40.94,39.98,40.21,2420900,0.0,1.0
2011-03-09,40.34,40.7,39.91,40.53,2697600,40.34,40.7,39.91,40.53,2697600,0.0,1.0
2011-03-10,39.9,40.17,38.51,39.7,3099100,39.9,40.17,38.51,39.7,3099100,0.0,1.0
2011-03-11,40.11,40.4,39.51,39.53,2603400,40.11,40.4,39.51,39.53,2603400,0.0,1.0
2011-03-14,40.38,40.69,39.49,39.58,2293000,40.38,40.69,39.49,39.58,2293000,0.0,1.0
2011-03-15,39.25,39.57,38.675,38.88,3043900,39.25,39.57,38.675,38.88,3043900,0.0,1.0
2011-03-16,38.47,39.4,38.14,38.89,3819700,38.47,39.4,38.14,38.89,3819700,0.0,1.0
2011-03-17,38.56,39.42,38.36,39.06,2682400,38.56,39.42,38.36,39.06,2682400,0.0,1.0
2011-03-18,39.4,39.83,39.02,39.1,3365000,39.4,39.83,39.02,39.1,3365000,0.0,1.0
2011-03-21,40.9725,41.45,40.11,40.27,2886500,40.9725,41.45,40.11,40.27,2886500,0.0,1.0
2011-03-22,41.51,41.66,40.9302,41.12,2904600,41.51,41.66,40.9302,41.12,2904600,0.0,1.0
2011-03-23,41.62,41.87,40.583,41.31,2667000,41.62,41.87,40.583,41.31,2667000,0.0,1.0
2011-03-24,43.81,44.0,41.98,42.0,3705300,43.81,44.0,41.98,42.0,3705300,0.0,1.0
2011-03-25,43.27,44.0,43.1132,43.68,2266400,43.27,44.0,43.1132,43.68,2266400,0.0,1.0
2011-03-28,42.97,43.56,42.8,43.02,1617000,42.97,43.56,42.8,43.02,1617000,0.0,1.0
2011-03-29,43.4,43.69,42.53,42.85,1542700,43.4,43.69,42.53,42.85,1542700,0.0,1.0
2011-03-30,43.6,43.82,43.38,43.62,1309600,43.6,43.82,43.38,43.62,1309600,0.0,1.0
2011-03-31,44.11,44.43,43.54,43.59,3407600,44.11,44.43,43.54,43.59,3407600,0.0,1.0
2011-04-01,43.83,44.0,42.92,43.07,3207600,43.83,44.0,42.92,43.07,3207600,0.0,1.0
2011-04-04,44.0,44.5,43.71,43.74,2532500,44.0,44.5,43.71,43.74,2532500,0.0,1.0
2011-04-05,43.96,44.19,43.46,43.87,1867600,43.96,44.19,43.46,43.87,1867600,0.0,1.0
2011-04-06,43.47,44.5,43.01,44.2,2318500,43.47,44.5,43.01,44.2,2318500,0.0,1.0
2011-04-07,43.16,43.47,42.77,43.28,2502000,43.16,43.47,42.77,43.28,2502000,0.0,1.0
2011-04-08,42.79,43.46,42.47,43.38,1791100,42.79,43.46,42.47,43.38,1791100,0.0,1.0
2011-04-11,42.85,43.18,42.5341,42.88,1748300,42.85,43.18,42.5341,42.88,1748300,0.0,1.0
2011-04-12,42.36,43.0,42.204,42.63,1867600,42.36,43.0,42.204,42.63,1867600,0.0,1.0
2011-04-13,42.63,42.96,42.18,42.55,2090100,42.63,42.96,42.18,42.55,2090100,0.0,1.0
2011-04-14,42.7,42.76,42.05,42.31,1506000,42.7,42.76,42.05,42.31,1506000,0.0,1.0
2011-04-15,43.09,43.24,42.47,42.67,2237900,43.09,43.24,42.47,42.67,2237900,0.0,1.0
2011-04-18,42.47,42.65,41.72,42.45,1886300,42.47,42.65,41.72,42.45,1886300,0.0,1.0
2011-04-19,42.43,42.66,42.15,42.51,1709900,42.43,42.66,42.15,42.51,1709900,0.0,1.0
2011-04-20,44.35,44.64,43.09,43.09,3989800,44.35,44.64,43.09,43.09,3989800,0.0,1.0
2011-04-21,44.88,44.96,44.41,44.44,1812300,44.88,44.96,44.41,44.44,1812300,0.0,1.0
2011-04-25,45.55,45.58,44.57,44.67,3424700,45.55,45.58,44.57,44.67,3424700,0.0,1.0
2011-04-26,44.99,45.6,44.93,45.56,2000000,44.99,45.6,44.93,45.56,2000000,0.0,1.0
2011-04-27,45.11,45.13,44.585,44.9,1982100,45.11,45.13,44.585,44.9,1982100,0.0,1.0
2011-04-28,45.0,45.45,44.71,44.93,1800000,45.0,45.45,44.71,44.93,1800000,0.0,1.0
2011-04-29,44.98,45.31,44.81,44.95,2960600,44.98,45.31,44.81,44.95,2960600,0.0,1.0
2011-05-02,44.66,45.37,44.28,45.32,1989500,44.66,45.37,44.28,45.32,1989500,0.0,1.0
2011-05-03,44.22,44.81,43.66,44.72,1300000,44.22,44.81,43.66,44.72,1300000,0.0,1.0
2011-05-04,43.75,44.31,43.21,44.21,1447100,43.75,44.31,43.21,44.21,1447100,0.0,1.0
2011-05-05,43.43,44.11,43.19,43.57,2700000,43.43,44.11,43.19,43.57,2700000,0.0,1.0
2011-05-06,44.31,45.29,43.71,44.04,2853800,44.31,45.29,43.71,44.04,2853800,0.0,1.0
2011-05-09,44.29,44.81,44.08,44.37,1196800,44.29,44.81,44.08,44.37,1196800,0.0,1.0
2011-05-10,45.15,45.31,44.28,44.33,2126500,45.15,45.31,44.28,44.33,2126500,0.0,1.0
2011-05-11,45.2,45.495,44.52,45.06,2400000,45.2,45.495,44.52,45.06,2400000,0.0,1.0
2011-05-12,45.99,46.0,44.73,44.97,3000000,45.99,46.0,44.73,44.97,3000000,0.0,1.0
2011-05-13,45.57,46.15,45.46,45.95,3268700,45.57,46.15,45.46,45.95,3268700,0.0,1.0
2011-05-16,44.39,45.54,44.29,45.25,2114600,44.39,45.54,44.29,45.25,2114600,0.0,1.0
2011-05-17,43.49,44.41,43.37,44.2,3167100,43.49,44.41,43.37,44.2,3167100,0.0,1.0
2011-05-18,44.28,44.38,43.23,43.39,2461000,44.28,44.38,43.23,43.39,2461000,0.0,1.0
2011-05-19,44.39,45.0,44.07,44.5,2440800,44.39,45.0,44.07,44.5,2440800,0.0,1.0
2011-05-20,42.35,44.36,41.59,44.36,6938500,42.35,44.36,41.59,44.36,6938500,0.0,1.0
2011-05-23,42.27,42.39,41.17,41.72,4900000,42.27,42.39,41.17,41.72,4900000,0.0,1.0
2011-05-24,42.09,42.85,42.01,42.29,3801000,42.09,42.85,42.01,42.29,3801000,0.0,1.0
2011-05-25,42.38,42.64,41.98,42.06,1920700,42.38,42.64,41.98,42.06,1920700,0.0,1.0
2011-05-26,42.68,42.83,42.15,42.22,1619400,42.68,42.83,42.15,42.22,1619400,0.0,1.0
2011-05-27,42.5,42.91,42.37,42.78,1398600,42.5,42.91,42.37,42.78,1398600,0.0,1.0
2011-05-31,42.98,43.0,42.41,42.79,2304800,42.98,43.0,42.41,42.79,2304800,0.0,1.0
2011-06-01,41.44,42.96,41.4,42.75,2523800,41.44,42.96,41.4,42.75,2523800,0.0,1.0
2011-06-02,41.36,41.63,40.78,41.38,3192200,41.36,41.63,40.78,41.38,3192200,0.0,1.0
2011-06-03,40.84,41.09,40.54,40.9301,2271600,40.84,41.09,40.54,40.9301,2271600,0.0,1.0
2011-06-06,40.28,40.8,40.185,40.35,1939200,40.28,40.8,40.185,40.35,1939200,0.0,1.0
2011-06-07,39.54,40.17,39.39,39.92,4456700,39.54,40.17,39.39,39.92,4456700,0.0,1.0
2011-06-08,38.24,39.5,37.645,39.5,6155200,38.24,39.5,37.645,39.5,6155200,0.0,1.0
2011-06-09,38.08,38.42,37.97,38.41,3628200,38.08,38.42,37.97,38.41,3628200,0.0,1.0
2011-06-10,37.9,38.22,37.61,37.97,2996900,37.9,38.22,37.61,37.97,2996900,0.0,1.0
2011-06-13,37.56,38.27,37.48,37.99,3437800,37.56,38.27,37.48,37.99,3437800,0.0,1.0
2011-06-14,37.92,38.22,37.84,37.88,2029000,37.92,38.22,37.84,37.88,2029000,0.0,1.0
2011-06-15,36.57,37.57,36.34,37.46,5115500,36.57,37.57,36.34,37.46,5115500,0.0,1.0
2011-06-16,36.44,36.85,36.0,36.63,2379700,36.44,36.85,36.0,36.63,2379700,0.0,1.0
2011-06-17,35.685,36.9,35.65,36.74,4274400,35.685,36.9,35.65,36.74,4274400,0.0,1.0
2011-06-20,35.7,35.91,35.53,35.67,3395300,35.7,35.91,35.53,35.67,3395300,0.0,1.0
2011-06-21,37.04,37.11,35.75,35.88,4804000,37.04,37.11,35.75,35.88,4804000,0.0,1.0
2011-06-22,36.47,36.79,36.01,36.66,2966900,36.47,36.79,36.01,36.66,2966900,0.0,1.0
2011-06-23,37.17,37.23,35.87,36.05,3687800,37.17,37.23,35.87,36.05,3687800,0.0,1.0
2011-06-24,36.69,37.35,36.32,37.35,4203900,36.69,37.35,36.32,37.35,4203900,0.0,1.0
2011-06-27,37.43,37.72,36.5,36.55,2693100,37.43,37.72,36.5,36.55,2693100,0.0,1.0
2011-06-28,38.18,38.24,37.41,37.46,3463600,38.18,38.24,37.41,37.46,3463600,0.0,1.0
2011-06-29,38.54,38.72,37.59,38.26,4309000,38.54,38.72,37.59,38.26,4309000,0.0,1.0
2011-06-30,38.6,39.15,38.49,38.76,2808500,38.6,39.15,38.49,38.76,2808500,0.0,1.0
2011-07-01,38.7,38.89,38.44,38.6,3290800,38.7,38.89,38.44,38.6,3290800,0.0,1.0
2011-07-05,38.87,38.93,38.44,38.83,2222100,38.87,38.93,38.44,38.83,2222100,0.0,1.0
2011-07-06,39.37,39.43,38.69,38.92,2238400,39.37,39.43,38.69,38.92,2238400,0.0,1.0
2011-07-07,40.39,40.45,39.55,39.57,2627100,40.39,40.45,39.55,39.57,2627100,0.0,1.0
2011-07-08,40.12,40.24,39.73,39.9,2257600,40.12,40.24,39.73,39.9,2257600,0.0,1.0
2011-07-11,38.99,39.91,38.91,39.73,2373500,38.99,39.91,38.91,39.73,2373500,0.0,1.0
2011-07-12,37.23,39.19,37.14,39.03,3826000,37.23,39.19,37.14,39.03,3826000,0.0,1.0
2011-07-13,37.26,38.21,37.2,37.54,2475500,37.26,38.21,37.2,37.54,2475500,0.0,1.0
2011-07-14,36.35,37.69,36.24,37.43,2918000,36.35,37.69,36.24,37.43,2918000,0.0,1.0
2011-07-15,36.15,36.8,35.82,36.53,2663500,36.15,36.8,35.82,36.53,2663500,0.0,1.0
2011-07-18,35.33,36.04,34.99,36.03,3074700,35.33,36.04,34.99,36.03,3074700,0.0,1.0
2011-07-19,36.33,36.57,35.58,35.59,4378300,36.33,36.57,35.58,35.59,4378300,0.0,1.0
2011-07-20,35.87,36.29,35.46,36.27,2984400,35.87,36.29,35.46,36.27,2984400,0.0,1.0
2011-07-21,36.2,36.43,35.5,35.94,3605400,36.2,36.43,35.5,35.94,3605400,0.0,1.0
2011-07-22,37.07,37.59,36.5,37.08,2728100,37.07,37.59,36.5,37.08,2728100,0.0,1.0
2011-07-25,36.48,36.96,36.37,36.64,2357200,36.48,36.96,36.37,36.64,2357200,0.0,1.0
2011-07-26,36.57,36.77,36.221,36.48,1859600,36.57,36.77,36.221,36.48,1859600,0.0,1.0
2011-07-27,34.9,36.33,34.84,36.21,3995700,34.9,36.33,34.84,36.21,3995700,0.0,1.0
2011-07-28,34.34,35.11,34.29,34.91,3121200,34.34,35.11,34.29,34.91,3121200,0.0,1.0
2011-07-29,34.4,34.79,33.67,34.03,2910500,34.4,34.79,33.67,34.03,2910500,0.0,1.0
2011-08-01,34.405,34.8,33.58,34.65,4635200,34.405,34.8,33.58,34.65,4635200,0.0,1.0
2011-08-02,33.44,34.48,33.44,34.08,3981600,33.44,34.48,33.44,34.08,3981600,0.0,1.0
2011-08-03,33.95,34.01,32.86,33.38,5072500,33.95,34.01,32.86,33.38,5072500,0.0,1.0
2011-08-04,31.57,33.62,31.54,33.45,4456600,31.57,33.62,31.54,33.45,4456600,0.0,1.0
2011-08-05,30.92,32.0594,29.86,31.91,6257700,30.92,32.0594,29.86,31.91,6257700,0.0,1.0
2011-08-08,28.06,30.24,28.05,29.93,9971400,28.06,30.24,28.05,29.93,9971400,0.0,1.0
2011-08-09,29.96,29.97,27.815,28.48,7179600,29.96,29.97,27.815,28.48,7179600,0.0,1.0
2011-08-10,28.16,29.45,28.09,29.32,6817000,28.16,29.45,28.09,29.32,6817000,0.0,1.0
2011-08-11,28.75,29.16,28.19,28.41,6257600,28.75,29.16,28.19,28.41,6257600,0.0,1.0
2011-08-12,29.18,29.49,28.41,28.9,5358500,29.18,29.49,28.41,28.9,5358500,0.0,1.0
2011-08-15,30.09,30.11,29.14,29.24,3052500,30.09,30.11,29.14,29.24,3052500,0.0,1.0
2011-08-16,29.45,29.88,28.94,29.8,3388100,29.45,29.88,28.94,29.8,3388100,0.0,1.0
2011-08-17,28.85,29.92,28.63,29.5,2879800,28.85,29.92,28.63,29.5,2879800,0.0,1.0
2011-08-18,26.51,27.9,26.16,27.49,8952400,26.51,27.9,26.16,27.49,8952400,0.0,1.0
2011-08-19,23.41,27.4,22.99,27.3,19676200,23.41,27.4,22.99,27.3,19676200,0.0,1.0
2011-08-22,24.29,24.83,24.15,24.21,7662700,24.29,24.83,24.15,24.21,7662700,0.0,1.0
2011-08-23,25.28,25.51,24.0,24.5,5753700,25.28,25.51,24.0,24.5,5753700,0.0,1.0
2011-08-24,26.47,26.52,24.89,25.2,5137900,26.47,26.52,24.89,25.2,5137900,0.0,1.0
2011-08-25,25.56,26.66,25.45,26.55,3691100,25.56,26.66,25.45,26.55,3691100,0.0,1.0
2011-08-26,26.63,26.8,25.286,25.5,3700200,26.63,26.8,25.286,25.5,3700200,0.0,1.0
2011-08-29,28.05,28.07,27.0,27.0,3092900,28.05,28.07,27.0,27.0,3092900,0.0,1.0
2011-08-30,27.7,28.08,27.39,27.79,4142800,27.7,28.08,27.39,27.79,4142800,0.0,1.0
2011-08-31,28.2,28.9181,27.84,27.89,3951900,28.2,28.9181,27.84,27.89,3951900,0.0,1.0
2011-09-01,27.23,28.53,27.04,28.39,3794400,27.23,28.53,27.04,28.39,3794400,0.0,1.0
2011-09-02,26.38,26.88,26.02,26.7,4489000,26.38,26.88,26.02,26.7,4489000,0.0,1.0
2011-09-06,26.13,26.23,25.25,25.56,3360700,26.13,26.23,25.25,25.56,3360700,0.0,1.0
2011-09-07,27.0,27.03,26.545,26.56,4118000,27.0,27.03,26.545,26.56,4118000,0.0,1.0
2011-09-08,26.28,27.12,26.19,27.11,3537500,26.28,27.12,26.19,27.11,3537500,0.0,1.0
2011-09-09,25.41,26.38,25.22,26.12,11132000,25.41,26.38,25.22,26.12,11132000,0.0,1.0
2011-09-12,26.72,26.75,25.0,25.08,5531500,26.72,26.75,25.0,25.08,5531500,0.0,1.0
2011-09-13,27.69,27.78,26.71,26.71,6385900,27.69,27.78,26.71,26.71,6385900,0.0,1.0
2011-09-14,28.46,28.85,27.35,27.955,4286800,28.46,28.85,27.35,27.955,4286800,0.0,1.0
2011-09-15,29.41,29.43,28.54,28.73,4070300,29.41,29.43,28.54,28.73,4070300,0.0,1.0
2011-09-16,29.45,29.68,29.06,29.49,3913200,29.45,29.68,29.06,29.49,3913200,0.0,1.0
2011-09-19,28.79,29.042,28.315,28.98,3067200,28.79,29.042,28.315,28.98,3067200,0.0,1.0
2011-09-20,28.11,29.2,28.045,28.85,3285700,28.11,29.2,28.045,28.85,3285700,0.0,1.0
2011-09-21,28.56,30.32,28.56,28.9,6730800,28.56,30.32,28.56,28.9,6730800,0.0,1.0
2011-09-22,27.66,28.13,27.0,27.48,6212300,27.66,28.13,27.0,27.48,6212300,0.0,1.0
2011-09-23,28.34,28.445,27.12,27.16,4047200,28.34,28.445,27.12,27.16,4047200,0.0,1.0
2011-09-26,28.3,28.56,27.33,28.46,3752000,28.3,28.56,27.33,28.46,3752000,0.0,1.0
2011-09-27,29.47,30.27,28.82,29.0,5057800,29.47,30.27,28.82,29.0,5057800,0.0,1.0
2011-09-28,28.7,30.22,28.62,30.19,3418100,28.7,30.22,28.62,30.19,3418100,0.0,1.0
2011-09-29,29.29,29.57,28.65,29.23,4346300,29.29,29.57,28.65,29.23,4346300,0.0,1.0
2011-09-30,27.79,29.05,27.75,28.87,4830600,27.79,29.05,27.75,28.87,4830600,0.0,1.0
2011-10-03,25.45,27.44,25.43,27.08,6750300,25.45,27.44,25.43,27.08,6750300,0.0,1.0
2011-10-04,26.08,26.13,24.63,25.05,6117800,26.08,26.13,24.63,25.05,6117800,0.0,1.0
2011-10-05,27.21,27.3,25.73,26.1,3924900,27.21,27.3,25.73,26.1,3924900,0.0,1.0
2011-10-06,27.99,28.01,26.41,27.12,3313800,27.99,28.01,26.41,27.12,3313800,0.0,1.0
2011-10-07,28.29,28.66,27.62,27.98,3897200,28.29,28.66,27.62,27.98,3897200,0.0,1.0
2011-10-10,29.27,29.28,28.5,28.87,3060300,29.27,29.28,28.5,28.87,3060300,0.0,1.0
2011-10-11,30.01,30.05,28.92,29.19,3304000,30.01,30.05,28.92,29.19,3304000,0.0,1.0
2011-10-12,31.02,31.545,30.05,30.31,4322700,31.02,31.545,30.05,30.31,4322700,0.0,1.0
2011-10-13,30.99,31.03,30.36,30.84,3003300,30.99,31.03,30.36,30.84,3003300,0.0,1.0
2011-10-14,32.42,32.43,31.12,31.46,3221500,32.42,32.43,31.12,31.46,3221500,0.0,1.0
2011-10-17,31.25,32.4,31.16,32.16,3063000,31.25,32.4,31.16,32.16,3063000,0.0,1.0
2011-10-18,31.89,32.05,30.63,31.21,2835700,31.89,32.05,30.63,31.21,2835700,0.0,1.0
2011-10-19,30.96,31.77,30.88,31.68,3417500,30.96,31.77,30.88,31.68,3417500,0.0,1.0
2011-10-20,31.27,31.37,30.05,31.07,3090300,31.27,31.37,30.05,31.07,3090300,0.0,1.0
2011-10-21,31.78,32.56,31.53,31.61,4511500,31.78,32.56,31.53,31.61,4511500,0.0,1.0
2011-10-24,33.05,33.17,31.96,31.96,2681800,33.05,33.17,31.96,31.96,2681800,0.0,1.0
2011-10-25,32.37,33.0225,32.18,32.9499,3258600,32.37,33.0225,32.18,32.9499,3258600,0.0,1.0
2011-10-26,32.74,32.9,31.69,32.81,3196100,32.74,32.9,31.69,32.81,3196100,0.0,1.0
2011-10-27,35.62,36.35,33.49,33.54,7256200,35.62,36.35,33.49,33.54,7256200,0.0,1.0
2011-10-28,35.83,36.035,34.9809,35.23,3387300,35.83,36.035,34.9809,35.23,3387300,0.0,1.0
2011-10-31,34.6,35.31,34.455,35.25,3459900,34.6,35.31,34.455,35.25,3459900,0.0,1.0
2011-11-01,32.97,33.73,32.74,33.45,4712900,32.97,33.73,32.74,33.45,4712900,0.0,1.0
2011-11-02,33.55,34.23,33.21,33.39,3321600,33.55,34.23,33.21,33.39,3321600,0.0,1.0
2011-11-03,35.16,35.32,33.28,34.0,2817600,35.16,35.32,33.28,34.0,2817600,0.0,1.0
2011-11-04,35.02,35.19,34.38,34.78,1716700,35.02,35.19,34.38,34.78,1716700,0.0,1.0
2011-11-07,34.7,35.25,33.7,35.02,2917600,34.7,35.25,33.7,35.02,2917600,0.0,1.0
2011-11-08,35.55,35.6,34.4,35.05,2305100,35.55,35.6,34.4,35.05,2305100,0.0,1.0
2011-11-09,32.54,34.2,32.41,34.2,4898600,32.54,34.2,32.41,34.2,4898600,0.0,1.0
2011-11-10,32.72,33.42,32.43,33.09,3023400,32.72,33.42,32.43,33.09,3023400,0.0,1.0
2011-11-11,34.2,34.47,33.32,33.34,2584300,34.2,34.47,33.32,33.34,2584300,0.0,1.0
2011-11-14,33.61,34.2,33.34,34.1,2248100,33.61,34.2,33.34,34.1,2248100,0.0,1.0
2011-11-15,34.04,34.49,32.915,33.4,3578100,34.04,34.49,32.915,33.4,3578100,0.0,1.0
2011-11-16,35.58,36.85,34.8105,35.38,7614500,35.58,36.85,34.8105,35.38,7614500,0.0,1.0
2011-11-17,34.45,35.89,33.86,35.82,5292300,34.45,35.89,33.86,35.82,5292300,0.0,1.0
2011-11-18,33.5,34.68,33.39,34.41,2936200,33.5,34.68,33.39,34.41,2936200,0.0,1.0
2011-11-21,32.4,33.24,32.125,33.23,3474900,32.4,33.24,32.125,33.23,3474900,0.0,1.0
2011-11-22,31.38,32.41,31.08,32.28,3941700,31.38,32.41,31.08,32.28,3941700,0.0,1.0
2011-11-23,30.04,30.98,29.96,30.98,3302800,30.04,30.98,29.96,30.98,3302800,0.0,1.0
2011-11-25,29.8,30.52,29.76,29.94,1570400,29.8,30.52,29.76,29.94,1570400,0.0,1.0
2011-11-28,31.6,31.92,30.75,30.79,3662400,31.6,31.92,30.75,30.79,3662400,0.0,1.0
2011-11-29,31.49,32.17,31.3,31.71,2607100,31.49,32.17,31.3,31.71,2607100,0.0,1.0
2011-11-30,34.07,34.1,32.41,32.42,3789700,34.07,34.1,32.41,32.42,3789700,0.0,1.0
2011-12-01,34.27,34.51,33.85,34.14,2384100,34.27,34.51,33.85,34.14,2384100,0.0,1.0
2011-12-02,33.97,34.88,33.9,34.62,2237100,33.97,34.88,33.9,34.62,2237100,0.0,1.0
2011-12-05,34.09,34.39,32.38,33.59,3926400,34.09,34.39,32.38,33.59,3926400,0.0,1.0
2011-12-06,34.78,34.92,33.89,33.9,3133800,34.78,34.92,33.89,33.9,3133800,0.0,1.0
2011-12-07,34.8,35.0,33.63,34.45,2978400,34.8,35.0,33.63,34.45,2978400,0.0,1.0
2011-12-08,33.92,34.75,33.86,34.36,2792000,33.92,34.75,33.86,34.36,2792000,0.0,1.0
2011-12-09,34.39,34.6,34.0114,34.15,3005300,34.39,34.6,34.0114,34.15,3005300,0.0,1.0
2011-12-12,33.44,34.15,33.11,33.91,2875100,33.44,34.15,33.11,33.91,2875100,0.0,1.0
2011-12-13,32.7,33.89,32.502,33.6,3020600,32.7,33.89,32.502,33.6,3020600,0.0,1.0
2011-12-14,31.25,32.66,31.11,32.45,3202400,31.25,32.66,31.11,32.45,3202400,0.0,1.0
2011-12-15,31.07,31.68,30.48,31.61,3657200,31.07,31.68,30.48,31.61,3657200,0.0,1.0
2011-12-16,31.2,32.455,31.15,31.33,3991900,31.2,32.455,31.15,31.33,3991900,0.0,1.0
2011-12-19,30.2,31.39,30.08,31.39,3965600,30.2,31.39,30.08,31.39,3965600,0.0,1.0
2011-12-20,31.49,31.72,30.6201,30.6201,2477300,31.49,31.72,30.6201,30.6201,2477300,0.0,1.0
2011-12-21,30.31,31.02,29.75,31.01,4709100,30.31,31.02,29.75,31.01,4709100,0.0,1.0
2011-12-22,30.46,30.83,30.15,30.36,2320800,30.46,30.83,30.15,30.36,2320800,0.0,1.0
2011-12-23,30.81,30.82,30.33,30.54,1100200,30.81,30.82,30.33,30.54,1100200,0.0,1.0
2011-12-27,30.78,31.115,30.6,30.69,1150500,30.78,31.115,30.6,30.69,1150500,0.0,1.0
2011-12-28,29.91,30.78,29.81,30.69,1950400,29.91,30.78,29.81,30.69,1950400,0.0,1.0
2011-12-29,30.4,30.5,29.88,29.93,1536000,30.4,30.5,29.88,29.93,1536000,0.0,1.0
2011-12-30,30.33,30.61,30.25,30.48,1131900,30.33,30.61,30.25,30.48,1131900,0.0,1.0
2012-01-03,30.81,31.83,30.77,31.22,2684000,30.81,31.83,30.77,31.22,2684000,0.0,1.0
2012-01-04,30.21,30.73,30.03,30.69,2778600,30.21,30.73,30.03,30.69,2778600,0.0,1.0
2012-01-05,30.82,31.23,29.82,30.1,3319600,30.82,31.23,29.82,30.1,3319600,0.0,1.0
2012-01-06,30.96,31.16,30.52,30.83,2134100,30.96,31.16,30.52,30.83,2134100,0.0,1.0
2012-01-09,31.08,31.18,30.66,30.93,2108600,31.08,31.18,30.66,30.93,2108600,0.0,1.0
2012-01-10,32.53,32.8399,31.54,31.58,3533100,32.53,32.8399,31.54,31.58,3533100,0.0,1.0
2012-01-11,32.18,32.66,31.76,32.5,2330300,32.18,32.66,31.76,32.5,2330300,0.0,1.0
2012-01-12,32.3,32.46,31.84,32.33,1420700,32.3,32.46,31.84,32.33,1420700,0.0,1.0
2012-01-13,31.92,32.17,31.38,32.0,1351400,31.92,32.17,31.38,32.0,1351400,0.0,1.0
2012-01-17,32.16,32.915,32.07,32.5,1916800,32.16,32.915,32.07,32.5,1916800,0.0,1.0
2012-01-18,34.34,34.57,32.05,32.13,4580500,34.34,34.57,32.05,32.13,4580500,0.0,1.0
2012-01-19,35.43,36.12,34.38,34.43,6584300,35.43,36.12,34.38,34.43,6584300,0.0,1.0
2012-01-20,35.04,35.88,34.97,35.33,2711900,35.04,35.88,34.97,35.33,2711900,0.0,1.0
2012-01-23,34.66,35.53,34.35,35.01,2621200,34.66,35.53,34.35,35.01,2621200,0.0,1.0
2012-01-24,35.81,35.94,34.61,34.62,4452200,35.81,35.94,34.61,34.62,4452200,0.0,1.0
2012-01-25,36.23,36.26,35.5,35.71,5190900,36.23,36.26,35.5,35.71,5190900,0.0,1.0
2012-01-26,36.55,37.97,36.25,36.45,5665100,36.55,37.97,36.25,36.45,5665100,0.0,1.0
2012-01-27,36.6,36.7,35.86,36.38,2539900,36.6,36.7,35.86,36.38,2539900,0.0,1.0
2012-01-30,35.91,36.22,35.405,36.21,2039400,35.91,36.22,35.405,36.21,2039400,0.0,1.0
2012-01-31,36.0,36.23,35.68,36.19,1906100,36.0,36.23,35.68,36.19,1906100,0.0,1.0
2012-02-01,37.0,37.26,36.05,36.3301,4175000,37.0,37.26,36.05,36.3301,4175000,0.0,1.0
2012-02-02,36.82,37.9,36.78,37.0,2776000,36.82,37.9,36.78,37.0,2776000,0.0,1.0
2012-02-03,37.85,37.95,37.37,37.37,2681000,37.85,37.95,37.37,37.37,2681000,0.0,1.0
2012-02-06,37.755,37.8,37.2,37.53,2239100,37.755,37.8,37.2,37.53,2239100,0.0,1.0
2012-02-07,38.34,38.56,37.41,37.74,3189400,38.34,38.56,37.41,37.74,3189400,0.0,1.0
2012-02-08,38.36,38.85,38.15,38.26,2203300,38.36,38.85,38.15,38.26,2203300,0.0,1.0
2012-02-09,38.4,38.61,37.98,38.35,2500700,38.4,38.61,37.98,38.35,2500700,0.0,1.0
2012-02-10,37.53,38.125,37.28,37.76,1944000,37.53,38.125,37.28,37.76,1944000,0.0,1.0
2012-02-13,38.37,38.5,37.82,37.99,1865800,38.37,38.5,37.82,37.99,1865800,0.0,1.0
2012-02-14,38.79,38.84,38.14,38.19,1431300,38.79,38.84,38.14,38.19,1431300,0.0,1.0
2012-02-15,38.65,39.18,38.48,39.0199,1997900,38.65,39.18,38.48,39.0199,1997900,0.0,1.0
2012-02-16,39.53,39.65,38.63,38.71,2398400,39.53,39.65,38.63,38.71,2398400,0.0,1.0
2012-02-17,38.91,39.58,38.88,39.51,2182400,38.91,39.58,38.88,39.51,2182400,0.0,1.0
2012-02-21,38.11,39.01,37.87,39.0,3253500,38.11,39.01,37.87,39.0,3253500,0.0,1.0
2012-02-22,37.76,38.35,37.61,38.01,3232600,37.76,38.35,37.61,38.01,3232600,0.0,1.0
2012-02-23,38.2,38.61,37.4,37.79,4318200,38.2,38.61,37.4,37.79,4318200,0.0,1.0
2012-02-24,37.62,38.3,37.13,38.23,5323000,37.62,38.3,37.13,38.23,5323000,0.0,1.0
2012-02-27,38.02,38.15,36.94,37.22,2453900,38.02,38.15,36.94,37.22,2453900,0.0,1.0
2012-02-28,37.99,38.29,37.59,38.02,2298800,37.99,38.29,37.59,38.02,2298800,0.0,1.0
2012-02-29,37.85,38.42,37.55,38.05,2784800,37.85,38.42,37.55,38.05,2784800,0.0,1.0
2012-03-01,37.99,38.52,37.3,38.06,2335000,37.99,38.52,37.3,38.06,2335000,0.0,1.0
2012-03-02,37.09,37.9,36.76,37.9,2970300,37.09,37.9,36.76,37.9,2970300,0.0,1.0
2012-03-05,36.65,37.09,36.37,37.03,2060400,36.65,37.09,36.37,37.03,2060400,0.0,1.0
2012-03-06,35.72,36.43,35.55,36.31,2813900,35.72,36.43,35.55,36.31,2813900,0.0,1.0
2012-03-07,36.06,36.28,35.75,35.89,2678600,36.06,36.28,35.75,35.89,2678600,0.0,1.0
2012-03-08,36.52,36.67,36.19,36.19,2130600,36.52,36.67,36.19,36.19,2130600,0.0,1.0
2012-03-09,36.81,37.23,36.5,36.5,2035200,36.81,37.23,36.5,36.5,2035200,0.0,1.0
2012-03-12,36.67,36.7491,36.2,36.6,1180000,36.67,36.7491,36.2,36.6,1180000,0.0,1.0
2012-03-13,38.67,38.76,36.8,37.06,3457600,38.67,38.76,36.8,37.06,3457600,0.0,1.0
2012-03-14,39.35,39.6401,38.51,38.93,4502600,39.35,39.6401,38.51,38.93,4502600,0.0,1.0
2012-03-15,40.08,40.21,39.04,39.09,3374000,40.08,40.21,39.04,39.09,3374000,0.0,1.0
2012-03-16,40.9,41.14,40.03,40.03,5154200,40.9,41.14,40.03,40.03,5154200,0.0,1.0
2012-03-19,41.4,41.64,40.44,40.51,3816200,41.4,41.64,40.44,40.51,3816200,0.0,1.0
2012-03-20,41.1,41.24,40.51,40.85,2831100,41.1,41.24,40.51,40.85,2831100,0.0,1.0
2012-03-21,41.7,41.71,40.9,41.01,3188200,41.7,41.71,40.9,41.01,3188200,0.0,1.0
2012-03-22,41.1,41.29,40.81,41.13,2950200,41.1,41.29,40.81,41.13,2950200,0.0,1.0
2012-03-23,41.08,41.25,40.57,41.0,1819500,41.08,41.25,40.57,41.0,1819500,0.0,1.0
2012-03-26,42.37,42.4,41.01,41.11,2738100,42.37,42.4,41.01,41.11,2738100,0.0,1.0
2012-03-27,42.19,42.6,41.89,42.14,3371500,42.19,42.6,41.89,42.14,3371500,0.0,1.0
2012-03-28,41.9,42.41,41.465,42.01,2652300,41.9,42.41,41.465,42.01,2652300,0.0,1.0
2012-03-29,42.04,42.24,41.28,41.62,3138400,42.04,42.24,41.28,41.62,3138400,0.0,1.0
2012-03-30,42.32,42.5,41.87,42.18,2322500,42.32,42.5,41.87,42.18,2322500,0.0,1.0
2012-04-02,42.34,42.37,41.226,41.38,2794300,42.34,42.37,41.226,41.38,2794300,0.0,1.0
2012-04-03,42.39,42.69,42.02,42.06,2641800,42.39,42.69,42.02,42.06,2641800,0.0,1.0
2012-04-04,41.75,41.95,41.4307,41.74,2952500,41.75,41.95,41.4307,41.74,2952500,0.0,1.0
2012-04-05,41.44,41.535,40.3,40.88,3449700,41.44,41.535,40.3,40.88,3449700,0.0,1.0
2012-04-09,40.54,40.9,40.44,40.7,2114300,40.54,40.9,40.44,40.7,2114300,0.0,1.0
2012-04-10,39.44,40.65,39.33,40.39,3162700,39.44,40.65,39.33,40.39,3162700,0.0,1.0
2012-04-11,39.62,40.15,39.39,40.15,3518900,39.62,40.15,39.39,40.15,3518900,0.0,1.0
2012-04-12,40.46,40.7,39.66,39.83,1971700,40.46,40.7,39.66,39.83,1971700,0.0,1.0
2012-04-13,41.25,41.34,40.28,40.33,3304300,41.25,41.34,40.28,40.33,3304300,0.0,1.0
2012-04-16,41.09,41.77,40.46,41.47,3078900,41.09,41.77,40.46,41.47,3078900,0.0,1.0
2012-04-17,41.8,42.0,41.35,41.35,1931500,41.8,42.0,41.35,41.35,1931500,0.0,1.0
2012-04-18,41.43,41.73,41.18,41.57,1074000,41.43,41.73,41.18,41.57,1074000,0.0,1.0
2012-04-19,40.58,41.87,40.345,41.3,2608100,40.58,41.87,40.345,41.3,2608100,0.0,1.0
2012-04-20,40.42,41.01,40.41,40.67,1986500,40.42,41.01,40.41,40.67,1986500,0.0,1.0
2012-04-23,39.03,39.95,38.71,39.86,3925200,39.03,39.95,38.71,39.86,3925200,0.0,1.0
2012-04-24,38.71,39.22,38.46,39.22,1946200,38.71,39.22,38.46,39.22,1946200,0.0,1.0
2012-04-25,39.27,39.47,38.98,39.24,1559100,39.27,39.47,38.98,39.24,1559100,0.0,1.0
2012-04-26,40.19,40.28,39.06,39.24,1595000,40.19,40.28,39.06,39.24,1595000,0.0,1.0
2012-04-27,39.63,40.31,39.58,40.2,2123500,39.63,40.31,39.58,40.2,2123500,0.0,1.0
2012-04-30,39.37,39.61,39.17,39.5,1405800,39.37,39.61,39.17,39.5,1405800,0.0,1.0
2012-05-01,40.73,41.28,39.37,39.48,2249000,40.73,41.28,39.37,39.48,2249000,0.0,1.0
2012-05-02,40.16,40.28,39.12,39.65,2144100,40.16,40.28,39.12,39.65,2144100,0.0,1.0
2012-05-03,38.92,40.26,38.83,40.19,1914900,38.92,40.26,38.83,40.19,1914900,0.0,1.0
2012-05-04,37.46,38.65,37.24,38.52,1954400,37.46,38.65,37.24,38.52,1954400,0.0,1.0
2012-05-07,37.2,37.5,37.04,37.19,1491900,37.2,37.5,37.04,37.19,1491900,0.0,1.0
2012-05-08,36.61,36.93,35.44,36.81,3857200,36.61,36.93,35.44,36.81,3857200,0.0,1.0
2012-05-09,36.8,37.12,35.79,36.09,2266200,36.8,37.12,35.79,36.09,2266200,0.0,1.0
2012-05-10,36.18,37.17,35.46,37.05,2559200,36.18,37.17,35.46,37.05,2559200,0.0,1.0
2012-05-11,36.25,36.66,35.98,36.09,2061900,36.25,36.66,35.98,36.09,2061900,0.0,1.0
2012-05-14,35.93,36.4869,35.725,35.81,1653200,35.93,36.4869,35.725,35.81,1653200,0.0,1.0
2012-05-15,36.45,37.41,35.94,36.17,3586700,36.45,37.41,35.94,36.17,3586700,0.0,1.0
2012-05-16,35.89,36.7,35.655,36.52,2709500,35.89,36.7,35.655,36.52,2709500,0.0,1.0
2012-05-17,34.73,36.03,34.7,35.91,3193000,34.73,36.03,34.7,35.91,3193000,0.0,1.0
2012-05-18,30.26,32.33,28.52,31.89,24181800,30.26,32.33,28.52,31.89,24181800,0.0,1.0
2012-05-21,31.85,31.91,29.98,30.32,4779500,31.85,31.91,29.98,30.32,4779500,0.0,1.0
2012-05-22,32.43,32.69,31.7,31.76,5449800,32.43,32.69,31.7,31.76,5449800,0.0,1.0
2012-05-23,32.18,32.39,31.31,32.01,4328800,32.18,32.39,31.31,32.01,4328800,0.0,1.0
2012-05-24,31.86,32.26,31.67,32.26,4970000,31.86,32.26,31.67,32.26,4970000,0.0,1.0
2012-05-25,32.12,32.2,31.68,31.89,1821100,32.12,32.2,31.68,31.89,1821100,0.0,1.0
2012-05-29,32.78,32.965,32.29,32.51,2140500,32.78,32.965,32.29,32.51,2140500,0.0,1.0
2012-05-30,32.15,32.41,31.76,32.32,2116200,32.15,32.41,31.76,32.32,2116200,0.0,1.0
2012-05-31,32.02,32.28,31.44,32.16,2764300,32.02,32.28,31.44,32.16,2764300,0.0,1.0
2012-06-01,30.84,31.39,30.74,31.27,3728500,30.84,31.39,30.74,31.27,3728500,0.0,1.0
2012-06-04,30.83,31.23,30.05,30.95,3968700,30.83,31.23,30.05,30.95,3968700,0.0,1.0
2012-06-05,31.27,31.52,30.634,30.8,2841300,31.27,31.52,30.634,30.8,2841300,0.0,1.0
2012-06-06,33.11,33.15,31.49,31.56,2704000,33.11,33.15,31.49,31.56,2704000,0.0,1.0
2012-06-07,32.65,33.74,32.54,33.47,2208200,32.65,33.74,32.54,33.47,2208200,0.0,1.0
2012-06-08,32.78,32.81,32.22,32.46,1642200,32.78,32.81,32.22,32.46,1642200,0.0,1.0
2012-06-11,31.84,33.37,31.78,33.18,1779500,31.84,33.37,31.78,33.18,1779500,0.0,1.0
2012-06-12,32.3,32.47,31.8,32.05,1960800,32.3,32.47,31.8,32.05,1960800,0.0,1.0
2012-06-13,31.7,32.25,31.54,32.05,2227300,31.7,32.25,31.54,32.05,2227300,0.0,1.0
2012-06-14,32.08,32.235,31.19,31.74,1921100,32.08,32.235,31.19,31.74,1921100,0.0,1.0
2012-06-15,33.37,33.43,31.94,32.03,3168300,33.37,33.43,31.94,32.03,3168300,0.0,1.0
2012-06-18,33.64,33.85,32.76,33.11,1614000,33.64,33.85,32.76,33.11,1614000,0.0,1.0
2012-06-19,34.64,35.13,33.76,33.99,2877500,34.64,35.13,33.76,33.99,2877500,0.0,1.0
2012-06-20,34.67,35.09,33.99,34.63,2605100,34.67,35.09,33.99,34.63,2605100,0.0,1.0
2012-06-21,33.05,34.69,32.98,34.69,1831700,33.05,34.69,32.98,34.69,1831700,0.0,1.0
2012-06-22,33.81,33.92,32.92,33.11,1919500,33.81,33.92,32.92,33.11,1919500,0.0,1.0
2012-06-25,32.81,33.43,32.71,33.32,1454400,32.81,33.43,32.71,33.32,1454400,0.0,1.0
2012-06-26,32.95,33.275,32.56,32.96,1401500,32.95,33.275,32.56,32.96,1401500,0.0,1.0
2012-06-27,33.55,33.74,32.81,33.24,1399600,33.55,33.74,32.81,33.24,1399600,0.0,1.0
2012-06-28,32.83,33.54,32.24,33.13,1610800,32.83,33.54,32.24,33.13,1610800,0.0,1.0
2012-06-29,34.99,35.0,33.51,33.61,3097200,34.99,35.0,33.51,33.61,3097200,0.0,1.0
2012-07-02,34.51,35.03,34.25,35.03,1403300,34.51,35.03,34.25,35.03,1403300,0.0,1.0
2012-07-03,34.7,34.91,34.46,34.61,841800,34.7,34.91,34.46,34.61,841800,0.0,1.0
2012-07-05,34.65,34.79,34.02,34.49,1024400,34.65,34.79,34.02,34.49,1024400,0.0,1.0
2012-07-06,32.31,34.26,31.99,34.19,4615100,32.31,34.26,31.99,34.19,4615100,0.0,1.0
2012-07-09,31.41,32.38,31.01,32.34,3585200,31.41,32.38,31.01,32.34,3585200,0.0,1.0
2012-07-10,30.65,32.0,30.37,31.58,3994900,30.65,32.0,30.37,31.58,3994900,0.0,1.0
2012-07-11,30.52,31.28,30.16,30.62,2947000,30.52,31.28,30.16,30.62,2947000,0.0,1.0
2012-07-12,31.26,31.58,30.12,30.27,3684700,31.26,31.58,30.12,30.27,3684700,0.0,1.0
2012-07-13,31.72,31.85,31.13,31.21,1624000,31.72,31.85,31.13,31.21,1624000,0.0,1.0
2012-07-16,31.39,31.56,30.94,31.53,1659900,31.39,31.56,30.94,31.53,1659900,0.0,1.0
2012-07-17,31.93,32.12,30.845,31.62,2118900,31.93,32.12,30.845,31.62,2118900,0.0,1.0
2012-07-18,32.21,32.54,31.63,31.81,2445700,32.21,32.54,31.63,31.81,2445700,0.0,1.0
2012-07-19,33.445,33.56,32.18,32.42,2154100,33.445,33.56,32.18,32.42,2154100,0.0,1.0
2012-07-20,32.16,33.32,32.12,33.3,2263300,32.16,33.32,32.12,33.3,2263300,0.0,1.0
2012-07-23,31.79,31.99,30.94,31.57,1360700,31.79,31.99,30.94,31.57,1360700,0.0,1.0
2012-07-24,31.325,31.86,31.0717,31.78,2225100,31.325,31.86,31.0717,31.78,2225100,0.0,1.0
2012-07-25,31.94,32.46,31.25,31.33,1919800,31.94,32.46,31.25,31.33,1919800,0.0,1.0
2012-07-26,33.485,33.83,32.67,32.82,3210000,33.485,33.83,32.67,32.82,3210000,0.0,1.0
2012-07-27,34.6,34.98,33.69,33.91,3136600,34.6,34.98,33.69,33.91,3136600,0.0,1.0
2012-07-30,34.12,34.68,33.62,34.65,1496700,34.12,34.68,33.62,34.65,1496700,0.0,1.0
2012-07-31,33.92,34.35,33.81,34.11,1800000,33.92,34.35,33.81,34.11,1800000,0.0,1.0
2012-08-01,34.04,34.55,33.78,34.22,1694400,34.04,34.55,33.78,34.22,1694400,0.0,1.0
2012-08-02,33.78,34.31,33.19,33.69,2154400,33.78,34.31,33.19,33.69,2154400,0.0,1.0
2012-08-03,34.98,35.24,34.392,34.54,2495900,34.98,35.24,34.392,34.54,2495900,0.0,1.0
2012-08-06,34.69,35.09,34.61,35.07,2395400,34.69,35.09,34.61,35.07,2395400,0.0,1.0
2012-08-07,35.25,35.4,34.8,34.85,2708000,35.25,35.4,34.8,34.85,2708000,0.0,1.0
2012-08-08,35.31,35.54,35.06,35.18,2032900,35.31,35.54,35.06,35.18,2032900,0.0,1.0
2012-08-09,35.17,35.51,34.97,35.2,1205100,35.17,35.51,34.97,35.2,1205100,0.0,1.0
2012-08-10,35.01,35.3,34.68,35.01,1391600,35.01,35.3,34.68,35.01,1391600,0.0,1.0
2012-08-13,34.68,35.05,34.32,34.86,1183200,34.68,35.05,34.32,34.86,1183200,0.0,1.0
2012-08-14,34.16,34.93,33.96,34.9,2410000,34.16,34.93,33.96,34.9,2410000,0.0,1.0
2012-08-15,34.48,34.58,34.05,34.05,2468000,34.48,34.58,34.05,34.05,2468000,0.0,1.0
2012-08-16,34.67,34.89,34.02,34.61,3653600,34.67,34.89,34.02,34.61,3653600,0.0,1.0
2012-08-17,34.97,35.11,34.28,34.72,2684500,34.97,35.11,34.28,34.72,2684500,0.0,1.0
2012-08-20,33.96,34.91,33.715,34.76,3305200,33.96,34.91,33.715,34.76,3305200,0.0,1.0
2012-08-21,34.6,35.07,34.06,34.13,2902800,34.6,35.07,34.06,34.13,2902800,0.0,1.0
2012-08-22,35.49,35.7099,34.52,34.68,3166800,35.49,35.7099,34.52,34.68,3166800,0.0,1.0
2012-08-23,35.71,36.21,34.96,35.37,5778600,35.71,36.21,34.96,35.37,5778600,0.0,1.0
2012-08-24,30.13,31.25,27.7,27.97,34419100,30.13,31.25,27.7,27.97,34419100,0.0,1.0
2012-08-27,30.51,30.6344,29.57,30.43,5625600,30.51,30.6344,29.57,30.43,5625600,0.0,1.0
2012-08-28,31.23,31.87,30.22,30.51,8353500,31.23,31.87,30.22,30.51,8353500,0.0,1.0
2012-08-29,30.92,31.51,30.66,31.34,4200400,30.92,31.51,30.66,31.34,4200400,0.0,1.0
2012-08-30,30.41,30.87,30.19,30.85,2775200,30.41,30.87,30.19,30.85,2775200,0.0,1.0
2012-08-31,31.05,31.48,30.55,30.82,3575300,31.05,31.48,30.55,30.82,3575300,0.0,1.0
2012-09-04,31.41,31.655,30.83,30.91,3596300,31.41,31.655,30.83,30.91,3596300,0.0,1.0
2012-09-05,31.3,31.63,31.01,31.49,1778800,31.3,31.63,31.01,31.49,1778800,0.0,1.0
2012-09-06,32.7691,33.08,31.5106,31.6,5547500,32.7691,33.08,31.5106,31.6,5547500,0.0,1.0
2012-09-07,32.22,32.74,32.17,32.74,3212600,32.22,32.74,32.17,32.74,3212600,0.0,1.0
2012-09-10,31.97,32.22,31.685,32.14,4896600,31.97,32.22,31.685,32.14,4896600,0.0,1.0
2012-09-11,32.19,32.38,31.92,32.16,3609700,32.19,32.38,31.92,32.16,3609700,0.0,1.0
2012-09-12,32.58,32.73,32.27,32.34,4340500,32.58,32.73,32.27,32.34,4340500,0.0,1.0
2012-09-13,32.735,32.97,32.21,32.44,2262400,32.735,32.97,32.21,32.44,2262400,0.0,1.0
2012-09-14,33.47,33.55,32.65,32.68,2399100,33.47,33.55,32.65,32.68,2399100,0.0,1.0
2012-09-17,33.59,33.59,33.05,33.4,1852000,33.59,33.59,33.05,33.4,1852000,0.0,1.0
2012-09-18,33.47,33.57,33.1,33.47,2703700,33.47,33.57,33.1,33.47,2703700,0.0,1.0
2012-09-19,33.56,34.16,33.44,33.53,4015000,33.56,34.16,33.44,33.53,4015000,0.0,1.0
2012-09-20,33.61,33.71,33.41,33.57,2715200,33.61,33.71,33.41,33.57,2715200,0.0,1.0
2012-09-21,33.68,34.0,33.585,33.75,2581500,33.68,34.0,33.585,33.75,2581500,0.0,1.0
2012-09-24,33.48,33.56,33.12,33.36,2494000,33.48,33.56,33.12,33.36,2494000,0.0,1.0
2012-09-25,32.93,34.0,32.74,33.58,3264300,32.93,34.0,32.74,33.58,3264300,0.0,1.0
2012-09-26,32.4,33.05,32.19,32.86,2850400,32.4,33.05,32.19,32.86,2850400,0.0,1.0
2012-09-27,33.3,33.4078,32.37,32.56,1507500,33.3,33.4078,32.37,32.56,1507500,0.0,1.0
2012-09-28,33.35,33.89,33.1,33.27,2649000,33.35,33.89,33.1,33.27,2649000,0.0,1.0
2012-10-01,33.38,33.74,32.605,32.61,3281900,33.38,33.74,32.605,32.61,3281900,0.0,1.0
2012-10-02,33.41,33.69,33.19,33.42,2258400,33.41,33.69,33.19,33.42,2258400,0.0,1.0
2012-10-03,33.78,33.81,33.36,33.46,1752800,33.78,33.81,33.36,33.46,1752800,0.0,1.0
2012-10-04,33.18,33.62,32.692,33.25,4503800,33.18,33.62,32.692,33.25,4503800,0.0,1.0
2012-10-05,33.1,33.61,32.87,33.46,2780800,33.1,33.61,32.87,33.46,2780800,0.0,1.0
2012-10-08,32.45,33.16,32.37,33.0,2464900,32.45,33.16,32.37,33.0,2464900,0.0,1.0
2012-10-09,31.47,32.44,31.32,32.38,3544800,31.47,32.44,31.32,32.38,3544800,0.0,1.0
2012-10-10,31.03,31.75,30.95,31.44,3212000,31.03,31.75,30.95,31.44,3212000,0.0,1.0
2012-10-11,31.01,31.41,30.92,31.29,2714500,31.01,31.41,30.92,31.29,2714500,0.0,1.0
2012-10-12,31.2,31.43,30.98,31.01,1747000,31.2,31.43,30.98,31.01,1747000,0.0,1.0
2012-10-15,31.9,31.94,31.22,31.26,1819800,31.9,31.94,31.22,31.26,1819800,0.0,1.0
2012-10-16,32.68,32.99,31.82,31.92,2419600,32.68,32.99,31.82,31.92,2419600,0.0,1.0
2012-10-17,32.2,32.67,31.91,32.55,2354300,32.2,32.67,31.91,32.55,2354300,0.0,1.0
2012-10-18,31.59,32.35,31.43,32.29,2418000,31.59,32.35,31.43,32.29,2418000,0.0,1.0
2012-10-19,30.47,31.6,30.42,31.58,5285400,30.47,31.6,30.42,31.58,5285400,0.0,1.0
2012-10-22,30.95,31.05,30.2,30.56,3622200,30.95,31.05,30.2,30.56,3622200,0.0,1.0
2012-10-23,31.37,31.52,30.44,30.61,2325200,31.37,31.52,30.44,30.61,2325200,0.0,1.0
2012-10-24,31.46,31.84,31.23,31.65,2027500,31.46,31.84,31.23,31.65,2027500,0.0,1.0
2012-10-25,32.1,32.3,31.7308,31.86,3420200,32.1,32.3,31.7308,31.86,3420200,0.0,1.0
2012-10-26,32.31,32.56,31.9,32.05,2753600,32.31,32.56,31.9,32.05,2753600,0.0,1.0
2012-10-31,31.852,32.51,31.66,32.28,4332600,31.852,32.51,31.66,32.28,4332600,0.0,1.0
2012-11-01,32.39,32.48,30.96,32.05,3364400,32.39,32.48,30.96,32.05,3364400,0.0,1.0
2012-11-02,32.14,32.71,32.1,32.56,2192200,32.14,32.71,32.1,32.56,2192200,0.0,1.0
2012-11-05,31.9811,32.24,31.73,32.24,1630900,31.9811,32.24,31.73,32.24,1630900,0.0,1.0
2012-11-06,32.41,32.525,32.04,32.2,2060500,32.41,32.525,32.04,32.2,2060500,0.0,1.0
2012-11-07,31.57,32.02,31.21,31.98,2906400,31.57,32.02,31.21,31.98,2906400,0.0,1.0
2012-11-08,30.73,31.24,30.72,30.99,5607100,30.73,31.24,30.72,30.99,5607100,0.0,1.0
2012-11-09,30.94,31.38,30.5,30.61,2517000,30.94,31.38,30.5,30.61,2517000,0.0,1.0
2012-11-12,31.0,31.26,30.78,31.0,1951100,31.0,31.26,30.78,31.0,1951100,0.0,1.0
2012-11-13,30.64,31.31,30.61,30.79,3024800,30.64,31.31,30.61,30.79,3024800,0.0,1.0
2012-11-14,30.44,31.44,30.39,30.73,3253700,30.44,31.44,30.39,30.73,3253700,0.0,1.0
2012-11-15,30.5,30.73,30.22,30.47,4306100,30.5,30.73,30.22,30.47,4306100,0.0,1.0
2012-11-16,31.4807,31.99,30.53,30.82,7940200,31.4807,31.99,30.53,30.82,7940200,0.0,1.0
2012-11-19,31.32,31.86,31.13,31.81,3467800,31.32,31.86,31.13,31.81,3467800,0.0,1.0
2012-11-20,30.87,31.42,30.77,31.3,2920500,30.87,31.42,30.77,31.3,2920500,0.0,1.0
2012-11-21,31.34,31.46,30.92,30.92,1976000,31.34,31.46,30.92,30.92,1976000,0.0,1.0
2012-11-23,31.8,31.83,31.38,31.51,794100,31.8,31.83,31.38,31.51,794100,0.0,1.0
2012-11-26,32.24,32.24,31.57,31.66,2712700,32.24,32.24,31.57,31.66,2712700,0.0,1.0
2012-11-27,31.92,32.23,31.78,32.21,2051700,31.92,32.23,31.78,32.21,2051700,0.0,1.0
2012-11-28,33.1,33.17,31.71,31.78,3080700,33.1,33.17,31.71,31.78,3080700,0.0,1.0
2012-11-29,33.51,33.63,33.22,33.23,2382000,33.51,33.63,33.22,33.23,2382000,0.0,1.0
2012-11-30,33.13,33.61,33.035,33.49,2733000,33.13,33.61,33.035,33.49,2733000,0.0,1.0
2012-12-03,32.99,33.5,32.85,33.35,1536800,32.99,33.5,32.85,33.35,1536800,0.0,1.0
2012-12-04,33.08,33.2,32.84,33.09,1696600,33.08,33.2,32.84,33.09,1696600,0.0,1.0
2012-12-05,33.6,33.83,32.77,33.04,2996500,33.6,33.83,32.77,33.04,2996500,0.0,1.0
2012-12-06,33.8,33.96,33.43,33.6,1912900,33.8,33.96,33.43,33.6,1912900,0.0,1.0
2012-12-07,33.76,33.96,33.42,33.9,1434600,33.76,33.96,33.42,33.9,1434600,0.0,1.0
2012-12-10,33.96,34.03,33.43,33.48,1727800,33.96,34.03,33.43,33.48,1727800,0.0,1.0
2012-12-11,34.62,34.9034,33.72,33.72,2054700,34.62,34.9034,33.72,33.72,2054700,0.0,1.0
2012-12-12,34.29,34.98,34.24,34.77,1504600,34.29,34.98,34.24,34.77,1504600,0.0,1.0
2012-12-13,33.88,34.33,33.53,34.28,2137200,33.88,34.33,33.53,34.28,2137200,0.0,1.0
2012-12-14,34.21,34.43,33.8,33.82,2836800,34.21,34.43,33.8,33.82,2836800,0.0,1.0
2012-12-17,34.88,35.205,34.21,34.24,2528600,34.88,35.205,34.21,34.24,2528600,0.0,1.0
2012-12-18,35.73,35.77,34.91,34.99,1939200,35.73,35.77,34.91,34.99,1939200,0.0,1.0
2012-12-19,36.0,36.96,35.73,35.97,6703500,36.0,36.96,35.73,35.97,6703500,0.0,1.0
2012-12-20,35.9,36.14,35.775,36.06,1981000,35.9,36.14,35.775,36.06,1981000,0.0,1.0
2012-12-21,35.49,35.6213,34.73,35.32,3889700,35.49,35.6213,34.73,35.32,3889700,0.0,1.0
2012-12-24,35.68,35.9,35.25,35.3,795900,35.68,35.9,35.25,35.3,795900,0.0,1.0
2012-12-26,35.15,36.0,35.1,35.75,1644700,35.15,36.0,35.1,35.75,1644700,0.0,1.0
2012-12-27,35.12,35.26,34.32,35.13,2768300,35.12,35.26,34.32,35.13,2768300,0.0,1.0
2012-12-28,34.99,35.31,34.69,34.8,3666100,34.99,35.31,34.69,34.8,3666100,0.0,1.0
2012-12-31,35.35,35.52,34.61,34.84,2556500,35.35,35.52,34.61,34.84,2556500,0.0,1.0
2013-01-02,36.94,36.95,36.05,36.05,2998800,36.94,36.95,36.05,36.05,2998800,0.0,1.0
2013-01-03,36.37,36.92,36.265,36.75,1744100,36.37,36.92,36.265,36.75,1744100,0.0,1.0
2013-01-04,36.36,36.67,36.285,36.53,1340400,36.36,36.67,36.285,36.53,1340400,0.0,1.0
2013-01-07,36.09,36.14,35.84,36.0,1933500,36.09,36.14,35.84,36.0,1933500,0.0,1.0
2013-01-08,36.3,36.42,35.96,36.15,1520000,36.3,36.42,35.96,36.15,1520000,0.0,1.0
2013-01-09,36.67,37.045,36.23,36.35,1640600,36.67,37.045,36.23,36.35,1640600,0.0,1.0
2013-01-10,36.52,36.94,36.03,36.89,1416000,36.52,36.94,36.03,36.89,1416000,0.0,1.0
2013-01-11,36.8,36.97,36.52,36.6,1336500,36.8,36.97,36.52,36.6,1336500,0.0,1.0
2013-01-14,36.83,36.98,36.63,36.64,1418500,36.83,36.98,36.63,36.64,1418500,0.0,1.0
2013-01-15,36.71,36.82,36.39,36.53,1617500,36.71,36.82,36.39,36.53,1617500,0.0,1.0
2013-01-16,36.73,37.5133,36.43,36.76,1213900,36.73,37.5133,36.43,36.76,1213900,0.0,1.0
2013-01-17,37.33,37.68,36.73,36.77,1959800,37.33,37.68,36.73,36.77,1959800,0.0,1.0
2013-01-18,37.5,37.53,37.14,37.25,1599700,37.5,37.53,37.14,37.25,1599700,0.0,1.0
2013-01-22,36.55,37.58,36.19,37.4,2703600,36.55,37.58,36.19,37.4,2703600,0.0,1.0
2013-01-23,36.86,37.05,36.61,36.71,1653200,36.86,37.05,36.61,36.71,1653200,0.0,1.0
2013-01-24,37.6,38.0,37.11,37.39,3326300,37.6,38.0,37.11,37.39,3326300,0.0,1.0
2013-01-25,38.99,40.0,38.9,39.5,8054800,38.99,40.0,38.9,39.5,8054800,0.0,1.0
2013-01-28,38.86,39.21,38.75,39.11,2798600,38.86,39.21,38.75,39.11,2798600,0.0,1.0
2013-01-29,38.86,39.11,38.0201,38.65,2633600,38.86,39.11,38.0201,38.65,2633600,0.0,1.0
2013-01-30,38.73,39.5,38.6,39.498,4317400,38.73,39.5,38.6,39.498,4317400,0.0,1.0
2013-01-31,38.88,39.3,38.62,38.77,2723400,38.88,39.3,38.62,38.77,2723400,0.0,1.0
2013-02-01,38.94,39.39,38.88,39.39,2843000,38.94,39.39,38.88,39.39,2843000,0.0,1.0
2013-02-04,38.53,39.175,38.4,38.75,1929200,38.53,39.175,38.4,38.75,1929200,0.0,1.0
2013-02-05,39.06,39.25,38.62,38.77,1881800,39.06,39.25,38.62,38.77,1881800,0.0,1.0
2013-02-06,38.71,39.03,38.51,38.86,2299800,38.71,39.03,38.51,38.86,2299800,0.0,1.0
2013-02-07,38.65,38.76,38.1,38.61,2514200,38.65,38.76,38.1,38.61,2514200,0.0,1.0
2013-02-08,38.89,39.0,38.69,38.79,1534500,38.89,39.0,38.69,38.79,1534500,0.0,1.0
2013-02-11,38.89,39.21,38.63,39.07,1368400,38.89,39.21,38.63,39.07,1368400,0.0,1.0
2013-02-12,38.91,39.24,38.8,38.91,1908000,38.91,39.24,38.8,38.91,1908000,0.0,1.0
2013-02-13,38.66,39.17,38.53,38.91,1709000,38.66,39.17,38.53,38.91,1709000,0.0,1.0
2013-02-14,38.67,38.77,38.22,38.54,2525600,38.67,38.77,38.22,38.54,2525600,0.0,1.0
2013-02-15,39.0,39.51,38.59,38.65,2911000,39.0,39.51,38.59,38.65,2911000,0.0,1.0
2013-02-19,38.98,39.12,38.84,39.1,1738000,38.98,39.12,38.84,39.1,1738000,0.0,1.0
2013-02-20,38.73,39.67,38.7,39.17,6135900,38.73,39.67,38.7,39.17,6135900,0.0,1.0
2013-02-21,37.97,38.62,37.91,38.58,2851300,37.97,38.62,37.91,38.58,2851300,0.0,1.0
2013-02-22,37.91,38.365,37.82,38.1,2685000,37.91,38.365,37.82,38.1,2685000,0.0,1.0
2013-02-25,36.62,38.25,36.52,38.23,7225600,36.62,38.25,36.52,38.23,7225600,0.0,1.0
2013-02-26,36.79,38.08,35.77,35.92,7572500,36.79,38.08,35.77,35.92,7572500,0.0,1.0
2013-02-27,36.2,36.98,35.99,36.62,9941400,36.2,36.98,35.99,36.62,9941400,0.0,1.0
2013-02-28,36.72,36.95,36.2201,36.31,4037800,36.72,36.95,36.2201,36.31,4037800,0.0,1.0
2013-03-01,37.36,37.56,36.55,37.25,11398400,37.36,37.56,36.55,37.25,11398400,0.0,1.0
2013-03-04,38.65,38.69,37.14,37.34,4082300,38.65,38.69,37.14,37.34,4082300,0.0,1.0
2013-03-05,39.34,39.55,38.75,38.76,3946600,39.34,39.55,38.75,38.76,3946600,0.0,1.0
2013-03-06,39.94,39.95,39.44,39.51,3070300,39.94,39.95,39.44,39.51,3070300,0.0,1.0
2013-03-07,40.01,40.08,39.54,39.87,2433100,40.01,40.08,39.54,39.87,2433100,0.0,1.0
2013-03-08,40.17,40.3,39.78,40.0,2046100,40.17,40.3,39.78,40.0,2046100,0.0,1.0
2013-03-11,40.36,40.385,39.98,40.0,1281800,40.36,40.385,39.98,40.0,1281800,0.0,1.0
2013-03-12,40.3,40.44,39.72,40.37,2069900,40.3,40.44,39.72,40.37,2069900,0.0,1.0
2013-03-13,40.46,40.565,39.95,40.28,1803900,40.46,40.565,39.95,40.28,1803900,0.0,1.0
2013-03-14,40.69,40.808,40.46,40.67,1851100,40.69,40.808,40.46,40.67,1851100,0.0,1.0
2013-03-15,40.14,40.64,40.14,40.51,2128800,40.14,40.64,40.14,40.51,2128800,0.0,1.0
2013-03-18,40.03,40.31,39.34,39.76,1787200,40.03,40.31,39.34,39.76,1787200,0.0,1.0
2013-03-19,39.67,40.38,39.32,40.05,3069700,39.67,40.38,39.32,40.05,3069700,0.0,1.0
2013-03-20,41.16,41.42,40.26,40.53,3845400,41.16,41.42,40.26,40.53,3845400,0.0,1.0
2013-03-21,41.03,41.265,40.25,40.6,2049200,41.03,41.265,40.25,40.6,2049200,0.0,1.0
2013-03-22,41.392,41.4,40.78,41.04,1741500,41.392,41.4,40.78,41.04,1741500,0.0,1.0
2013-03-25,40.38,41.21,40.265,41.0,2239200,40.38,41.21,40.265,41.0,2239200,0.0,1.0
2013-03-26,40.6,40.99,40.4247,40.61,1553800,40.6,40.99,40.4247,40.61,1553800,0.0,1.0
2013-03-27,40.92,40.96,40.29,40.46,1348500,40.92,40.96,40.29,40.46,1348500,0.0,1.0
2013-03-28,41.25,41.3,40.43,40.62,1784800,41.25,41.3,40.43,40.62,1784800,0.0,1.0
2013-04-01,39.93,40.68,39.76,40.09,4038100,39.93,40.68,39.76,40.09,4038100,0.0,1.0
2013-04-02,39.57,40.65,39.365,39.97,2568800,39.57,40.65,39.365,39.97,2568800,0.0,1.0
2013-04-03,38.54,39.76,38.44,39.55,2713600,38.54,39.76,38.44,39.55,2713600,0.0,1.0
2013-04-04,38.48,38.68,38.04,38.53,2636400,38.48,38.68,38.04,38.53,2636400,0.0,1.0
2013-04-05,38.35,38.4025,37.27,37.87,2559600,38.35,38.4025,37.27,37.87,2559600,0.0,1.0
2013-04-08,38.35,38.44,37.92,38.44,1808300,38.35,38.44,37.92,38.44,1808300,0.0,1.0
2013-04-09,38.46,38.63,38.03,38.37,1421300,38.46,38.63,38.03,38.37,1421300,0.0,1.0
2013-04-10,39.645,39.87,38.46,38.47,1988800,39.645,39.87,38.46,38.47,1988800,0.0,1.0
2013-04-11,39.01,39.52,38.92,39.49,2320900,39.01,39.52,38.92,39.49,2320900,0.0,1.0
2013-04-12,38.36,38.95,38.01,38.95,2174600,38.36,38.95,38.01,38.95,2174600,0.0,1.0
2013-04-15,36.71,38.21,36.555,38.11,4335800,36.71,38.21,36.555,38.11,4335800,0.0,1.0
2013-04-16,37.69,37.8,37.01,37.14,2136600,37.69,37.8,37.01,37.14,2136600,0.0,1.0
2013-04-17,36.82,37.43,36.38,37.33,2699800,36.82,37.43,36.38,37.33,2699800,0.0,1.0
2013-04-18,35.93,37.02,35.92,36.9,2129600,35.93,37.02,35.92,36.9,2129600,0.0,1.0
2013-04-19,36.12,36.45,35.51,35.91,1835400,36.12,36.45,35.51,35.91,1835400,0.0,1.0
2013-04-22,36.24,36.41,35.6202,36.16,1681600,36.24,36.41,35.6202,36.16,1681600,0.0,1.0
2013-04-23,37.26,37.26,36.39,36.49,2617300,37.26,37.26,36.39,36.49,2617300,0.0,1.0
2013-04-24,37.56,37.72,36.82,37.11,2132400,37.56,37.72,36.82,37.11,2132400,0.0,1.0
2013-04-25,37.87,38.145,37.31,37.5,2025100,37.87,38.145,37.31,37.5,2025100,0.0,1.0
2013-04-26,37.31,38.11,37.3,37.93,1862600,37.31,38.11,37.3,37.93,1862600,0.0,1.0
2013-04-29,38.21,38.24,37.25,37.36,1669600,38.21,38.24,37.25,37.36,1669600,0.0,1.0
2013-04-30,39.38,39.38,38.14,38.24,5426200,39.38,39.38,38.14,38.24,5426200,0.0,1.0
2013-05-01,38.19,39.69,38.045,39.23,2902400,38.19,39.69,38.045,39.23,2902400,0.0,1.0
2013-05-02,38.53,38.765,37.9201,38.17,1324000,38.53,38.765,37.9201,38.17,1324000,0.0,1.0
2013-05-03,39.52,39.53,38.78,39.0,2016200,39.52,39.53,38.78,39.0,2016200,0.0,1.0
2013-05-06,39.6,39.68,39.19,39.39,1909600,39.6,39.68,39.19,39.39,1909600,0.0,1.0
2013-05-07,39.54,40.02,39.16,39.66,1472000,39.54,40.02,39.16,39.66,1472000,0.0,1.0
2013-05-08,39.98,40.03,39.28,39.34,1722700,39.98,40.03,39.28,39.34,1722700,0.0,1.0
2013-05-09,39.75,40.22,39.56,39.95,2664400,39.75,40.22,39.56,39.95,2664400,0.0,1.0
2013-05-10,39.75,39.94,39.41,39.81,2608900,39.75,39.94,39.41,39.81,2608900,0.0,1.0
2013-05-13,38.9,39.64,38.68,39.64,2894900,38.9,39.64,38.68,39.64,2894900,0.0,1.0
2013-05-14,39.42,39.63,38.85,39.03,2169300,39.42,39.63,38.85,39.03,2169300,0.0,1.0
2013-05-15,39.43,39.78,39.185,39.32,2463100,39.43,39.78,39.185,39.32,2463100,0.0,1.0
2013-05-16,39.78,40.265,39.35,39.39,4493400,39.78,40.265,39.35,39.39,4493400,0.0,1.0
2013-05-17,37.11,37.33,34.4,36.75,16959500,37.11,37.33,34.4,36.75,16959500,0.0,1.0
2013-05-20,36.99,37.87,36.74,37.14,3450200,36.99,37.87,36.74,37.14,3450200,0.0,1.0
2013-05-21,37.48,37.63,36.871,37.05,3278900,37.48,37.63,36.871,37.05,3278900,0.0,1.0
2013-05-22,36.57,37.94,36.46,37.41,3428700,36.57,37.94,36.46,37.41,3428700,0.0,1.0
2013-05-23,36.46,36.96,36.215,36.36,3391900,36.46,36.96,36.215,36.36,3391900,0.0,1.0
2013-05-24,36.08,36.474,35.74,36.34,2768000,36.08,36.474,35.74,36.34,2768000,0.0,1.0
2013-05-28,37.07,37.08,36.33,36.51,3167800,37.07,37.08,36.33,36.51,3167800,0.0,1.0
2013-05-29,37.1,37.31,36.66,36.85,1745700,37.1,37.31,36.66,36.85,1745700,0.0,1.0
2013-05-30,37.9,37.99,37.08,37.14,2327600,37.9,37.99,37.08,37.14,2327600,0.0,1.0
2013-05-31,37.73,38.36,37.4,37.53,3034500,37.73,38.36,37.4,37.53,3034500,0.0,1.0
2013-06-03,37.38,38.07,36.915,37.95,2239200,37.38,38.07,36.915,37.95,2239200,0.0,1.0
2013-06-04,36.7,37.71,36.57,37.32,2060600,36.7,37.71,36.57,37.32,2060600,0.0,1.0
2013-06-05,36.12,37.0,36.07,36.68,1650100,36.12,37.0,36.07,36.68,1650100,0.0,1.0
2013-06-06,35.97,36.13,35.6,36.03,3224200,35.97,36.13,35.6,36.03,3224200,0.0,1.0
2013-06-07,36.65,36.92,36.12,36.32,2315100,36.65,36.92,36.12,36.32,2315100,0.0,1.0
2013-06-10,35.97,36.7899,35.93,36.65,2931900,35.97,36.7899,35.93,36.65,2931900,0.0,1.0
2013-06-11,35.33,35.89,35.2701,35.61,2898100,35.33,35.89,35.2701,35.61,2898100,0.0,1.0
2013-06-12,34.93,35.63,34.5,35.6,3441600,34.93,35.63,34.5,35.6,3441600,0.0,1.0
2013-06-13,35.88,36.02,34.6,34.8,4112800,35.88,36.02,34.6,34.8,4112800,0.0,1.0
2013-06-14,35.09,35.97,35.02,35.97,2341000,35.09,35.97,35.02,35.97,2341000,0.0,1.0
2013-06-17,35.43,35.57,34.88,34.9,1972700,35.43,35.57,34.88,34.9,1972700,0.0,1.0
2013-06-18,35.13,35.52,35.12,35.33,1887300,35.13,35.52,35.12,35.33,1887300,0.0,1.0
2013-06-19,35.505,36.4,35.3,35.48,3367200,35.505,36.4,35.3,35.48,3367200,0.0,1.0
2013-06-20,34.56,35.43,34.49,35.24,2847300,34.56,35.43,34.49,35.24,2847300,0.0,1.0
2013-06-21,34.21,34.68,33.59,34.5,4650900,34.21,34.68,33.59,34.5,4650900,0.0,1.0
2013-06-24,33.48,34.03,33.005,33.97,2969300,33.48,34.03,33.005,33.97,2969300,0.0,1.0
2013-06-25,34.04,34.165,33.5,33.85,2786000,34.04,34.165,33.5,33.85,2786000,0.0,1.0
2013-06-26,34.64,34.75,34.24,34.33,2578000,34.64,34.75,34.24,34.33,2578000,0.0,1.0
2013-06-27,34.92,35.26,34.625,34.71,1680600,34.92,35.26,34.625,34.71,1680600,0.0,1.0
2013-06-28,33.94,34.62,33.87,34.61,4020300,33.94,34.62,33.87,34.61,4020300,0.0,1.0
2013-07-01,33.8,34.32,33.73,34.01,2972600,33.8,34.32,33.73,34.01,2972600,0.0,1.0
2013-07-02,33.49,33.99,33.22,33.81,2272600,33.49,33.99,33.22,33.81,2272600,0.0,1.0
2013-07-03,33.49,33.68,33.23,33.31,1788000,33.49,33.68,33.23,33.31,1788000,0.0,1.0
2013-07-05,34.16,34.26,33.64,33.94,2322800,34.16,34.26,33.64,33.94,2322800,0.0,1.0
2013-07-08,34.38,34.47,34.18,34.3,2907400,34.38,34.47,34.18,34.3,2907400,0.0,1.0
2013-07-09,34.39,34.81,34.29,34.5,1990200,34.39,34.81,34.29,34.5,1990200,0.0,1.0
2013-07-10,34.31,34.59,33.98,34.36,2556300,34.31,34.59,33.98,34.36,2556300,0.0,1.0
2013-07-11,35.4,35.46,34.5,34.83,2247900,35.4,35.46,34.5,34.83,2247900,0.0,1.0
2013-07-12,36.01,36.4,35.42,35.49,2746200,36.01,36.4,35.42,35.49,2746200,0.0,1.0
2013-07-15,36.13,36.22,35.7,36.22,1027400,36.13,36.22,35.7,36.22,1027400,0.0,1.0
2013-07-16,36.16,36.39,35.825,36.11,1990600,36.16,36.39,35.825,36.11,1990600,0.0,1.0
2013-07-17,36.4,36.6,36.02,36.15,1617800,36.4,36.6,36.02,36.15,1617800,0.0,1.0
2013-07-18,36.87,36.91,36.37,36.37,2397700,36.87,36.91,36.37,36.37,2397700,0.0,1.0
2013-07-19,36.495,36.87,36.34,36.87,2558900,36.495,36.87,36.34,36.87,2558900,0.0,1.0
2013-07-22,36.47,36.71,36.074,36.4,1959600,36.47,36.71,36.074,36.4,1959600,0.0,1.0
2013-07-23,36.48,36.71,36.37,36.68,1845500,36.48,36.71,36.37,36.68,1845500,0.0,1.0
2013-07-24,36.86,37.22,36.8,36.8,1828700,36.86,37.22,36.8,36.8,1828700,0.0,1.0
2013-07-25,36.73,37.05,36.45,36.9,1036500,36.73,37.05,36.45,36.9,1036500,0.0,1.0
2013-07-26,36.51,36.725,35.95,36.37,1296900,36.51,36.725,35.95,36.37,1296900,0.0,1.0
2013-07-29,36.16,36.64,36.05,36.4,1363900,36.16,36.64,36.05,36.4,1363900,0.0,1.0
2013-07-30,36.58,36.72,36.06,36.27,1604600,36.58,36.72,36.06,36.27,1604600,0.0,1.0
2013-07-31,35.39,36.68,34.73,36.51,4517500,35.39,36.68,34.73,36.51,4517500,0.0,1.0
2013-08-01,34.27,35.14,34.22,34.79,6839500,34.27,35.14,34.22,34.79,6839500,0.0,1.0
2013-08-02,35.03,35.14,34.16,34.42,5530100,35.03,35.14,34.16,34.42,5530100,0.0,1.0
2013-08-05,35.26,35.51,34.9,34.95,3241600,35.26,35.51,34.9,34.95,3241600,0.0,1.0
2013-08-06,34.9,35.3,34.76,35.25,2054500,34.9,35.3,34.76,35.25,2054500,0.0,1.0
2013-08-07,34.89,34.975,34.31,34.9,1847800,34.89,34.975,34.31,34.9,1847800,0.0,1.0
2013-08-08,35.6,35.72,35.08,35.1,1856600,35.6,35.72,35.08,35.1,1856600,0.0,1.0
2013-08-09,35.85,36.0,35.48,35.63,1845600,35.85,36.0,35.48,35.63,1845600,0.0,1.0
2013-08-12,35.95,36.11,35.58,35.68,1549800,35.95,36.11,35.58,35.68,1549800,0.0,1.0
2013-08-13,36.68,36.81,35.921,36.06,2446500,36.68,36.81,35.921,36.06,2446500,0.0,1.0
2013-08-14,36.74,36.81,36.17,36.6,2123300,36.74,36.81,36.17,36.6,2123300,0.0,1.0
2013-08-15,36.04,36.46,35.86,36.46,2470500,36.04,36.46,35.86,36.46,2470500,0.0,1.0
2013-08-16,35.94,36.13,35.532,36.0,2803700,35.94,36.13,35.532,36.0,2803700,0.0,1.0
2013-08-19,35.41,36.36,35.4,35.96,1759900,35.41,36.36,35.4,35.96,1759900,0.0,1.0
2013-08-20,35.69,35.99,35.052,35.45,1893100,35.69,35.99,35.052,35.45,1893100,0.0,1.0
2013-08-21,35.62,36.04,35.57,35.69,2227300,35.62,36.04,35.57,35.69,2227300,0.0,1.0
2013-08-22,36.13,36.22,35.7,35.71,2767800,36.13,36.22,35.7,35.71,2767800,0.0,1.0
2013-08-23,38.91,41.72,38.75,38.895,16680800,38.91,41.72,38.75,38.895,16680800,0.0,1.0
2013-08-26,37.89,39.2355,37.74,38.59,6671300,37.89,39.2355,37.74,38.59,6671300,0.0,1.0
2013-08-27,36.99,37.6,36.954,37.38,4619700,36.99,37.6,36.954,37.38,4619700,0.0,1.0
2013-08-28,36.895,37.21,36.68,36.95,3196200,36.895,37.21,36.68,36.95,3196200,0.0,1.0
2013-08-29,37.02,37.29,36.72,36.75,2335600,37.02,37.29,36.72,36.75,2335600,0.0,1.0
2013-08-30,36.75,37.1199,36.5601,37.04,1859400,36.75,37.1199,36.5601,37.04,1859400,0.0,1.0
2013-09-03,37.13,37.71,36.8314,37.11,1981300,37.13,37.71,36.8314,37.11,1981300,0.0,1.0
2013-09-04,37.12,37.41,36.9,37.05,3630800,37.12,37.41,36.9,37.05,3630800,0.0,1.0
2013-09-05,37.04,37.29,36.95,37.1,1969200,37.04,37.29,36.95,37.1,1969200,0.0,1.0
2013-09-06,37.14,37.33,36.68,37.25,3792100,37.14,37.33,36.68,37.25,3792100,0.0,1.0
2013-09-09,37.7,37.83,37.14,37.18,1867300,37.7,37.83,37.14,37.18,1867300,0.0,1.0
2013-09-10,38.08,38.15,37.87,37.89,2078800,38.08,38.15,37.87,37.89,2078800,0.0,1.0
2013-09-11,38.31,38.34,37.78,38.03,3108300,38.31,38.34,37.78,38.03,3108300,0.0,1.0
2013-09-12,37.88,38.44,37.84,38.26,2063000,37.88,38.44,37.84,38.26,2063000,0.0,1.0
2013-09-13,38.18,38.33,38.0,38.06,1970900,38.18,38.33,38.0,38.06,1970900,0.0,1.0
2013-09-16,39.07,39.11,38.55,38.55,4699200,39.07,39.11,38.55,38.55,4699200,0.0,1.0
2013-09-17,39.31,39.375,38.89,39.09,2514400,39.31,39.375,38.89,39.09,2514400,0.0,1.0
2013-09-18,40.62,40.68,39.405,39.5,4679600,40.62,40.68,39.405,39.5,4679600,0.0,1.0
2013-09-19,40.94,41.19,40.42,40.61,4134700,40.94,41.19,40.42,40.61,4134700,0.0,1.0
2013-09-20,41.0,41.13,40.68,40.96,3318400,41.0,41.13,40.68,40.96,3318400,0.0,1.0
2013-09-23,40.76,41.14,40.3462,40.57,3129800,40.76,41.14,40.3462,40.57,3129800,0.0,1.0
2013-09-24,40.82,41.02,40.23,40.74,2855300,40.82,41.02,40.23,40.74,2855300,0.0,1.0
2013-09-25,40.669,41.1,40.235,40.64,2696800,40.669,41.1,40.235,40.64,2696800,0.0,1.0
2013-09-26,41.94,42.41,40.75,40.8,7341100,41.94,42.41,40.75,40.8,7341100,0.0,1.0
2013-09-27,41.79,42.11,41.45,41.59,3170400,41.79,42.11,41.45,41.59,3170400,0.0,1.0
2013-09-30,41.17,41.4399,40.55,41.21,4474300,41.17,41.4399,40.55,41.21,4474300,0.0,1.0
2013-10-01,40.49,40.87,40.17,40.36,8342400,40.49,40.87,40.17,40.36,8342400,0.0,1.0
2013-10-02,42.55,42.82,41.03,41.29,13162800,42.55,42.82,41.03,41.29,13162800,0.0,1.0
2013-10-03,42.15,42.25,41.21,41.54,7238200,42.15,42.25,41.21,41.54,7238200,0.0,1.0
2013-10-04,42.49,42.79,41.68,41.96,3926500,42.49,42.79,41.68,41.96,3926500,0.0,1.0
2013-10-07,41.69,42.18,41.615,41.93,2723500,41.69,42.18,41.615,41.93,2723500,0.0,1.0
2013-10-08,40.39,41.94,40.235,41.65,3882100,40.39,41.94,40.235,41.65,3882100,0.0,1.0
2013-10-09,39.96,40.62,39.36,40.47,5028000,39.96,40.62,39.36,40.47,5028000,0.0,1.0
2013-10-10,40.61,40.76,40.09,40.13,2643400,40.61,40.76,40.09,40.13,2643400,0.0,1.0
2013-10-11,41.05,41.13,40.39,40.57,2203000,41.05,41.13,40.39,40.57,2203000,0.0,1.0
2013-10-14,41.0,41.325,40.11,40.6,3443300,41.0,41.325,40.11,40.6,3443300,0.0,1.0
2013-10-15,40.89,41.1552,40.7,41.04,3259100,40.89,41.1552,40.7,41.04,3259100,0.0,1.0
2013-10-16,40.78,41.135,40.66,41.0,2079000,40.78,41.135,40.66,41.0,2079000,0.0,1.0
2013-10-17,40.41,40.685,39.85,40.52,3446500,40.41,40.685,39.85,40.52,3446500,0.0,1.0
2013-10-18,40.28,40.72,40.12,40.39,2712300,40.28,40.72,40.12,40.39,2712300,0.0,1.0
2013-10-21,40.02,40.62,39.83,40.36,1995600,40.02,40.62,39.83,40.36,1995600,0.0,1.0
2013-10-22,40.0,40.41,39.9,40.27,1644800,40.0,40.41,39.9,40.27,1644800,0.0,1.0
2013-10-23,39.49,39.99,39.24,39.76,1898200,39.49,39.99,39.24,39.76,1898200,0.0,1.0
2013-10-24,40.2,40.36,39.54,39.59,2350600,40.2,40.36,39.54,39.59,2350600,0.0,1.0
2013-10-25,39.87,40.52,39.705,40.52,1341800,39.87,40.52,39.705,40.52,1341800,0.0,1.0
2013-10-28,39.67,40.04,39.46,39.8,1188000,39.67,40.04,39.46,39.8,1188000,0.0,1.0
2013-10-29,40.3,40.3,39.51,39.86,2255700,40.3,40.3,39.51,39.86,2255700,0.0,1.0
2013-10-30,40.04,40.72,39.93,40.3,2625700,40.04,40.72,39.93,40.3,2625700,0.0,1.0
2013-10-31,39.9,40.34,39.855,40.1,2224700,39.9,40.34,39.855,40.1,2224700,0.0,1.0
2013-11-01,41.89,41.94,40.09,40.11,5897300,41.89,41.94,40.09,40.11,5897300,0.0,1.0
2013-11-04,41.8,42.0,41.495,41.85,2733900,41.8,42.0,41.495,41.85,2733900,0.0,1.0
2013-11-05,41.71,42.005,41.055,41.65,3311200,41.71,42.005,41.055,41.65,3311200,0.0,1.0
2013-11-06,42.02,42.15,41.54,41.96,2775700,42.02,42.15,41.54,41.96,2775700,0.0,1.0
2013-11-07,41.76,43.17,41.41,42.25,3885700,41.76,43.17,41.41,42.25,3885700,0.0,1.0
2013-11-08,42.76,42.77,41.73,41.89,2151400,42.76,42.77,41.73,41.89,2151400,0.0,1.0
2013-11-11,43.48,43.74,42.44,42.71,3665000,43.48,43.74,42.44,42.71,3665000,0.0,1.0
2013-11-12,43.61,43.7373,43.25,43.29,2003300,43.61,43.7373,43.25,43.29,2003300,0.0,1.0
2013-11-13,43.54,43.7,43.15,43.54,2652800,43.54,43.7,43.15,43.54,2652800,0.0,1.0
2013-11-14,44.13,44.21,42.895,42.97,2635400,44.13,44.21,42.895,42.97,2635400,0.0,1.0
2013-11-15,44.11,45.03,43.88,44.2,2898400,44.11,45.03,43.88,44.2,2898400,0.0,1.0
2013-11-18,43.3,44.4,43.24,44.14,2327200,43.3,44.4,43.24,44.14,2327200,0.0,1.0
2013-11-19,42.28,43.35,42.16,43.18,3622000,42.28,43.35,42.16,43.18,3622000,0.0,1.0
2013-11-20,42.34,43.04,42.21,42.5,2803400,42.34,43.04,42.21,42.5,2803400,0.0,1.0
2013-11-21,43.53,43.595,42.2101,42.58,4250400,43.53,43.595,42.2101,42.58,4250400,0.0,1.0
2013-11-22,45.86,45.95,43.55,43.64,7218700,45.86,45.95,43.55,43.64,7218700,0.0,1.0
2013-11-25,45.39,45.73,44.93,45.55,3758600,45.39,45.73,44.93,45.55,3758600,0.0,1.0
2013-11-26,45.28,45.52,45.0,45.39,2557100,45.28,45.52,45.0,45.39,2557100,0.0,1.0
2013-11-27,45.44,45.74,45.05,45.4,2152000,45.44,45.74,45.05,45.4,2152000,0.0,1.0
2013-11-29,45.25,45.4,44.97,45.28,1174000,45.25,45.4,44.97,45.28,1174000,0.0,1.0
2013-12-02,45.42,45.55,44.95,45.27,1871700,45.42,45.55,44.95,45.27,1871700,0.0,1.0
2013-12-03,45.765,45.98,45.2,45.4,2491300,45.765,45.98,45.2,45.4,2491300,0.0,1.0
2013-12-04,46.29,46.47,45.575,45.81,2598700,46.29,46.47,45.575,45.81,2598700,0.0,1.0
2013-12-05,45.94,46.56,45.81,46.18,2270100,45.94,46.56,45.81,46.18,2270100,0.0,1.0
2013-12-06,46.419,46.57,46.159,46.56,2032700,46.419,46.57,46.159,46.56,2032700,0.0,1.0
2013-12-09,46.78,46.85,45.75,45.8,2023800,46.78,46.85,45.75,45.8,2023800,0.0,1.0
2013-12-10,46.79,46.98,46.26,46.29,2518500,46.79,46.98,46.26,46.29,2518500,0.0,1.0
2013-12-11,45.75,47.05,45.64,46.94,3141000,45.75,47.05,45.64,46.94,3141000,0.0,1.0
2013-12-12,45.51,46.17,45.25,45.85,3244300,45.51,46.17,45.25,45.85,3244300,0.0,1.0
2013-12-13,47.74,48.385,45.8,45.99,5599300,47.74,48.385,45.8,45.99,5599300,0.0,1.0
2013-12-16,47.185,48.0,47.17,47.71,2471800,47.185,48.0,47.17,47.71,2471800,0.0,1.0
2013-12-17,47.5,47.71,47.0,47.19,2172000,47.5,47.71,47.0,47.19,2172000,0.0,1.0
2013-12-18,48.27,48.295,46.6,47.34,2921000,48.27,48.295,46.6,47.34,2921000,0.0,1.0
2013-12-19,48.045,48.45,47.89,48.13,1617200,48.045,48.45,47.89,48.13,1617200,0.0,1.0
2013-12-20,49.19,49.22,47.84,48.1,5075500,49.19,49.22,47.84,48.1,5075500,0.0,1.0
2013-12-23,49.46,49.53,49.0701,49.31,1854700,49.46,49.53,49.0701,49.31,1854700,0.0,1.0
2013-12-24,49.7,49.73,49.1801,49.35,852500,49.7,49.73,49.1801,49.35,852500,0.0,1.0
2013-12-26,49.39,49.85,49.36,49.63,1499200,49.39,49.85,49.36,49.63,1499200,0.0,1.0
2013-12-27,49.54,49.9,49.39,49.61,1206100,49.54,49.9,49.39,49.61,1206100,0.0,1.0
2013-12-30,49.58,49.79,49.07,49.6,909900,49.58,49.79,49.07,49.6,909900,0.0,1.0
2013-12-31,50.319,50.5,49.61,49.79,2002300,50.319,50.5,49.61,49.79,2002300,0.0,1.0
2014-01-02,49.25,49.74,48.88,49.33,2488000,49.25,49.74,48.88,49.33,2488000,0.0,1.0
2014-01-03,48.9,49.5,48.78,49.11,1934200,48.9,49.5,48.78,49.11,1934200,0.0,1.0
2014-01-06,48.55,49.29,48.29,48.98,1856500,48.55,49.29,48.29,48.98,1856500,0.0,1.0
2014-01-07,49.68,50.104,48.63,48.89,2002500,49.68,50.104,48.63,48.89,2002500,0.0,1.0
2014-01-08,50.24,50.55,49.05,49.5,2047400,50.24,50.55,49.05,49.5,2047400,0.0,1.0
2014-01-09,51.08,51.68,50.74,50.82,3716400,51.08,51.68,50.74,50.82,3716400,0.0,1.0
2014-01-10,51.47,51.48,50.644,51.14,2182700,51.47,51.48,50.644,51.14,2182700,0.0,1.0
2014-01-13,51.57,52.7,51.31,52.0,4561700,51.57,52.7,51.31,52.0,4561700,0.0,1.0
2014-01-14,52.64,52.74,51.29,51.65,2876400,52.64,52.74,51.29,51.65,2876400,0.0,1.0
2014-01-15,53.29,53.62,52.8,52.83,3241200,53.29,53.62,52.8,52.83,3241200,0.0,1.0
2014-01-16,53.6,53.73,52.98,53.22,2403300,53.6,53.73,52.98,53.22,2403300,0.0,1.0
2014-01-17,53.24,53.73,53.04,53.63,2123200,53.24,53.73,53.04,53.63,2123200,0.0,1.0
2014-01-21,53.3,54.18,53.03,53.42,2153300,53.3,54.18,53.03,53.42,2153300,0.0,1.0
2014-01-22,52.37,53.5,52.31,53.18,3108300,52.37,53.5,52.31,53.18,3108300,0.0,1.0
2014-01-23,51.86,52.68,51.71,52.68,3593200,51.86,52.68,51.71,52.68,3593200,0.0,1.0
2014-01-24,50.44,51.65,50.25,51.65,4245200,50.44,51.65,50.25,51.65,4245200,0.0,1.0
2014-01-27,50.59,50.95,49.3301,50.63,3640900,50.59,50.95,49.3301,50.63,3640900,0.0,1.0
2014-01-28,51.24,51.285,50.455,50.48,1818700,51.24,51.285,50.455,50.48,1818700,0.0,1.0
2014-01-29,49.65,51.0,49.61,50.76,2729000,49.65,51.0,49.61,50.76,2729000,0.0,1.0
2014-01-30,51.52,51.9,50.71,51.55,4046100,51.52,51.9,50.71,51.55,4046100,0.0,1.0
2014-01-31,51.25,51.625,50.7,50.77,2155300,51.25,51.625,50.7,50.77,2155300,0.0,1.0
2014-02-03,49.33,51.49,48.93,51.01,4320300,49.33,51.49,48.93,51.01,4320300,0.0,1.0
2014-02-04,50.12,50.38,49.63,49.79,2032300,50.12,50.38,49.63,49.79,2032300,0.0,1.0
2014-02-05,49.96,50.11,49.37,49.87,1699200,49.96,50.11,49.37,49.87,1699200,0.0,1.0
2014-02-06,50.96,51.1075,49.7,49.89,1827300,50.96,51.1075,49.7,49.89,1827300,0.0,1.0
2014-02-07,51.99,52.185,50.822,51.05,2649700,51.99,52.185,50.822,51.05,2649700,0.0,1.0
2014-02-10,52.28,52.49,51.75,51.84,2340700,52.28,52.49,51.75,51.84,2340700,0.0,1.0
2014-02-11,52.92,53.09,52.3,52.55,1961000,52.92,53.09,52.3,52.55,1961000,0.0,1.0
2014-02-12,53.77,53.88,52.76,52.93,3001500,53.77,53.88,52.76,52.93,3001500,0.0,1.0
2014-02-13,54.13,54.49,53.39,53.51,3033100,54.13,54.49,53.39,53.51,3033100,0.0,1.0
2014-02-14,54.17,54.97,53.94,53.94,3345400,54.17,54.97,53.94,53.94,3345400,0.0,1.0
2014-02-18,54.52,54.86,53.8001,54.17,2750800,54.52,54.86,53.8001,54.17,2750800,0.0,1.0
2014-02-19,54.47,55.1725,54.37,54.52,2309600,54.47,55.1725,54.37,54.52,2309600,0.0,1.0
2014-02-20,54.9,54.98,53.6,54.37,1847400,54.9,54.98,53.6,54.37,1847400,0.0,1.0
2014-02-21,55.4,55.55,54.62,55.1,2534700,55.4,55.55,54.62,55.1,2534700,0.0,1.0
2014-02-24,54.47,55.98,54.45,55.4,4212900,54.47,55.98,54.45,55.4,4212900,0.0,1.0
2014-02-25,54.66,54.7699,54.03,54.45,2481200,54.66,54.7699,54.03,54.45,2481200,0.0,1.0
2014-02-26,54.72,55.03,53.89,54.82,3835000,54.72,55.03,53.89,54.82,3835000,0.0,1.0
2014-02-27,54.28,58.68,53.72,57.2,11608800,54.28,58.68,53.72,57.2,11608800,0.0,1.0
2014-02-28,52.48,54.16,51.89,54.1,6954000,52.48,54.16,51.89,54.1,6954000,0.0,1.0
2014-03-03,51.67,51.72,50.59,51.32,6328700,51.67,51.72,50.59,51.32,6328700,0.0,1.0
2014-03-04,53.5,53.53,52.05,52.32,3840300,53.5,53.53,52.05,52.32,3840300,0.0,1.0
2014-03-05,53.44,53.7,52.99,53.15,2133800,53.44,53.7,52.99,53.15,2133800,0.0,1.0
2014-03-06,53.74,53.94,53.42,53.6,2273900,53.74,53.94,53.42,53.6,2273900,0.0,1.0
2014-03-07,53.61,53.92,53.25,53.68,1477900,53.61,53.92,53.25,53.68,1477900,0.0,1.0
2014-03-10,52.59,53.65,52.57,53.61,1839300,52.59,53.65,52.57,53.61,1839300,0.0,1.0
2014-03-11,52.81,53.26,52.52,52.66,2126500,52.81,53.26,52.52,52.66,2126500,0.0,1.0
2014-03-12,52.34,52.6099,51.63,52.59,1982500,52.34,52.6099,51.63,52.59,1982500,0.0,1.0
2014-03-13,50.47,52.73,50.131,52.62,4004700,50.47,52.73,50.131,52.62,4004700,0.0,1.0
2014-03-14,50.47,51.03,50.32,50.52,2811700,50.47,51.03,50.32,50.52,2811700,0.0,1.0
2014-03-17,51.28,51.74,50.69,50.88,1956900,51.28,51.74,50.69,50.88,1956900,0.0,1.0
2014-03-18,52.43,52.465,51.3,51.38,1678800,52.43,52.465,51.3,51.38,1678800,0.0,1.0
2014-03-19,51.05,52.9,50.86,52.66,3824900,51.05,52.9,50.86,52.66,3824900,0.0,1.0
2014-03-20,51.61,51.79,50.78,50.91,2717400,51.61,51.79,50.78,50.91,2717400,0.0,1.0
2014-03-21,50.04,52.07,50.0367,52.07,3862700,50.04,52.07,50.0367,52.07,3862700,0.0,1.0
2014-03-24,49.74,50.49,49.14,50.11,2705400,49.74,50.49,49.14,50.11,2705400,0.0,1.0
2014-03-25,49.78,50.75,49.461,49.87,2555800,49.78,50.75,49.461,49.87,2555800,0.0,1.0
2014-03-26,48.68,50.37,48.63,49.85,2973600,48.68,50.37,48.63,49.85,2973600,0.0,1.0
2014-03-27,48.28,48.6,47.91,48.6,4610800,48.28,48.6,47.91,48.6,4610800,0.0,1.0
2014-03-28,48.34,48.96,47.92,48.44,2210600,48.34,48.96,47.92,48.44,2210600,0.0,1.0
2014-03-31,49.18,49.695,48.69,48.78,2895800,49.18,49.695,48.69,48.78,2895800,0.0,1.0
2014-04-01,50.07,50.12,48.48,48.86,2833800,50.07,50.12,48.48,48.86,2833800,0.0,1.0
2014-04-02,49.58,50.29,49.43,50.1,2069000,49.58,50.29,49.43,50.1,2069000,0.0,1.0
2014-04-03,48.31,49.9,48.18,49.71,2877800,48.31,49.9,48.18,49.71,2877800,0.0,1.0
2014-04-04,47.32,49.14,46.54,48.85,5314500,47.32,49.14,46.54,48.85,5314500,0.0,1.0
2014-04-07,46.59,47.5,46.19,47.08,2269700,46.59,47.5,46.19,47.08,2269700,0.0,1.0
2014-04-08,47.15,47.44,46.27,46.68,3128200,47.15,47.44,46.27,46.68,3128200,0.0,1.0
2014-04-09,48.49,48.59,47.22,47.48,3074700,48.49,48.59,47.22,47.48,3074700,0.0,1.0
2014-04-10,45.97,48.44,45.89,48.44,4297800,45.97,48.44,45.89,48.44,4297800,0.0,1.0
2014-04-11,45.19,45.85,44.76,45.34,8206700,45.19,45.85,44.76,45.34,8206700,0.0,1.0
2014-04-14,45.83,46.34,45.27,45.74,2463300,45.83,46.34,45.27,45.74,2463300,0.0,1.0
2014-04-15,46.82,46.88,45.221,46.09,3221800,46.82,46.88,45.221,46.09,3221800,0.0,1.0
2014-04-16,47.55,47.635,46.63,47.26,2050700,47.55,47.635,46.63,47.26,2050700,0.0,1.0
2014-04-17,48.49,48.89,47.13,47.39,3302900,48.49,48.89,47.13,47.39,3302900,0.0,1.0
2014-04-21,48.4,48.87,48.06,48.64,3048500,48.4,48.87,48.06,48.64,3048500,0.0,1.0
2014-04-22,49.01,49.38,48.23,48.4,1742700,49.01,49.38,48.23,48.4,1742700,0.0,1.0
2014-04-23,48.23,48.95,47.93,48.65,1624600,48.23,48.95,47.93,48.65,1624600,0.0,1.0
2014-04-24,47.72,48.9,47.22,48.73,2241000,47.72,48.9,47.22,48.73,2241000,0.0,1.0
2014-04-25,47.0,48.08,46.93,47.63,2368800,47.0,48.08,46.93,47.63,2368800,0.0,1.0
2014-04-28,46.62,48.22,46.07,47.79,3470600,46.62,48.22,46.07,47.79,3470600,0.0,1.0
2014-04-29,47.57,47.59,46.5,46.8,1883700,47.57,47.59,46.5,46.8,1883700,0.0,1.0
2014-04-30,48.02,48.02,47.11,47.4,1624600,48.02,48.02,47.11,47.4,1624600,0.0,1.0
2014-05-01,48.42,48.94,47.81,47.84,2323600,48.42,48.94,47.81,47.84,2323600,0.0,1.0
2014-05-02,47.68,48.7,47.54,48.47,2144200,47.68,48.7,47.54,48.47,2144200,0.0,1.0
2014-05-05,47.52,47.86,47.08,47.61,1389100,47.52,47.86,47.08,47.61,1389100,0.0,1.0
2014-05-06,47.03,47.61,46.97,47.31,1690700,47.03,47.61,46.97,47.31,1690700,0.0,1.0
2014-05-07,46.76,47.23,46.09,47.07,2014700,46.76,47.23,46.09,47.07,2014700,0.0,1.0
2014-05-08,46.82,47.79,46.24,46.68,1937000,46.82,47.79,46.24,46.68,1937000,0.0,1.0
2014-05-09,46.85,47.0,46.11,46.77,961700,46.85,47.0,46.11,46.77,961700,0.0,1.0
2014-05-12,48.61,48.93,47.0,47.04,3270400,48.61,48.93,47.0,47.04,3270400,0.0,1.0
2014-05-13,48.32,49.05,48.17,48.79,2172300,48.32,49.05,48.17,48.79,2172300,0.0,1.0
2014-05-14,48.07,48.95,48.03,48.55,1749900,48.07,48.95,48.03,48.55,1749900,0.0,1.0
2014-05-15,47.82,48.23,47.07,48.05,3479700,47.82,48.23,47.07,48.05,3479700,0.0,1.0
2014-05-16,51.6699,52.07,49.6101,50.45,7928700,51.6699,52.07,49.6101,50.45,7928700,0.0,1.0
2014-05-19,51.55,52.5,51.22,51.22,2841600,51.55,52.5,51.22,51.22,2841600,0.0,1.0
2014-05-20,51.07,51.72,50.53,51.64,2182100,51.07,51.72,50.53,51.64,2182100,0.0,1.0
2014-05-21,50.93,51.629,50.58,51.24,2374800,50.93,51.629,50.58,51.24,2374800,0.0,1.0
2014-05-22,51.51,51.7,50.765,50.97,1588600,51.51,51.7,50.765,50.97,1588600,0.0,1.0
2014-05-23,52.0,52.06,51.15,51.68,1152800,52.0,52.06,51.15,51.68,1152800,0.0,1.0
2014-05-27,52.47,52.745,51.89,52.05,1590900,52.47,52.745,51.89,52.05,1590900,0.0,1.0
2014-05-28,51.72,52.65,51.56,52.58,1957200,51.72,52.65,51.56,52.58,1957200,0.0,1.0
2014-05-29,52.69,52.77,51.74,51.88,2477000,52.69,52.77,51.74,51.88,2477000,0.0,1.0
2014-05-30,52.37,52.79,52.07,52.79,1826900,52.37,52.79,52.07,52.79,1826900,0.0,1.0
2014-06-02,52.52,52.75,51.73,52.45,1596800,52.52,52.75,51.73,52.45,1596800,0.0,1.0
2014-06-03,53.15,53.18,52.25,52.5,2434400,53.15,53.18,52.25,52.5,2434400,0.0,1.0
2014-06-04,53.03,53.24,52.74,52.88,1242600,53.03,53.24,52.74,52.88,1242600,0.0,1.0
2014-06-05,53.72,53.74,52.83,52.95,1416800,53.72,53.74,52.83,52.95,1416800,0.0,1.0
2014-06-06,54.87,55.43,53.92,54.0,2313500,54.87,55.43,53.92,54.0,2313500,0.0,1.0
2014-06-09,54.51,54.87,54.17,54.66,2130200,54.51,54.87,54.17,54.66,2130200,0.0,1.0
2014-06-10,54.08,54.58,53.95,54.27,1162800,54.08,54.58,53.95,54.27,1162800,0.0,1.0
2014-06-11,54.09,54.11,53.54,53.8,991800,54.09,54.11,53.54,53.8,991800,0.0,1.0
2014-06-12,53.85,54.41,53.67,53.86,1147600,53.85,54.41,53.67,53.86,1147600,0.0,1.0
2014-06-13,54.25,54.45,53.77,54.12,1766000,54.25,54.45,53.77,54.12,1766000,0.0,1.0
2014-06-16,54.58,54.88,53.87,53.87,1584900,54.58,54.88,53.87,53.87,1584900,0.0,1.0
2014-06-17,54.63,55.0,54.15,54.15,1942500,54.63,55.0,54.15,54.15,1942500,0.0,1.0
2014-06-18,56.96,57.17,54.99,55.0,4854000,56.96,57.17,54.99,55.0,4854000,0.0,1.0
2014-06-19,56.31,57.17,55.67,56.78,1977700,56.31,57.17,55.67,56.78,1977700,0.0,1.0
2014-06-20,56.19,56.37,55.86,56.37,1870300,56.19,56.37,55.86,56.37,1870300,0.0,1.0
2014-06-23,56.17,56.43,55.84,56.12,885600,56.17,56.43,55.84,56.12,885600,0.0,1.0
2014-06-24,55.8,56.4899,55.71,56.11,1066900,55.8,56.4899,55.71,56.11,1066900,0.0,1.0
2014-06-25,55.62,56.0,55.45,55.8,1579400,55.62,56.0,55.45,55.8,1579400,0.0,1.0
2014-06-26,56.25,56.26,55.44,55.88,1069200,56.25,56.26,55.44,55.88,1069200,0.0,1.0
2014-06-27,56.4,56.43,55.63,55.63,1131700,56.4,56.43,55.63,55.63,1131700,0.0,1.0
2014-06-30,56.38,56.69,55.82,56.2,2248900,56.38,56.69,55.82,56.2,2248900,0.0,1.0
2014-07-01,57.13,57.3,55.97,56.07,2329900,57.13,57.3,55.97,56.07,2329900,0.0,1.0
2014-07-02,56.83,57.59,56.76,56.78,1361900,56.83,57.59,56.76,56.78,1361900,0.0,1.0
2014-07-03,56.88,57.28,56.84,57.03,842200,56.88,57.28,56.84,57.03,842200,0.0,1.0
2014-07-07,55.93,56.8,55.84,56.76,1376400,55.93,56.8,55.84,56.76,1376400,0.0,1.0
2014-07-08,55.64,56.2,54.54,56.05,2107000,55.64,56.2,54.54,56.05,2107000,0.0,1.0
2014-07-09,55.63,55.98,55.25,55.89,1097800,55.63,55.98,55.25,55.89,1097800,0.0,1.0
2014-07-10,55.435,55.99,54.78,55.37,1708900,55.435,55.99,54.78,55.37,1708900,0.0,1.0
2014-07-11,55.57,55.71,55.0,55.55,1226900,55.57,55.71,55.0,55.55,1226900,0.0,1.0
2014-07-14,56.04,56.17,55.7,55.81,1241600,56.04,56.17,55.7,55.81,1241600,0.0,1.0
2014-07-15,55.48,56.11,55.17,55.96,1147200,55.48,56.11,55.17,55.96,1147200,0.0,1.0
2014-07-16,55.42,55.79,55.24,55.72,1064600,55.42,55.79,55.24,55.72,1064600,0.0,1.0
2014-07-17,55.42,55.98,55.17,55.42,2873500,55.42,55.98,55.17,55.42,2873500,0.0,1.0
2014-07-18,57.3599,57.39,55.47,55.78,2613500,57.3599,57.39,55.47,55.78,2613500,0.0,1.0
2014-07-21,56.2,57.2,55.95,56.91,2022700,56.2,57.2,55.95,56.91,2022700,0.0,1.0
2014-07-22,56.39,56.93,56.34,56.34,1754300,56.39,56.93,56.34,56.34,1754300,0.0,1.0
2014-07-23,55.88,56.87,55.85,56.77,2009000,55.88,56.87,55.85,56.77,2009000,0.0,1.0
2014-07-24,56.0,56.47,55.87,56.12,1642000,56.0,56.47,55.87,56.12,1642000,0.0,1.0
2014-07-25,55.23,55.955,55.14,55.82,1964700,55.23,55.955,55.14,55.82,1964700,0.0,1.0
2014-07-28,55.19,55.52,54.51,55.26,1460000,55.19,55.52,54.51,55.26,1460000,0.0,1.0
2014-07-29,55.47,55.84,55.23,55.32,1371700,55.47,55.84,55.23,55.32,1371700,0.0,1.0
2014-07-30,55.61,55.95,55.29,55.79,1067700,55.61,55.95,55.29,55.79,1067700,0.0,1.0
2014-07-31,53.35,55.19,53.17,54.98,2805800,53.35,55.19,53.17,54.98,2805800,0.0,1.0
2014-08-01,53.34,53.82,52.481,53.36,2439800,53.34,53.82,52.481,53.36,2439800,0.0,1.0
2014-08-04,54.15,54.31,53.3,53.37,1905300,54.15,54.31,53.3,53.37,1905300,0.0,1.0
2014-08-05,54.15,54.68,53.73,53.79,1575000,54.15,54.68,53.73,53.79,1575000,0.0,1.0
2014-08-06,54.23,54.9,53.4,53.87,2095900,54.23,54.9,53.4,53.87,2095900,0.0,1.0
2014-08-07,53.63,54.81,53.44,54.58,1334400,53.63,54.81,53.44,54.58,1334400,0.0,1.0
2014-08-08,53.91,54.235,53.48,53.67,1891600,53.91,54.235,53.48,53.67,1891600,0.0,1.0
2014-08-11,54.34,54.39,53.81,54.17,1920300,54.34,54.39,53.81,54.17,1920300,0.0,1.0
2014-08-12,54.62,54.77,53.95,53.95,1520500,54.62,54.77,53.95,53.95,1520500,0.0,1.0
2014-08-13,55.79,55.82,54.64,54.64,1223500,55.79,55.82,54.64,54.64,1223500,0.0,1.0
2014-08-14,56.28,56.92,55.35,55.35,3598200,56.28,56.92,55.35,55.35,3598200,0.0,1.0
2014-08-15,56.28,56.28,56.28,56.28,14273900,56.28,56.28,56.28,56.28,14273900,0.0,1.0
2014-08-18,53.79,53.9,52.88,53.04,4700600,53.79,53.9,52.88,53.04,4700600,0.0,1.0
2014-08-19,53.75,54.03,53.55,53.95,2290900,53.75,54.03,53.55,53.95,2290900,0.0,1.0
2014-08-20,53.59,53.91,53.17,53.66,3147100,53.59,53.91,53.17,53.66,3147100,0.0,1.0
2014-08-21,53.78,53.93,53.5,53.68,1751700,53.78,53.93,53.5,53.68,1751700,0.0,1.0
2014-08-22,53.46,53.89,53.39,53.89,2312500,53.46,53.89,53.39,53.89,2312500,0.0,1.0
2014-08-25,53.54,53.83,53.2,53.7,1052600,53.54,53.83,53.2,53.7,1052600,0.0,1.0
2014-08-26,54.24,54.59,53.52,53.52,1947700,54.24,54.59,53.52,53.52,1947700,0.0,1.0
2014-08-27,53.78,54.5,53.73,54.34,1161300,53.78,54.5,53.73,54.34,1161300,0.0,1.0
2014-08-28,54.0,54.27,53.31,53.63,1250700,54.0,54.27,53.31,53.63,1250700,0.0,1.0
2014-08-29,53.64,54.39,53.445,54.28,1774900,53.64,54.39,53.445,54.28,1774900,0.0,1.0
2014-09-02,53.46,53.955,52.88,53.955,1793300,53.46,53.955,52.88,53.955,1793300,0.0,1.0
2014-09-03,54.36,54.41,53.46,53.8,1940600,54.36,54.41,53.46,53.8,1940600,0.0,1.0
2014-09-04,54.18,55.25,53.95,54.27,2137500,54.18,55.25,53.95,54.27,2137500,0.0,1.0
2014-09-05,54.18,54.37,53.83,54.09,2099300,54.18,54.37,53.83,54.09,2099300,0.0,1.0
2014-09-08,54.37,54.93,54.11,54.17,1175200,54.37,54.93,54.11,54.17,1175200,0.0,1.0
2014-09-09,53.64,54.38,53.53,54.2,1372900,53.64,54.38,53.53,54.2,1372900,0.0,1.0
2014-09-10,53.37,53.88,53.27,53.58,1418400,53.37,53.88,53.27,53.58,1418400,0.0,1.0
2014-09-11,54.13,54.145,52.81,53.19,1862400,54.13,54.145,52.81,53.19,1862400,0.0,1.0
2014-09-12,53.54,54.25,52.69,54.07,3253000,53.54,54.25,52.69,54.07,3253000,0.0,1.0
2014-09-15,53.73,53.91,52.99,52.99,4057800,53.73,53.91,52.99,52.99,4057800,0.0,1.0
2014-09-16,54.75,54.76,53.48,53.56,3440500,54.75,54.76,53.48,53.56,3440500,0.0,1.0
2014-09-17,54.89,55.21,54.05,54.32,3410000,54.89,55.21,54.05,54.32,3410000,0.0,1.0
2014-09-18,55.73,55.91,55.0,55.1,2960400,55.73,55.91,55.0,55.1,2960400,0.0,1.0
2014-09-19,55.61,55.98,54.845,55.85,4684300,55.61,55.98,54.845,55.85,4684300,0.0,1.0
2014-09-22,54.88,55.42,54.12,55.24,4380300,54.88,55.42,54.12,55.24,4380300,0.0,1.0
2014-09-23,54.95,55.15,54.7,54.7,2227300,54.95,55.15,54.7,54.7,2227300,0.0,1.0
2014-09-24,55.66,55.715,54.25,55.04,3606892,55.66,55.715,54.25,55.04,3606892,0.0,1.0
2014-09-25,54.43,55.6499,54.395,55.57,3390666,54.43,55.6499,54.395,55.57,3390666,0.0,1.0
2014-09-26,54.28,54.66,53.8,54.4,3518377,54.28,54.66,53.8,54.4,3518377,0.0,1.0
2014-09-29,55.04,55.08,53.52,53.68,1784708,55.04,55.08,53.52,53.68,1784708,0.0,1.0
2014-09-30,55.1,55.37,54.19,55.11,2384588,55.1,55.37,54.19,55.11,2384588,0.0,1.0
2014-10-01,55.66,56.0,53.0,53.48,9834197,55.66,56.0,53.0,53.48,9834197,0.0,1.0
2014-10-02,57.74,58.75,56.415,56.78,10205237,57.74,58.75,56.415,56.78,10205237,0.0,1.0
2014-10-03,58.12,58.49,57.81,57.9,3592743,58.12,58.49,57.81,57.9,3592743,0.0,1.0
2014-10-06,58.18,58.68,58.12,58.38,2691122,58.18,58.68,58.12,58.38,2691122,0.0,1.0
2014-10-07,56.59,57.97,56.54,57.87,3293033,56.59,57.97,56.54,57.87,3293033,0.0,1.0
2014-10-08,57.08,57.18,55.59,56.54,2846529,57.08,57.18,55.59,56.54,2846529,0.0,1.0
2014-10-09,56.07,57.64,55.72,57.01,3988842,56.07,57.64,55.72,57.01,3988842,0.0,1.0
2014-10-10,53.72,56.34,53.57,55.96,5370811,53.72,56.34,53.57,55.96,5370811,0.0,1.0
2014-10-13,51.94,53.68,51.89,53.45,3838301,51.94,53.68,51.89,53.45,3838301,0.0,1.0
2014-10-14,50.13,52.53,49.58,52.53,5947448,50.13,52.53,49.58,52.53,5947448,0.0,1.0
2014-10-15,50.52,50.67,48.38,49.01,4815777,50.52,50.67,48.38,49.01,4815777,0.0,1.0
2014-10-16,49.89,50.24,49.28,49.34,2944470,49.89,50.24,49.28,49.34,2944470,0.0,1.0
2014-10-17,50.79,51.21,50.14,50.35,2390484,50.79,51.21,50.14,50.35,2390484,0.0,1.0
2014-10-20,51.82,51.84,50.15,50.74,2905272,51.82,51.84,50.15,50.74,2905272,0.0,1.0
2014-10-21,52.8,53.105,52.06,52.44,1784404,52.8,53.105,52.06,52.44,1784404,0.0,1.0
2014-10-22,52.25,53.11,52.08,52.84,2794322,52.25,53.11,52.08,52.84,2794322,0.0,1.0
2014-10-23,53.55,54.15,52.46,52.63,2292038,53.55,54.15,52.46,52.63,2292038,0.0,1.0
2014-10-24,54.45,54.49,53.53,53.8,1882087,54.45,54.49,53.53,53.8,1882087,0.0,1.0
2014-10-27,54.77,54.97,54.07,54.25,1235968,54.77,54.97,54.07,54.25,1235968,0.0,1.0
2014-10-28,56.1,56.1,54.85,54.97,2073353,56.1,56.1,54.85,54.97,2073353,0.0,1.0
2014-10-29,55.96,56.7,55.58,56.01,1205254,55.96,56.7,55.58,56.01,1205254,0.0,1.0
2014-10-30,57.37,57.477,55.81,55.87,1626996,57.37,57.477,55.81,55.87,1626996,0.0,1.0
2014-10-31,57.54,58.74,57.47,58.51,2370288,57.54,58.74,57.47,58.51,2370288,0.0,1.0
2014-11-03,57.77,58.37,57.37,57.77,2541435,57.77,58.37,57.37,57.77,2541435,0.0,1.0
2014-11-04,58.24,58.37,57.53,57.58,2154083,58.24,58.37,57.53,57.58,2154083,0.0,1.0
2014-11-05,58.32,58.7,57.74,58.46,1748494,58.32,58.7,57.74,58.46,1748494,0.0,1.0
2014-11-06,59.2,59.33,58.45,58.6,1809234,59.2,59.33,58.45,58.6,1809234,0.0,1.0
2014-11-07,59.42,59.54,58.55,59.29,1700746,59.42,59.54,58.55,59.29,1700746,0.0,1.0
2014-11-10,59.4,59.79,59.06,59.32,1773166,59.4,59.79,59.06,59.32,1773166,0.0,1.0
2014-11-11,58.99,59.67,58.83,59.67,1762144,58.99,59.67,58.83,59.67,1762144,0.0,1.0
2014-11-12,58.98,59.47,58.83,58.88,1674001,58.98,59.47,58.83,58.88,1674001,0.0,1.0
2014-11-13,59.31,59.66,58.91,59.35,1779833,59.31,59.66,58.91,59.35,1779833,0.0,1.0
2014-11-14,59.66,59.89,59.26,59.37,1329724,59.66,59.89,59.26,59.37,1329724,0.0,1.0
2014-11-17,58.99,59.88,58.79,59.52,1474652,58.99,59.88,58.79,59.52,1474652,0.0,1.0
2014-11-18,59.23,60.2,59.17,59.48,2378881,59.23,60.2,59.17,59.48,2378881,0.0,1.0
2014-11-19,59.1,59.44,58.84,59.42,2122094,59.1,59.44,58.84,59.42,2122094,0.0,1.0
2014-11-20,58.41,59.135,58.29,58.66,3485058,58.41,59.135,58.29,58.66,3485058,0.0,1.0
2014-11-21,61.95,63.0,60.65,61.0,7463746,61.95,63.0,60.65,61.0,7463746,0.0,1.0
2014-11-24,61.28,61.8,60.92,61.68,4942227,61.28,61.8,60.92,61.68,4942227,0.0,1.0
2014-11-25,61.03,62.05,60.8,61.47,2232587,61.03,62.05,60.8,61.47,2232587,0.0,1.0
2014-11-26,61.35,61.55,60.93,61.04,1074771,61.35,61.55,60.93,61.04,1074771,0.0,1.0
2014-11-28,62.0,62.49,61.4,61.76,989322,62.0,62.49,61.4,61.76,989322,0.0,1.0
2014-12-01,60.51,61.97,60.5,61.72,1543321,60.51,61.97,60.5,61.72,1543321,0.0,1.0
2014-12-02,60.74,61.13,60.22,60.5,1793984,60.74,61.13,60.22,60.5,1793984,0.0,1.0
2014-12-03,61.45,61.48,60.54,60.54,1514466,61.45,61.48,60.54,60.54,1514466,0.0,1.0
2014-12-04,61.09,61.53,60.83,61.14,1020687,61.09,61.53,60.83,61.14,1020687,0.0,1.0
2014-12-05,60.9,61.42,60.65,61.13,1190695,60.9,61.42,60.65,61.13,1190695,0.0,1.0
2014-12-08,60.1,61.08,59.92,60.27,1465306,60.1,61.08,59.92,60.27,1465306,0.0,1.0
2014-12-09,60.17,60.33,59.13,59.48,1112159,60.17,60.33,59.13,59.48,1112159,0.0,1.0
2014-12-10,58.91,60.14,58.81,59.68,1355815,58.91,60.14,58.81,59.68,1355815,0.0,1.0
2014-12-11,58.82,60.14,58.68,59.25,922713,58.82,60.14,58.68,59.25,922713,0.0,1.0
2014-12-12,58.88,59.6,58.45,58.7,1543016,58.88,59.6,58.45,58.7,1543016,0.0,1.0
2014-12-15,58.21,59.73,58.21,59.12,1977140,58.21,59.73,58.21,59.12,1977140,0.0,1.0
2014-12-16,56.63,57.85,56.47,57.07,2656261,56.63,57.85,56.47,57.07,2656261,0.0,1.0
2014-12-17,57.01,57.17,56.12,56.5,1507323,57.01,57.17,56.12,56.5,1507323,0.0,1.0
2014-12-18,59.46,59.47,57.38,57.92,2267091,59.46,59.47,57.38,57.92,2267091,0.0,1.0
2014-12-19,59.9,60.34,59.36,59.49,3121258,59.9,60.34,59.36,59.49,3121258,0.0,1.0
2014-12-22,60.19,60.66,59.7,60.02,849502,60.19,60.66,59.7,60.02,849502,0.0,1.0
2014-12-23,60.65,60.98,59.99,60.34,1055936,60.65,60.98,59.99,60.34,1055936,0.0,1.0
2014-12-24,60.99,61.34,60.53,60.77,355479,60.99,61.34,60.53,60.77,355479,0.0,1.0
2014-12-26,61.03,61.51,60.89,60.92,680016,61.03,61.51,60.89,60.92,680016,0.0,1.0
2014-12-29,60.755,60.98,60.324,60.83,650143,60.755,60.98,60.324,60.83,650143,0.0,1.0
2014-12-30,60.51,60.915,60.1775,60.24,1226083,60.51,60.915,60.1775,60.24,1226083,0.0,1.0
2014-12-31,60.06,61.23,60.01,60.83,1899167,60.06,61.23,60.01,60.83,1899167,0.0,1.0
2015-01-02,59.53,60.49,58.95,60.06,901928,59.53,60.49,58.95,60.06,901928,0.0,1.0
2015-01-05,58.66,59.44,58.46,59.15,2130647,58.66,59.44,58.46,59.15,2130647,0.0,1.0
2015-01-06,57.5,59.22,57.31,58.89,1941688,57.5,59.22,57.31,58.89,1941688,0.0,1.0
2015-01-07,57.38,58.5199,57.1,57.78,1218693,57.38,58.5199,57.1,57.78,1218693,0.0,1.0
2015-01-08,58.8,59.13,57.74,57.87,1307198,58.8,59.13,57.74,57.87,1307198,0.0,1.0
2015-01-09,58.27,59.17,57.6,58.78,1329504,58.27,59.17,57.6,58.78,1329504,0.0,1.0
2015-01-12,57.29,58.55,57.14,58.34,1506466,57.29,58.55,57.14,58.34,1506466,0.0,1.0
2015-01-13,57.34,58.99,56.86,57.68,1589305,57.34,58.99,56.86,57.68,1589305,0.0,1.0
2015-01-14,56.41,57.12,55.9,56.59,1324320,56.41,57.12,55.9,56.59,1324320,0.0,1.0
2015-01-15,55.71,56.62,55.57,56.38,1129475,55.71,56.62,55.57,56.38,1129475,0.0,1.0
2015-01-16,56.85,56.95,55.514,55.59,1012944,56.85,56.95,55.514,55.59,1012944,0.0,1.0
2015-01-20,57.1,57.44,56.33,57.27,1175233,57.1,57.44,56.33,57.27,1175233,0.0,1.0
2015-01-21,57.55,58.19,56.475,56.78,1666162,57.55,58.19,56.475,56.78,1666162,0.0,1.0
2015-01-22,58.27,58.63,56.9732,57.89,1602130,58.27,58.63,56.9732,57.89,1602130,0.0,1.0
2015-01-23,58.19,58.85,58.01,58.32,1212893,58.19,58.85,58.01,58.32,1212893,0.0,1.0
2015-01-26,58.23,58.5101,57.43,58.28,855927,58.23,58.5101,57.43,58.28,855927,0.0,1.0
2015-01-27,56.15,57.762,55.54,57.56,1963334,56.15,57.762,55.54,57.56,1963334,0.0,1.0
2015-01-28,54.59,56.694,54.49,56.34,2177203,54.59,56.694,54.49,56.34,2177203,0.0,1.0
2015-01-29,55.36,55.47,54.08,54.58,1114333,55.36,55.47,54.08,54.58,1114333,0.0,1.0
2015-01-30,54.005,55.32,53.89,54.78,1477952,54.005,55.32,53.89,54.78,1477952,0.0,1.0
2015-02-02,54.115,54.34,53.02,54.34,1980920,54.115,54.34,53.02,54.34,1980920,0.0,1.0
2015-02-03,54.92,55.01,53.92,54.5,1601412,54.92,55.01,53.92,54.5,1601412,0.0,1.0
2015-02-04,56.44,56.99,55.09,55.1,2350773,56.44,56.99,55.09,55.1,2350773,0.0,1.0
2015-02-05,56.23,56.57,55.86,56.45,1672455,56.23,56.57,55.86,56.45,1672455,0.0,1.0
2015-02-06,57.07,57.75,56.29,56.49,1514228,57.07,57.75,56.29,56.49,1514228,0.0,1.0
2015-02-09,57.34,57.76,56.82,56.83,1435309,57.34,57.76,56.82,56.83,1435309,0.0,1.0
2015-02-10,58.5,58.74,57.63,57.63,1958692,58.5,58.74,57.63,57.63,1958692,0.0,1.0
2015-02-11,58.3,58.84,58.14,58.35,1344626,58.3,58.84,58.14,58.35,1344626,0.0,1.0
2015-02-12,59.07,59.1,58.4301,58.69,855517,59.07,59.1,58.4301,58.69,855517,0.0,1.0
2015-02-13,60.67,60.76,59.095,59.24,2028496,60.67,60.76,59.095,59.24,2028496,0.0,1.0
2015-02-17,61.13,61.14,60.3,60.58,1464177,61.13,61.14,60.3,60.58,1464177,0.0,1.0
2015-02-18,61.11,61.5,60.5,60.8,2517144,61.11,61.5,60.5,60.8,2517144,0.0,1.0
2015-02-19,61.46,61.9,61.08,61.15,2167425,61.46,61.9,61.08,61.15,2167425,0.0,1.0
2015-02-20,62.37,62.41,60.96,61.16,1797997,62.37,62.41,60.96,61.16,1797997,0.0,1.0
2015-02-23,61.95,62.42,61.38,62.42,1858232,61.95,62.42,61.38,62.42,1858232,0.0,1.0
2015-02-24,62.07,62.25,61.51,61.89,1479590,62.07,62.25,61.51,61.89,1479590,0.0,1.0
2015-02-25,62.01,62.57,61.82,62.15,1788106,62.01,62.57,61.82,62.15,1788106,0.0,1.0
2015-02-26,61.01,62.95,60.691,62.09,3911009,61.01,62.95,60.691,62.09,3911009,0.0,1.0
2015-02-27,64.24,65.0,62.59,63.05,5326364,64.24,65.0,62.59,63.05,5326364,0.0,1.0
2015-03-02,64.0,64.72,63.65,64.05,2927592,64.0,64.72,63.65,64.05,2927592,0.0,1.0
2015-03-03,62.7,63.96,62.67,63.47,3196901,62.7,63.96,62.67,63.47,3196901,0.0,1.0
2015-03-04,62.52,62.69,61.13,62.48,2588828,62.52,62.69,61.13,62.48,2588828,0.0,1.0
2015-03-05,62.95,63.15,61.99,62.5,2201368,62.95,63.15,61.99,62.5,2201368,0.0,1.0
2015-03-06,61.74,62.68,61.36,62.26,1716486,61.74,62.68,61.36,62.26,1716486,0.0,1.0
2015-03-09,61.76,62.24,61.51,61.65,1226563,61.76,62.24,61.51,61.65,1226563,0.0,1.0
2015-03-10,59.64,61.19,59.52,61.02,2789349,59.64,61.19,59.52,61.02,2789349,0.0,1.0
2015-03-11,59.88,60.67,59.7,59.88,2505565,59.88,60.67,59.7,59.88,2505565,0.0,1.0
2015-03-12,60.14,60.44,59.81,60.02,1841077,60.14,60.44,59.81,60.02,1841077,0.0,1.0
2015-03-13,60.48,60.57,59.41,59.88,1952707,60.48,60.57,59.41,59.88,1952707,0.0,1.0
2015-03-16,61.5,61.64,60.68,60.68,1421303,61.5,61.64,60.68,60.68,1421303,0.0,1.0
2015-03-17,61.43,61.619,61.17,61.2,1184869,61.43,61.619,61.17,61.2,1184869,0.0,1.0
2015-03-18,61.63,61.97,60.6303,60.93,3138426,61.63,61.97,60.6303,60.93,3138426,0.0,1.0
2015-03-19,61.0,61.83,60.94,61.6,1786321,61.0,61.83,60.94,61.6,1786321,0.0,1.0
2015-03-20,60.98,61.49,60.87,61.45,3533873,60.98,61.49,60.87,61.45,3533873,0.0,1.0
2015-03-23,60.83,61.38,60.754,60.95,1200478,60.83,61.38,60.754,60.95,1200478,0.0,1.0
2015-03-24,61.07,61.44,60.43,60.68,1314569,61.07,61.44,60.43,60.68,1314569,0.0,1.0
2015-03-25,59.35,61.035,59.35,60.95,1932369,59.35,61.035,59.35,60.95,1932369,0.0,1.0
2015-03-26,58.72,59.38,58.46,58.7,1902913,58.72,59.38,58.46,58.7,1902913,0.0,1.0
2015-03-27,58.72,59.32,58.48,58.65,2385033,58.72,59.32,58.48,58.65,2385033,0.0,1.0
2015-03-30,59.3,59.37,58.72,58.86,4320748,59.3,59.37,58.72,58.86,4320748,0.0,1.0
2015-03-31,58.64,59.4,58.36,58.36,2882630,58.64,59.4,58.36,58.36,2882630,0.0,1.0
2015-04-01,58.74,59.06,57.21,57.68,3445195,58.74,59.06,57.21,57.68,3445195,0.0,1.0
2015-04-02,59.82,60.07,58.4883,58.79,2533826,59.82,60.07,58.4883,58.79,2533826,0.0,1.0
2015-04-06,59.71,60.03,58.87,59.26,2329497,59.71,60.03,58.87,59.26,2329497,0.0,1.0
2015-04-07,60.685,61.14,59.4701,59.81,2002681,60.685,61.14,59.4701,59.81,2002681,0.0,1.0
2015-04-08,61.825,61.96,60.78,60.89,2249541,61.825,61.96,60.78,60.89,2249541,0.0,1.0
2015-04-09,62.81,62.87,61.8,62.19,2030412,62.81,62.87,61.8,62.19,2030412,0.0,1.0
2015-04-10,62.74,63.09,62.04,62.49,961328,62.74,63.09,62.04,62.49,961328,0.0,1.0
2015-04-13,61.77,63.0,61.75,62.74,1220993,61.77,63.0,61.75,62.74,1220993,0.0,1.0
2015-04-14,62.01,62.33,61.42,61.95,2309264,62.01,62.33,61.42,61.95,2309264,0.0,1.0
2015-04-15,61.505,62.42,61.26,62.12,2257972,61.505,62.42,61.26,62.12,2257972,0.0,1.0
2015-04-16,61.66,61.76,60.86,61.18,1067141,61.66,61.76,60.86,61.18,1067141,0.0,1.0
2015-04-17,60.35,61.12,59.68,61.01,1911343,60.35,61.12,59.68,61.01,1911343,0.0,1.0
2015-04-20,61.04,61.33,60.62,60.82,1322813,61.04,61.33,60.62,60.82,1322813,0.0,1.0
2015-04-21,61.61,61.82,61.19,61.38,1399593,61.61,61.82,61.19,61.38,1399593,0.0,1.0
2015-04-22,62.13,62.2299,61.36,61.87,1097147,62.13,62.2299,61.36,61.87,1097147,0.0,1.0
2015-04-23,62.75,63.21,61.84,61.87,1384412,62.75,63.21,61.84,61.87,1384412,0.0,1.0
2015-04-24,62.64,62.95,62.11,62.95,1082904,62.64,62.95,62.11,62.95,1082904,0.0,1.0
2015-04-27,60.6,62.17,60.35,62.0,3421562,60.6,62.17,60.35,62.0,3421562,0.0,1.0
2015-04-28,60.66,61.22,60.2,60.64,1789293,60.66,61.22,60.2,60.64,1789293,0.0,1.0
2015-04-29,59.54,60.97,59.05,60.37,2293081,59.54,60.97,59.05,60.37,2293081,0.0,1.0
2015-04-30,56.83,58.92,56.38,58.9,5330033,56.83,58.92,56.38,58.9,5330033,0.0,1.0
2015-05-01,57.585,57.68,56.75,57.11,2042899,57.585,57.68,56.75,57.11,2042899,0.0,1.0
2015-05-04,57.755,58.17,57.42,57.65,1755318,57.755,58.17,57.42,57.65,1755318,0.0,1.0
2015-05-05,56.74,57.67,56.54,57.38,1183604,56.74,57.67,56.54,57.38,1183604,0.0,1.0
2015-05-06,56.19,57.37,55.77,57.11,1187041,56.19,57.37,55.77,57.11,1187041,0.0,1.0
2015-05-07,56.35,56.69,55.92,56.14,1146069,56.35,56.69,55.92,56.14,1146069,0.0,1.0
2015-05-08,57.265,57.76,56.73,57.01,1560010,57.265,57.76,56.73,57.01,1560010,0.0,1.0
2015-05-11,57.45,57.97,57.14,57.23,1270654,57.45,57.97,57.14,57.23,1270654,0.0,1.0
2015-05-12,56.8,57.42,56.53,57.23,2599346,56.8,57.42,56.53,57.23,2599346,0.0,1.0
2015-05-13,58.69,58.72,56.8,56.94,2561918,58.69,58.72,56.8,56.94,2561918,0.0,1.0
2015-05-14,58.98,59.37,58.47,59.03,2662746,58.98,59.37,58.47,59.03,2662746,0.0,1.0
2015-05-15,58.8,59.42,58.67,59.23,1240076,58.8,59.42,58.67,59.23,1240076,0.0,1.0
2015-05-18,58.4,58.76,58.14,58.61,1871271,58.4,58.76,58.14,58.61,1871271,0.0,1.0
2015-05-19,57.52,58.65,57.37,58.56,5439723,57.52,58.65,57.37,58.56,5439723,0.0,1.0
2015-05-20,57.58,58.47,56.2,56.8,7858564,57.58,58.47,56.2,56.8,7858564,0.0,1.0
2015-05-21,57.51,57.73,56.9,57.39,3407343,57.51,57.73,56.9,57.39,3407343,0.0,1.0
2015-05-22,56.39,57.775,56.38,57.44,2515642,56.39,57.775,56.38,57.44,2515642,0.0,1.0
2015-05-26,55.085,56.23,54.51,56.23,3738253,55.085,56.23,54.51,56.23,3738253,0.0,1.0
2015-05-27,55.49,55.8129,54.81,54.94,2235135,55.49,55.8129,54.81,54.94,2235135,0.0,1.0
2015-05-28,54.55,55.69,54.5,55.31,2568238,54.55,55.69,54.5,55.31,2568238,0.0,1.0
2015-05-29,54.15,54.75,54.14,54.44,3208930,54.15,54.75,54.14,54.44,3208930,0.0,1.0
2015-06-01,54.39,54.6968,53.75,54.39,2718323,54.39,54.6968,53.75,54.39,2718323,0.0,1.0
2015-06-02,54.35,54.88,53.92,54.18,1927902,54.35,54.88,53.92,54.18,1927902,0.0,1.0
2015-06-03,54.94,55.33,54.4,54.68,2867863,54.94,55.33,54.4,54.68,2867863,0.0,1.0
2015-06-04,53.73,54.7599,53.65,54.35,2744703,53.73,54.7599,53.65,54.35,2744703,0.0,1.0
2015-06-05,54.61,54.64,53.44,53.82,2850758,54.61,54.64,53.44,53.82,2850758,0.0,1.0
2015-06-08,54.24,54.77,54.2,54.61,2681475,54.24,54.77,54.2,54.61,2681475,0.0,1.0
2015-06-09,53.92,54.3,53.865,54.21,2296322,53.92,54.3,53.865,54.21,2296322,0.0,1.0
2015-06-10,54.97,55.02,54.01,54.24,2381035,54.97,55.02,54.01,54.24,2381035,0.0,1.0
2015-06-11,54.48,54.56,53.99,54.2,1979876,54.48,54.56,53.99,54.2,1979876,0.0,1.0
2015-06-12,54.06,54.4068,53.9101,54.29,1473572,54.06,54.4068,53.9101,54.29,1473572,0.0,1.0
2015-06-15,53.56,53.72,52.69,52.96,1920565,53.56,53.72,52.69,52.96,1920565,0.0,1.0
2015-06-16,53.435,53.77,53.17,53.23,1798773,53.435,53.77,53.17,53.23,1798773,0.0,1.0
2015-06-17,53.575,53.84,53.19,53.36,1244349,53.575,53.84,53.19,53.36,1244349,0.0,1.0
2015-06-18,54.165,54.31,53.51,53.73,1497029,54.165,54.31,53.51,53.73,1497029,0.0,1.0
2015-06-19,53.57,54.25,53.48,54.2,2216171,53.57,54.25,53.48,54.2,2216171,0.0,1.0
2015-06-22,54.55,54.77,53.86,53.9,2714910,54.55,54.77,53.86,53.9,2714910,0.0,1.0
2015-06-23,54.09,54.7,53.8501,54.54,1795214,54.09,54.7,53.8501,54.54,1795214,0.0,1.0
2015-06-24,53.91,54.65,53.73,53.99,1607419,53.91,54.65,53.73,53.99,1607419,0.0,1.0
2015-06-25,53.3,54.09,53.26,53.99,1693606,53.3,54.09,53.26,53.99,1693606,0.0,1.0
2015-06-26,52.2,53.44,51.81,53.39,3871145,52.2,53.44,51.81,53.39,3871145,0.0,1.0
2015-06-29,50.41,51.62,50.35,51.43,2425348,50.41,51.62,50.35,51.43,2425348,0.0,1.0
2015-06-30,50.075,51.09,49.84,51.09,3551563,50.075,51.09,49.84,51.09,3551563,0.0,1.0
2015-07-01,50.385,50.73,50.1,50.59,2854746,50.385,50.73,50.1,50.59,2854746,0.0,1.0
2015-07-02,50.83,50.94,50.3,50.43,2770348,50.83,50.94,50.3,50.43,2770348,0.0,1.0
2015-07-06,50.95,51.1,50.2,50.41,2441605,50.95,51.1,50.2,50.41,2441605,0.0,1.0
2015-07-07,53.29,53.77,51.25,51.35,6125623,53.29,53.77,51.25,51.35,6125623,0.0,1.0
2015-07-08,52.475,53.07,52.233,52.72,3808070,52.475,53.07,52.233,52.72,3808070,0.0,1.0
2015-07-09,52.46,53.53,52.46,53.07,2746306,52.46,53.53,52.46,53.07,2746306,0.0,1.0
2015-07-10,52.51,53.01,51.66,52.99,6029041,52.51,53.01,51.66,52.99,6029041,0.0,1.0
2015-07-13,52.84,53.26,52.55,53.0,1962364,52.84,53.26,52.55,53.0,1962364,0.0,1.0
2015-07-14,53.3,53.56,52.6501,52.79,1665772,53.3,53.56,52.6501,52.79,1665772,0.0,1.0
2015-07-15,52.58,53.48,52.46,53.2,2128489,52.58,53.48,52.46,53.2,2128489,0.0,1.0
2015-07-16,52.5,53.24,52.49,53.1,1795131,52.5,53.24,52.49,53.1,1795131,0.0,1.0
2015-07-17,52.19,52.4,51.84,52.4,1968938,52.19,52.4,51.84,52.4,1968938,0.0,1.0
2015-07-20,51.85,52.41,51.81,52.19,1461484,51.85,52.41,51.81,52.19,1461484,0.0,1.0
2015-07-21,52.12,52.77,51.93,52.235,1509006,52.12,52.77,51.93,52.235,1509006,0.0,1.0
2015-07-22,52.0,52.68,51.8,52.68,1207692,52.0,52.68,51.8,52.68,1207692,0.0,1.0
2015-07-23,52.345,52.95,51.88,52.0,1699404,52.345,52.95,51.88,52.0,1699404,0.0,1.0
2015-07-24,51.78,52.61,51.52,52.32,1335916,51.78,52.61,51.52,52.32,1335916,0.0,1.0
2015-07-27,51.05,51.5,50.95,51.44,1392903,51.05,51.5,50.95,51.44,1392903,0.0,1.0
2015-07-28,50.89,51.06,49.88,50.83,2407506,50.89,51.06,49.88,50.83,2407506,0.0,1.0
2015-07-29,50.09,51.11,49.885,50.85,2568278,50.09,51.11,49.885,50.85,2568278,0.0,1.0
2015-07-30,50.6,50.68,49.5,50.04,1893378,50.6,50.68,49.5,50.04,1893378,0.0,1.0
2015-07-31,50.58,51.1,50.38,50.92,1671959,50.58,51.1,50.38,50.92,1671959,0.0,1.0
2015-08-03,53.3,53.33,51.75,52.99,4625718,53.3,53.33,51.75,52.99,4625718,0.0,1.0
2015-08-04,54.15,54.26,53.27,53.72,3043009,54.15,54.26,53.27,53.72,3043009,0.0,1.0
2015-08-05,54.11,54.73,53.87,53.99,1854555,54.11,54.73,53.87,53.99,1854555,0.0,1.0
2015-08-06,52.94,54.3,52.8,54.2,1616271,52.94,54.3,52.8,54.2,1616271,0.0,1.0
2015-08-07,53.03,53.09,52.19,52.78,1063797,53.03,53.09,52.19,52.78,1063797,0.0,1.0
2015-08-10,54.38,54.38,53.39,53.59,1394420,54.38,54.38,53.39,53.59,1394420,0.0,1.0
2015-08-11,54.06,54.56,53.62,54.04,1641043,54.06,54.56,53.62,54.04,1641043,0.0,1.0
2015-08-12,54.82,54.96,53.08,53.57,2339239,54.82,54.96,53.08,53.57,2339239,0.0,1.0
2015-08-13,54.61,55.06,54.03,54.24,1873763,54.61,55.06,54.03,54.24,1873763,0.0,1.0
2015-08-14,54.86,55.0,54.35,54.55,1091157,54.86,55.0,54.35,54.55,1091157,0.0,1.0
2015-08-17,55.4,55.41,54.334,54.79,1047566,55.4,55.41,54.334,54.79,1047566,0.0,1.0
2015-08-18,54.59,55.41,54.44,55.28,1215989,54.59,55.41,54.44,55.28,1215989,0.0,1.0
2015-08-19,54.32,54.72,53.72,54.47,1366425,54.32,54.72,53.72,54.47,1366425,0.0,1.0
2015-08-20,53.1,54.0972,53.1,53.71,2646422,53.1,54.0972,53.1,53.71,2646422,0.0,1.0
2015-08-21,51.76,53.07,51.75,52.55,3370937,51.76,53.07,51.75,52.55,3370937,0.0,1.0
2015-08-24,49.39,50.65,46.77,48.94,5094255,49.39,50.65,46.77,48.94,5094255,0.0,1.0
2015-08-25,48.17,50.89,48.11,50.89,4101884,48.17,50.89,48.11,50.89,4101884,0.0,1.0
2015-08-26,49.13,49.565,48.2,49.51,4923448,49.13,49.565,48.2,49.51,4923448,0.0,1.0
2015-08-27,50.0,50.58,49.0911,49.62,7302079,50.0,50.58,49.0911,49.62,7302079,0.0,1.0
2015-08-28,47.52,49.0,46.26,47.76,12496771,47.52,49.0,46.26,47.76,12496771,0.0,1.0
2015-08-31,46.75,47.33,46.4309,47.33,5038326,46.75,47.33,46.4309,47.33,5038326,0.0,1.0
2015-09-01,45.49,46.54,45.34,45.72,4605870,45.49,46.54,45.34,45.72,4605870,0.0,1.0
2015-09-02,45.99,46.31,44.46,46.11,6797381,45.99,46.31,44.46,46.11,6797381,0.0,1.0
2015-09-03,45.94,46.3499,45.67,46.19,4776604,45.94,46.3499,45.67,46.19,4776604,0.0,1.0
2015-09-04,45.37,45.94,45.115,45.2,2552714,45.37,45.94,45.115,45.2,2552714,0.0,1.0
2015-09-08,46.81,46.85,46.01,46.12,3951127,46.81,46.85,46.01,46.12,3951127,0.0,1.0
2015-09-09,46.16,47.45,46.03,47.21,9429458,46.16,47.45,46.03,47.21,9429458,0.0,1.0
2015-09-10,46.23,46.7199,45.82,45.97,6143521,46.23,46.7199,45.82,45.97,6143521,0.0,1.0
2015-09-11,46.3,46.38,45.76,46.01,1933916,46.3,46.38,45.76,46.01,1933916,0.0,1.0
2015-09-14,46.15,46.35,45.38,45.39,2163874,46.15,46.35,45.38,45.39,2163874,0.0,1.0
2015-09-15,46.62,47.02,46.13,46.16,2525492,46.62,47.02,46.13,46.16,2525492,0.0,1.0
2015-09-16,46.9,46.99,46.5,46.57,2517404,46.9,46.99,46.5,46.57,2517404,0.0,1.0
2015-09-17,46.78,47.385,46.44,46.79,2839424,46.78,47.385,46.44,46.79,2839424,0.0,1.0
2015-09-18,46.48,47.3,46.06,46.17,3875408,46.48,47.3,46.06,46.17,3875408,0.0,1.0
2015-09-21,47.41,47.6,46.5,46.58,3194802,47.41,47.6,46.5,46.58,3194802,0.0,1.0
2015-09-22,46.93,47.45,46.34,46.89,3505787,46.93,47.45,46.34,46.89,3505787,0.0,1.0
2015-09-23,46.92,47.57,46.665,46.85,2715101,46.92,47.57,46.665,46.85,2715101,0.0,1.0
2015-09-24,47.05,47.29,46.22,46.59,2323713,47.05,47.29,46.22,46.59,2323713,0.0,1.0
2015-09-25,46.97,47.93,46.74,47.09,2169122,46.97,47.93,46.74,47.09,2169122,0.0,1.0
2015-09-28,46.14,47.2699,45.96,47.05,2288992,46.14,47.2699,45.96,47.05,2288992,0.0,1.0
2015-09-29,45.24,46.37,45.01,46.13,3901959,45.24,46.37,45.01,46.13,3901959,0.0,1.0
2015-09-30,44.14,45.98,43.9,45.39,6278770,44.14,45.98,43.9,45.39,6278770,0.0,1.0
2015-10-01,43.14,44.35,42.78,43.68,7593804,43.14,44.35,42.78,43.68,7593804,0.0,1.0
2015-10-02,44.0,44.04,42.06,42.6,4404520,44.0,44.04,42.06,42.6,4404520,0.0,1.0
2015-10-05,44.29,44.57,43.99,44.3,2982057,44.29,44.57,43.99,44.3,2982057,0.0,1.0
2015-10-06,44.8,44.84,43.7743,44.21,4756410,44.8,44.84,43.7743,44.21,4756410,0.0,1.0
2015-10-07,45.9,45.96,44.8,44.83,3918588,45.9,45.96,44.8,44.83,3918588,0.0,1.0
2015-10-08,47.31,47.405,45.87,45.88,3120639,47.31,47.405,45.87,45.88,3120639,0.0,1.0
2015-10-09,51.57,51.67,47.39,47.41,9182547,51.57,51.67,47.39,47.41,9182547,0.0,1.0
2015-10-12,51.55,51.77,50.78,51.38,4496355,51.55,51.77,50.78,51.38,4496355,0.0,1.0
2015-10-13,52.08,52.53,51.02,51.42,4986405,52.08,52.53,51.02,51.42,4986405,0.0,1.0
2015-10-14,51.37,52.15,51.24,52.1,2647867,51.37,52.15,51.24,52.1,2647867,0.0,1.0
2015-10-15,52.16,52.385,51.53,51.53,1869795,52.16,52.385,51.53,51.53,1869795,0.0,1.0
2015-10-16,52.04,52.54,51.57,52.37,3564670,52.04,52.54,51.57,52.37,3564670,0.0,1.0
2015-10-19,52.44,52.7431,51.66,51.91,3104103,52.44,52.7431,51.66,51.91,3104103,0.0,1.0
2015-10-20,52.0,52.34,51.69,51.99,2466624,52.0,52.34,51.69,51.99,2466624,0.0,1.0
2015-10-21,51.13,52.39,51.08,52.34,1692557,51.13,52.39,51.08,52.34,1692557,0.0,1.0
2015-10-22,52.59,53.321,51.5,51.5,2456543,52.59,53.321,51.5,51.5,2456543,0.0,1.0
2015-10-23,52.39,52.8447,51.86,52.8,2569054,52.39,52.8447,51.86,52.8,2569054,0.0,1.0
2015-10-26,53.61,53.67,52.94,53.24,3245609,53.61,53.67,52.94,53.24,3245609,0.0,1.0
2015-10-27,54.1,54.13,53.18,53.44,3133666,54.1,54.13,53.18,53.44,3133666,0.0,1.0
2015-10-28,55.5,55.82,53.95,54.24,3951354,55.5,55.82,53.95,54.24,3951354,0.0,1.0
2015-10-29,55.06,55.31,54.82,55.21,2054933,55.06,55.31,54.82,55.21,2054933,0.0,1.0
2015-10-30,55.19,55.6,53.0,53.07,3081987,55.19,55.6,53.0,53.07,3081987,0.0,1.0
2015-11-02,56.89,57.03,55.16,55.51,3198017,56.89,57.03,55.16,55.51,3198017,0.0,1.0
2015-11-03,57.93,58.56,56.63,56.9,2857284,57.93,58.56,56.63,56.9,2857284,0.0,1.0
2015-11-04,57.83,58.11,57.48,57.9,2243356,57.83,58.11,57.48,57.9,2243356,0.0,1.0
2015-11-05,63.49,63.72,60.14,61.0,12562533,63.49,63.72,60.14,61.0,12562533,0.0,1.0
2015-11-06,63.88,63.92,62.24,62.8,4828173,63.88,63.92,62.24,62.8,4828173,0.0,1.0
2015-11-09,63.51,63.63,62.39,62.54,3820182,63.51,63.63,62.39,62.54,3820182,0.0,1.0
2015-11-10,63.36,63.37,61.82,61.88,3786620,63.36,63.37,61.82,61.88,3786620,0.0,1.0
2015-11-11,62.12,63.64,62.095,63.51,4474430,62.12,63.64,62.095,63.51,4474430,0.0,1.0
2015-11-12,61.75,62.42,61.38,62.0,3752644,61.75,62.42,61.38,62.0,3752644,0.0,1.0
2015-11-13,60.45,61.71,60.18,61.6,3337991,60.45,61.71,60.18,61.6,3337991,0.0,1.0
2015-11-16,60.93,61.72,60.07,60.78,4054679,60.93,61.72,60.07,60.78,4054679,0.0,1.0
2015-11-17,61.25,62.4,60.87,61.17,2976551,61.25,62.4,60.87,61.17,2976551,0.0,1.0
2015-11-18,61.25,61.61,60.1,61.28,3014368,61.25,61.61,60.1,61.28,3014368,0.0,1.0
2015-11-19,62.39,62.65,61.04,61.47,3594327,62.39,62.65,61.04,61.47,3594327,0.0,1.0
2015-11-20,60.55,60.88,58.55,60.55,7665544,60.55,60.88,58.55,60.55,7665544,0.0,1.0
2015-11-23,62.71,63.27,60.42,60.42,2903747,62.71,63.27,60.42,60.42,2903747,0.0,1.0
2015-11-24,63.08,63.355,62.04,62.24,1882985,63.08,63.355,62.04,62.24,1882985,0.0,1.0
2015-11-25,62.92,63.3,62.72,63.17,1220481,62.92,63.3,62.72,63.17,1220481,0.0,1.0
2015-11-27,63.05,63.26,62.69,63.04,674381,63.05,63.26,62.69,63.04,674381,0.0,1.0
2015-11-30,63.47,63.89,62.78,63.02,2137071,63.47,63.89,62.78,63.02,2137071,0.0,1.0
2015-12-01,64.72,64.77,63.58,63.58,1927122,64.72,64.77,63.58,63.58,1927122,0.0,1.0
2015-12-02,64.55,64.99,64.17,64.53,3217391,64.55,64.99,64.17,64.53,3217391,0.0,1.0
2015-12-03,64.41,64.99,64.19,64.86,4277062,64.41,64.99,64.19,64.86,4277062,0.0,1.0
2015-12-04,65.29,65.78,64.26,64.66,1885980,65.29,65.78,64.26,64.66,1885980,0.0,1.0
2015-12-07,63.75,65.73,63.37,65.5,1987168,63.75,65.73,63.37,65.5,1987168,0.0,1.0
2015-12-08,63.96,64.27,62.64,63.25,1488371,63.96,64.27,62.64,63.25,1488371,0.0,1.0
2015-12-09,63.25,64.51,62.8,63.82,1364928,63.25,64.51,62.8,63.82,1364928,0.0,1.0
2015-12-10,63.24,63.92,63.03,63.23,1211834,63.24,63.92,63.03,63.23,1211834,0.0,1.0
2015-12-11,61.1,63.1,60.83,62.78,1840934,61.1,63.1,60.83,62.78,1840934,0.0,1.0
2015-12-14,60.74,61.2456,59.844,60.87,2312296,60.74,61.2456,59.844,60.87,2312296,0.0,1.0
2015-12-15,61.09,62.27,60.82,61.21,1740325,61.09,62.27,60.82,61.21,1740325,0.0,1.0
2015-12-16,61.93,62.03,60.95,61.36,1666238,61.93,62.03,60.95,61.36,1666238,0.0,1.0
2015-12-17,60.74,62.0999,60.74,61.94,1702460,60.74,62.0999,60.74,61.94,1702460,0.0,1.0
2015-12-18,59.52,60.9,59.48,60.45,4337810,59.52,60.9,59.48,60.45,4337810,0.0,1.0
2015-12-21,60.16,60.63,59.53,59.66,1554685,60.16,60.63,59.53,59.66,1554685,0.0,1.0
2015-12-22,60.985,61.235,59.84,60.64,1107167,60.985,61.235,59.84,60.64,1107167,0.0,1.0
2015-12-23,62.04,62.19,60.8401,61.23,1045282,62.04,62.19,60.8401,61.23,1045282,0.0,1.0
2015-12-24,61.85,62.34,60.65,62.03,417286,61.85,62.34,60.65,62.03,417286,0.0,1.0
2015-12-28,61.86,61.963,61.2,61.68,989124,61.86,61.963,61.2,61.68,989124,0.0,1.0
2015-12-29,62.22,62.81,61.95,62.11,1004250,62.22,62.81,61.95,62.11,1004250,0.0,1.0
2015-12-30,62.25,63.16,61.93,62.26,929914,62.25,63.16,61.93,62.26,929914,0.0,1.0
2015-12-31,60.93,62.85,60.91,62.13,1353915,60.93,62.85,60.91,62.13,1353915,0.0,1.0
2016-01-04,60.31,60.54,59.24,60.01,2070653,60.31,60.54,59.24,60.01,2070653,0.0,1.0
2016-01-05,60.39,60.8,60.01,60.39,1323627,60.39,60.8,60.01,60.39,1323627,0.0,1.0
2016-01-06,59.54,59.8,58.95,59.46,3306268,59.54,59.8,58.95,59.46,3306268,0.0,1.0
2016-01-07,55.98,58.69,55.97,58.36,3927892,55.98,58.69,55.97,58.36,3927892,0.0,1.0
2016-01-08,55.06,56.46,54.6,56.17,2376784,55.06,56.46,54.6,56.17,2376784,0.0,1.0
2016-01-11,55.23,55.55,54.07,55.3,2020662,55.23,55.55,54.07,55.3,2020662,0.0,1.0
2016-01-12,54.79,56.5,54.55,55.51,2439184,54.79,56.5,54.55,55.51,2439184,0.0,1.0
2016-01-13,50.87,55.07,49.85,55.07,9264892,50.87,55.07,49.85,55.07,9264892,0.0,1.0
2016-01-14,52.65,52.86,50.15,51.04,4160615,52.65,52.86,50.15,51.04,4160615,0.0,1.0
2016-01-15,49.4,51.36,48.95,50.99,5792204,49.4,51.36,48.95,50.99,5792204,0.0,1.0
2016-01-19,47.59,49.89,47.08,49.4,3473071,47.59,49.89,47.08,49.4,3473071,0.0,1.0
2016-01-20,47.9,48.45,45.12,46.81,3555253,47.9,48.45,45.12,46.81,3555253,0.0,1.0
2016-01-21,47.87,48.55,46.94,47.98,2410513,47.87,48.55,46.94,47.98,2410513,0.0,1.0
2016-01-22,49.03,49.34,48.355,48.64,1820110,49.03,49.34,48.355,48.64,1820110,0.0,1.0
2016-01-25,47.97,49.19,47.86,48.81,1684905,47.97,49.19,47.86,48.81,1684905,0.0,1.0
2016-01-26,48.42,48.67,47.3935,48.29,2046693,48.42,48.67,47.3935,48.29,2046693,0.0,1.0
2016-01-27,46.49,48.9,46.242,48.34,3296839,46.49,48.9,46.242,48.34,3296839,0.0,1.0
2016-01-28,45.27,47.4,45.035,46.95,3138847,45.27,47.4,45.035,46.95,3138847,0.0,1.0
2016-01-29,46.82,46.83,45.34,45.72,2273663,46.82,46.83,45.34,45.72,2273663,0.0,1.0
2016-02-01,47.65,47.98,46.04,46.65,2164681,47.65,47.98,46.04,46.65,2164681,0.0,1.0
2016-02-02,45.89,47.47,45.63,47.0,1812868,45.89,47.47,45.63,47.0,1812868,0.0,1.0
2016-02-03,49.56,50.9,47.47,49.9,6834198,49.56,50.9,47.47,49.9,6834198,0.0,1.0
2016-02-04,49.51,50.74,48.615,49.46,2402754,49.51,50.74,48.615,49.46,2402754,0.0,1.0
2016-02-05,46.17,49.24,45.82,48.98,3490948,46.17,49.24,45.82,48.98,3490948,0.0,1.0
2016-02-08,43.45,45.76,42.24,45.58,3008958,43.45,45.76,42.24,45.58,3008958,0.0,1.0
2016-02-09,42.64,44.55,41.6,42.45,3241930,42.64,44.55,41.6,42.45,3241930,0.0,1.0
2016-02-10,43.72,44.44,42.89,43.27,2702599,43.72,44.44,42.89,43.27,2702599,0.0,1.0
2016-02-11,43.26,43.69,41.85,42.8,2507913,43.26,43.69,41.85,42.8,2507913,0.0,1.0
2016-02-12,44.92,45.04,43.01,43.73,1883854,44.92,45.04,43.01,43.73,1883854,0.0,1.0
2016-02-16,44.89,45.92,44.22,44.98,2603498,44.89,45.92,44.22,44.98,2603498,0.0,1.0
2016-02-17,46.67,47.07,45.34,45.34,1917552,46.67,47.07,45.34,45.34,1917552,0.0,1.0
2016-02-18,47.75,48.2,46.77,46.79,2846483,47.75,48.2,46.77,46.79,2846483,0.0,1.0
2016-02-19,49.91,50.34,47.4,47.58,3659440,49.91,50.34,47.4,47.58,3659440,0.0,1.0
2016-02-22,50.35,50.766,49.47,49.9,2235197,50.35,50.766,49.47,49.9,2235197,0.0,1.0
2016-02-23,49.69,50.63,49.28,49.92,1966871,49.69,50.63,49.28,49.92,1966871,0.0,1.0
2016-02-24,49.18,49.65,48.218,49.25,6582902,49.18,49.65,48.218,49.25,6582902,0.0,1.0
2016-02-25,49.42,50.28,48.75,49.49,8672523,49.42,50.28,48.75,49.49,8672523,0.0,1.0
2016-02-26,51.19,51.88,49.25,50.93,11190122,51.19,51.88,49.25,50.93,11190122,0.0,1.0
2016-02-29,51.74,52.58,50.95,50.98,3014537,51.74,52.58,50.95,50.98,3014537,0.0,1.0
2016-03-01,54.31,54.365,52.12,52.4,2822908,54.31,54.365,52.12,52.4,2822908,0.0,1.0
2016-03-02,54.41,54.43,53.65,54.02,1423739,54.41,54.43,53.65,54.02,1423739,0.0,1.0
2016-03-03,54.79,54.82,53.5,54.09,1445688,54.79,54.82,53.5,54.09,1445688,0.0,1.0
2016-03-04,56.25,57.12,55.02,55.25,2792837,56.25,57.12,55.02,55.25,2792837,0.0,1.0
2016-03-07,58.17,58.3399,55.42,55.87,2632186,58.17,58.3399,55.42,55.87,2632186,0.0,1.0
2016-03-08,56.86,57.945,56.03,57.67,2399153,56.86,57.945,56.03,57.67,2399153,0.0,1.0
2016-03-09,56.69,57.42,55.85,57.13,2179751,56.69,57.42,55.85,57.13,2179751,0.0,1.0
2016-03-10,55.95,57.0,54.57,57.0,2404967,55.95,57.0,54.57,57.0,2404967,0.0,1.0
2016-03-11,56.61,57.2,56.3,56.9,3418419,56.61,57.2,56.3,56.9,3418419,0.0,1.0
2016-03-14,56.7,56.95,55.98,56.21,2004498,56.7,56.95,55.98,56.21,2004498,0.0,1.0
2016-03-15,56.32,56.46,55.54,56.45,1511331,56.32,56.46,55.54,56.45,1511331,0.0,1.0
2016-03-16,56.97,57.5,55.94,56.22,2281197,56.97,57.5,55.94,56.22,2281197,0.0,1.0
2016-03-17,57.06,57.34,56.39,56.92,1591422,57.06,57.34,56.39,56.92,1591422,0.0,1.0
2016-03-18,57.81,58.61,57.3,57.69,2486468,57.81,58.61,57.3,57.69,2486468,0.0,1.0
2016-03-21,58.17,58.225,57.07,57.69,1384741,58.17,58.225,57.07,57.69,1384741,0.0,1.0
2016-03-22,57.98,58.6,57.0301,57.8,1297525,57.98,58.6,57.0301,57.8,1297525,0.0,1.0
2016-03-23,57.29,58.37,57.16,57.9,1502504,57.29,58.37,57.16,57.9,1502504,0.0,1.0
2016-03-24,57.37,57.53,56.18,56.96,1152559,57.37,57.53,56.18,56.96,1152559,0.0,1.0
2016-03-28,57.11,57.6,56.35,57.31,1121790,57.11,57.6,56.35,57.31,1121790,0.0,1.0
2016-03-29,58.23,58.41,56.26,56.74,987332,58.23,58.41,56.26,56.74,987332,0.0,1.0
2016-03-30,57.9,59.34,57.79,58.52,1350747,57.9,59.34,57.79,58.52,1350747,0.0,1.0
2016-03-31,58.31,58.618,57.47,57.83,1365069,58.31,58.618,57.47,57.83,1365069,0.0,1.0
2016-04-01,57.77,57.84,55.34,56.57,3741187,57.77,57.84,55.34,56.57,3741187,0.0,1.0
2016-04-04,58.19,58.57,57.01,57.8,1313980,58.19,58.57,57.01,57.8,1313980,0.0,1.0
2016-04-05,57.11,57.96,56.99,57.62,1138059,57.11,57.96,56.99,57.62,1138059,0.0,1.0
2016-04-06,57.78,57.8,56.47,57.06,1628168,57.78,57.8,56.47,57.06,1628168,0.0,1.0
2016-04-07,56.39,57.51,56.32,57.36,1451304,56.39,57.51,56.32,57.36,1451304,0.0,1.0
2016-04-08,56.76,57.33,56.46,56.85,1161381,56.76,57.33,56.46,56.85,1161381,0.0,1.0
2016-04-11,56.87,57.885,56.77,57.07,1300079,56.87,57.885,56.77,57.07,1300079,0.0,1.0
2016-04-12,55.92,57.13,55.072,56.98,2598543,55.92,57.13,55.072,56.98,2598543,0.0,1.0
2016-04-13,57.71,57.835,55.9749,56.26,1562370,57.71,57.835,55.9749,56.26,1562370,0.0,1.0
2016-04-14,58.08,58.4,57.41,57.76,990814,58.08,58.4,57.41,57.76,990814,0.0,1.0
2016-04-15,58.42,58.52,57.44,58.0,1792906,58.42,58.52,57.44,58.0,1792906,0.0,1.0
2016-04-18,59.14,59.19,58.12,58.22,1599157,59.14,59.19,58.12,58.22,1599157,0.0,1.0
2016-04-19,59.13,59.44,58.68,59.18,1159865,59.13,59.44,58.68,59.18,1159865,0.0,1.0
2016-04-20,59.39,59.84,58.86,59.17,1270028,59.39,59.84,58.86,59.17,1270028,0.0,1.0
2016-04-21,60.07,60.49,59.42,59.44,1755273,60.07,60.49,59.42,59.44,1755273,0.0,1.0
2016-04-22,59.54,60.29,59.18,60.13,1012296,59.54,60.29,59.18,60.13,1012296,0.0,1.0
2016-04-25,59.99,60.0,59.31,59.36,1337668,59.99,60.0,59.31,59.36,1337668,0.0,1.0
2016-04-26,61.01,61.02,59.92,60.0,1645551,61.01,61.02,59.92,60.0,1645551,0.0,1.0
2016-04-27,61.4,62.42,60.84,61.0,2429931,61.4,62.42,60.84,61.0,2429931,0.0,1.0
2016-04-28,61.39,62.34,60.72,60.81,2500793,61.39,62.34,60.72,60.81,2500793,0.0,1.0
2016-04-29,59.82,61.24,59.14,60.93,1742752,59.82,61.24,59.14,60.93,1742752,0.0,1.0
2016-05-02,61.37,61.42,59.47,60.0,1318969,61.37,61.42,59.47,60.0,1318969,0.0,1.0
2016-05-03,60.34,61.2,59.7,60.87,1802443,60.34,61.2,59.7,60.87,1802443,0.0,1.0
2016-05-04,58.73,60.015,58.36,59.93,2281740,58.73,60.015,58.36,59.93,2281740,0.0,1.0
2016-05-05,58.46,59.39,58.34,59.07,1475812,58.46,59.39,58.34,59.07,1475812,0.0,1.0
2016-05-06,58.66,59.82,58.03,58.44,2085436,58.66,59.82,58.03,58.44,2085436,0.0,1.0
2016-05-09,58.79,59.34,58.49,58.67,1606702,58.79,59.34,58.49,58.67,1606702,0.0,1.0
2016-05-10,59.57,59.66,58.8911,58.91,2507050,59.57,59.66,58.8911,58.91,2507050,0.0,1.0
2016-05-11,59.03,59.73,59.02,59.42,1878741,59.03,59.73,59.02,59.42,1878741,0.0,1.0
2016-05-12,58.06,59.58,57.23,59.26,1960510,58.06,59.58,57.23,59.26,1960510,0.0,1.0
2016-05-13,57.87,58.78,57.62,57.86,1565356,57.87,58.78,57.62,57.86,1565356,0.0,1.0
2016-05-16,59.08,59.36,57.78,57.94,2768571,59.08,59.36,57.78,57.94,2768571,0.0,1.0
2016-05-17,57.98,59.285,57.87,58.93,1881451,57.98,59.285,57.87,58.93,1881451,0.0,1.0
2016-05-18,57.76,58.35,57.31,57.84,2455348,57.76,58.35,57.31,57.84,2455348,0.0,1.0
2016-05-19,57.52,58.24,56.83,57.69,2272064,57.52,58.24,56.83,57.69,2272064,0.0,1.0
2016-05-20,56.19,57.98,55.35,57.3,4816156,56.19,57.98,55.35,57.3,4816156,0.0,1.0
2016-05-23,56.96,57.248,55.89,56.18,3313956,56.96,57.248,55.89,56.18,3313956,0.0,1.0
2016-05-24,58.46,58.55,57.17,57.25,1980965,58.46,58.55,57.17,57.25,1980965,0.0,1.0
2016-05-25,58.91,59.94,58.75,58.75,2025619,58.91,59.94,58.75,58.75,2025619,0.0,1.0
2016-05-26,58.11,59.12,57.895,58.87,1461594,58.11,59.12,57.895,58.87,1461594,0.0,1.0
2016-05-27,59.34,59.37,58.2,58.2,1909769,59.34,59.37,58.2,58.2,1909769,0.0,1.0
2016-05-31,58.27,59.67,57.74,59.6,3000833,58.27,59.67,57.74,59.6,3000833,0.0,1.0
2016-06-01,58.3,58.74,57.95,57.97,1506323,58.3,58.74,57.95,57.97,1506323,0.0,1.0
2016-06-02,58.76,58.77,57.75,58.23,1032141,58.76,58.77,57.75,58.23,1032141,0.0,1.0
2016-06-03,58.29,58.61,57.36,58.56,1172759,58.29,58.61,57.36,58.56,1172759,0.0,1.0
2016-06-06,58.67,58.83,58.14,58.42,1606677,58.67,58.83,58.14,58.42,1606677,0.0,1.0
2016-06-07,58.68,59.0,58.25,58.63,1354395,58.68,59.0,58.25,58.63,1354395,0.0,1.0
2016-06-08,58.53,58.825,58.21,58.64,796424,58.53,58.825,58.21,58.64,796424,0.0,1.0
2016-06-09,57.79,58.45,57.66,58.23,893517,57.79,58.45,57.66,58.23,893517,0.0,1.0
2016-06-10,56.18,57.44,56.1,57.12,1470975,56.18,57.44,56.1,57.12,1470975,0.0,1.0
2016-06-13,55.89,56.86,55.8,55.92,1333688,55.89,56.86,55.8,55.92,1333688,0.0,1.0
2016-06-14,55.71,55.94,55.29,55.76,1443429,55.71,55.94,55.29,55.76,1443429,0.0,1.0
2016-06-15,56.61,56.94,55.71,55.98,1452147,56.61,56.94,55.71,55.98,1452147,0.0,1.0
2016-06-16,56.77,56.87,55.71,56.16,1437504,56.77,56.87,55.71,56.16,1437504,0.0,1.0
2016-06-17,56.68,56.99,56.07,56.74,2216994,56.68,56.99,56.07,56.74,2216994,0.0,1.0
2016-06-20,57.56,58.2,57.28,57.47,1080177,57.56,58.2,57.28,57.47,1080177,0.0,1.0
2016-06-21,58.07,58.2,57.39,57.76,1078406,58.07,58.2,57.39,57.76,1078406,0.0,1.0
2016-06-22,57.38,58.29,57.33,57.72,1071480,57.38,58.29,57.33,57.72,1071480,0.0,1.0
2016-06-23,59.06,59.07,57.75,58.01,1410187,59.06,59.07,57.75,58.01,1410187,0.0,1.0
2016-06-24,54.04,56.67,53.85,56.01,4567322,54.04,56.67,53.85,56.01,4567322,0.0,1.0
2016-06-27,50.54,53.5388,49.82,53.34,4721108,50.54,53.5388,49.82,53.34,4721108,0.0,1.0
2016-06-28,51.48,51.96,50.42,51.12,2461324,51.48,51.96,50.42,51.12,2461324,0.0,1.0
2016-06-29,53.22,53.68,51.55,51.82,2449719,53.22,53.68,51.55,51.82,2449719,0.0,1.0
2016-06-30,54.14,54.14,52.99,53.3,1875376,54.14,54.14,52.99,53.3,1875376,0.0,1.0
2016-07-01,54.34,55.22,53.6001,54.12,1497048,54.34,55.22,53.6001,54.12,1497048,0.0,1.0
2016-07-05,52.8,53.98,52.32,53.92,1223895,52.8,53.98,52.32,53.92,1223895,0.0,1.0
2016-07-06,52.96,53.09,51.89,52.52,1115396,52.96,53.09,51.89,52.52,1115396,0.0,1.0
2016-07-07,53.53,53.6,52.9375,53.13,1143763,53.53,53.6,52.9375,53.13,1143763,0.0,1.0
2016-07-08,55.14,55.28,53.73,53.9,1285500,55.14,55.28,53.73,53.9,1285500,0.0,1.0
2016-07-11,55.49,55.9599,55.44,55.62,919343,55.49,55.9599,55.44,55.62,919343,0.0,1.0
2016-07-12,57.38,57.53,55.77,55.91,1758977,57.38,57.53,55.77,55.91,1758977,0.0,1.0
2016-07-13,56.87,58.0,56.84,57.57,1621805,56.87,58.0,56.84,57.57,1621805,0.0,1.0
2016-07-14,58.16,58.285,56.9,57.57,1840717,58.16,58.285,56.9,57.57,1840717,0.0,1.0
2016-07-15,57.98,58.44,57.44,58.4,1325089,57.98,58.44,57.44,58.4,1325089,0.0,1.0
2016-07-18,58.01,58.42,57.3988,57.91,1204315,58.01,58.42,57.3988,57.91,1204315,0.0,1.0
2016-07-19,57.52,58.15,57.34,57.87,861702,57.52,58.15,57.34,57.87,861702,0.0,1.0
2016-07-20,58.27,58.6299,57.38,57.85,1987442,58.27,58.6299,57.38,57.85,1987442,0.0,1.0
2016-07-21,57.58,58.885,57.54,58.12,1176398,57.58,58.885,57.54,58.12,1176398,0.0,1.0
2016-07-22,58.78,58.91,57.46,57.83,710677,58.78,58.91,57.46,57.83,710677,0.0,1.0
2016-07-25,58.22,58.99,58.11,58.75,870299,58.22,58.99,58.11,58.75,870299,0.0,1.0
2016-07-26,58.75,58.93,58.06,58.18,936539,58.75,58.93,58.06,58.18,936539,0.0,1.0
2016-07-27,59.62,59.78,58.501,58.75,1543615,59.62,59.78,58.501,58.75,1543615,0.0,1.0
2016-07-28,59.45,60.25,59.12,59.49,942911,59.45,60.25,59.12,59.49,942911,0.0,1.0
2016-07-29,59.45,59.67,58.64,59.5,1194477,59.45,59.67,58.64,59.5,1194477,0.0,1.0
2016-08-01,59.74,59.93,59.01,59.33,1304641,59.74,59.93,59.01,59.33,1304641,0.0,1.0
2016-08-02,57.87,59.58,57.34,59.53,1389452,57.87,59.58,57.34,59.53,1389452,0.0,1.0
2016-08-03,57.95,58.4,56.7989,57.78,2727538,57.95,58.4,56.7989,57.78,2727538,0.0,1.0
2016-08-04,58.25,58.87,57.96,58.09,1631293,58.25,58.87,57.96,58.09,1631293,0.0,1.0
2016-08-05,59.33,59.48,58.25,58.44,1729356,59.33,59.48,58.25,58.44,1729356,0.0,1.0
2016-08-08,59.37,59.88,59.26,59.46,1297562,59.37,59.88,59.26,59.46,1297562,0.0,1.0
2016-08-09,60.34,60.495,59.405,59.52,1518387,60.34,60.495,59.405,59.52,1518387,0.0,1.0
2016-08-10,60.3,60.389,59.81,60.31,893671,60.3,60.389,59.81,60.31,893671,0.0,1.0
2016-08-11,61.71,61.75,58.7809,60.49,1629216,61.71,61.75,58.7809,60.49,1629216,0.0,1.0
2016-08-12,61.83,61.96,60.95,61.36,1337432,61.83,61.96,60.95,61.36,1337432,0.0,1.0
2016-08-15,62.98,63.21,61.4031,61.9,1576635,62.98,63.21,61.4031,61.9,1576635,0.0,1.0
2016-08-16,62.65,63.2592,62.61,62.91,1609969,62.65,63.2592,62.61,62.91,1609969,0.0,1.0
2016-08-17,62.79,62.846,61.99,62.59,1124239,62.79,62.846,61.99,62.59,1124239,0.0,1.0
2016-08-18,63.5,63.76,62.72,62.89,1951122,63.5,63.76,62.72,62.89,1951122,0.0,1.0
2016-08-19,63.74,63.84,62.6,63.34,1380800,63.74,63.84,62.6,63.34,1380800,0.0,1.0
2016-08-22,63.29,63.59,62.68,63.33,1192688,63.29,63.59,62.68,63.33,1192688,0.0,1.0
2016-08-23,63.46,64.0,63.32,63.62,1554989,63.46,64.0,63.32,63.62,1554989,0.0,1.0
2016-08-24,63.17,63.79,62.96,63.31,1498740,63.17,63.79,62.96,63.31,1498740,0.0,1.0
2016-08-25,63.7,63.92,63.0,63.21,3075495,63.7,63.92,63.0,63.21,3075495,0.0,1.0
2016-08-26,68.87,69.21,65.06,66.0,6591406,68.87,69.21,65.06,66.0,6591406,0.0,1.0
2016-08-29,68.32,68.89,67.86,68.5,3127566,68.32,68.89,67.86,68.5,3127566,0.0,1.0
2016-08-30,68.03,68.75,67.52,67.8,2403324,68.03,68.75,67.52,67.8,2403324,0.0,1.0
2016-08-31,67.4,68.05,67.01,67.85,2264582,67.4,68.05,67.01,67.85,2264582,0.0,1.0
2016-09-01,67.37,67.67,66.78,67.42,1299821,67.37,67.67,66.78,67.42,1299821,0.0,1.0
2016-09-02,68.01,68.48,67.6,67.93,1114226,68.01,68.48,67.6,67.93,1114226,0.0,1.0
2016-09-06,67.69,68.2,67.05,68.2,1775543,67.69,68.2,67.05,68.2,1775543,0.0,1.0
2016-09-07,68.6,68.76,67.57,67.58,1956620,68.6,68.76,67.57,67.58,1956620,0.0,1.0
2016-09-08,68.81,69.15,68.16,68.41,1640543,68.81,69.15,68.16,68.41,1640543,0.0,1.0
2016-09-09,66.84,68.652,66.84,68.17,2205537,66.84,68.652,66.84,68.17,2205537,0.0,1.0
2016-09-12,67.35,67.47,65.39,65.92,2676075,67.35,67.47,65.39,65.92,2676075,0.0,1.0
2016-09-13,65.78,66.9,65.36,66.31,2290076,65.78,66.9,65.36,66.31,2290076,0.0,1.0
2016-09-14,65.51,66.24,65.06,65.76,1843715,65.51,66.24,65.06,65.76,1843715,0.0,1.0
2016-09-15,67.39,67.4,65.5,65.7,2290616,67.39,67.4,65.5,65.7,2290616,0.0,1.0
2016-09-16,67.6,67.99,66.36,66.9,7049208,67.6,67.99,66.36,66.9,7049208,0.0,1.0
2016-09-19,68.13,69.2,67.65,67.95,2029703,68.13,69.2,67.65,67.95,2029703,0.0,1.0
2016-09-20,68.79,69.57,68.32,68.67,1693430,68.79,69.57,68.32,68.67,1693430,0.0,1.0
2016-09-21,71.69,71.78,68.91,68.91,3217240,71.69,71.78,68.91,68.91,3217240,0.0,1.0
2016-09-22,72.35,72.62,71.76,72.26,1858380,72.35,72.62,71.76,72.26,1858380,0.0,1.0
2016-09-23,71.67,72.42,71.53,72.19,1568668,71.67,72.42,71.53,72.19,1568668,0.0,1.0
2016-09-26,71.08,71.64,70.58,71.27,1490533,71.08,71.64,70.58,71.27,1490533,0.0,1.0
2016-09-27,71.9,71.93,70.83,70.97,1465676,71.9,71.93,70.83,70.97,1465676,0.0,1.0
2016-09-28,72.65,72.69,71.55,72.2,1797111,72.65,72.69,71.55,72.2,1797111,0.0,1.0
2016-09-29,71.59,72.8,71.41,72.59,1425419,71.59,72.8,71.41,72.59,1425419,0.0,1.0
2016-09-30,72.33,72.59,71.41,72.03,1513358,72.33,72.59,71.41,72.03,1513358,0.0,1.0
2016-10-03,71.18,72.26,70.85,71.15,2202833,71.18,72.26,70.85,71.15,2202833,0.0,1.0
2016-10-04,71.42,72.53,71.0,71.32,1557611,71.42,72.53,71.0,71.32,1557611,0.0,1.0
2016-10-05,73.21,73.24,71.57,71.57,1708223,73.21,73.24,71.57,71.57,1708223,0.0,1.0
2016-10-06,72.83,73.4,71.76,73.18,1415103,72.83,73.4,71.76,73.18,1415103,0.0,1.0
2016-10-07,72.01,72.8,71.472,72.8,1598028,72.01,72.8,71.472,72.8,1598028,0.0,1.0
2016-10-10,72.21,73.07,72.0,72.0,1260227,72.21,73.07,72.0,72.0,1260227,0.0,1.0
2016-10-11,70.17,72.77,69.86,72.31,1704090,70.17,72.77,69.86,72.31,1704090,0.0,1.0
2016-10-12,70.33,70.6,69.76,70.43,1419863,70.33,70.6,69.76,70.43,1419863,0.0,1.0
2016-10-13,69.29,69.704,68.4,69.66,1690586,69.29,69.704,68.4,69.66,1690586,0.0,1.0
2016-10-14,69.46,71.23,69.29,71.23,1169268,69.46,71.23,69.29,71.23,1169268,0.0,1.0
2016-10-17,68.85,69.859,68.77,69.33,1080445,68.85,69.859,68.77,69.33,1080445,0.0,1.0
2016-10-18,70.13,70.32,69.551,69.92,1047236,70.13,70.32,69.551,69.92,1047236,0.0,1.0
2016-10-19,70.78,70.94,69.86,70.13,957167,70.78,70.94,69.86,70.13,957167,0.0,1.0
2016-10-20,71.13,71.4,70.07,70.75,1127374,71.13,71.4,70.07,70.75,1127374,0.0,1.0
2016-10-21,71.18,71.3425,70.0,70.85,1117542,71.18,71.3425,70.0,70.85,1117542,0.0,1.0
2016-10-24,72.22,72.75,71.2,71.73,1342082,72.22,72.75,71.2,71.73,1342082,0.0,1.0
2016-10-25,71.36,72.41,70.92,72.07,1754365,71.36,72.41,70.92,72.07,1754365,0.0,1.0
2016-10-26,70.66,72.0,70.6,71.23,1118942,70.66,72.0,70.6,71.23,1118942,0.0,1.0
2016-10-27,70.58,72.12,70.46,71.22,1216293,70.58,72.12,70.46,71.22,1216293,0.0,1.0
2016-10-28,71.86,72.44,70.59,70.71,1502059,71.86,72.44,70.59,70.71,1502059,0.0,1.0
2016-10-31,72.28,72.66,71.48,72.29,1397631,72.28,72.66,71.48,72.29,1397631,0.0,1.0
2016-11-01,70.1,72.4,69.38,72.4,1957511,70.1,72.4,69.38,72.4,1957511,0.0,1.0
2016-11-02,68.68,70.4,67.87,70.18,2032670,68.68,70.4,67.87,70.18,2032670,0.0,1.0
2016-11-03,67.61,69.21,67.52,68.91,1422980,67.61,69.21,67.52,68.91,1422980,0.0,1.0
2016-11-04,69.44,70.236,67.15,67.15,2714110,69.44,70.236,67.15,67.15,2714110,0.0,1.0
2016-11-07,72.0,72.12,70.32,70.81,2361589,72.0,72.12,70.32,70.81,2361589,0.0,1.0
2016-11-08,72.69,72.99,71.36,71.77,1519589,72.69,72.99,71.36,71.77,1519589,0.0,1.0
2016-11-09,72.63,73.93,69.51,69.54,3060867,72.63,73.93,69.51,69.54,3060867,0.0,1.0
2016-11-10,73.49,75.18,71.68,73.5,2917554,73.49,75.18,71.68,73.5,2917554,0.0,1.0
2016-11-11,73.81,74.04,72.88,73.2,2710504,73.81,74.04,72.88,73.2,2710504,0.0,1.0
2016-11-14,73.55,75.18,73.44,74.37,2451590,73.55,75.18,73.44,74.37,2451590,0.0,1.0
2016-11-15,75.15,75.75,73.7501,73.86,2192775,75.15,75.75,73.7501,73.86,2192775,0.0,1.0
2016-11-16,77.57,78.42,74.7899,74.92,4173256,77.57,78.42,74.7899,74.92,4173256,0.0,1.0
2016-11-17,78.46,78.58,77.08,77.54,1775175,78.46,78.58,77.08,77.54,1775175,0.0,1.0
2016-11-18,76.9,78.4,76.48,78.21,2243358,76.9,78.4,76.48,78.21,2243358,0.0,1.0
2016-11-21,75.52,77.65,75.435,77.4,2183339,75.52,77.65,75.435,77.4,2183339,0.0,1.0
2016-11-22,75.21,75.78,74.68,75.49,1990244,75.21,75.78,74.68,75.49,1990244,0.0,1.0
2016-11-23,75.15,75.45,74.005,75.04,1352249,75.15,75.45,74.005,75.04,1352249,0.0,1.0
2016-11-25,75.83,76.18,75.05,75.51,786332,75.83,76.18,75.05,75.51,786332,0.0,1.0
2016-11-28,75.18,76.31,74.93,75.52,1614447,75.18,76.31,74.93,75.52,1614447,0.0,1.0
2016-11-29,75.26,75.98,75.03,75.31,2834539,75.26,75.98,75.03,75.31,2834539,0.0,1.0
2016-11-30,72.61,74.72,70.55,72.71,8438398,72.61,74.72,70.55,72.71,8438398,0.0,1.0
2016-12-01,69.22,73.24,69.0,72.77,4349874,69.22,73.24,69.0,72.77,4349874,0.0,1.0
2016-12-02,70.57,70.87,68.06,69.02,3173622,70.57,70.87,68.06,69.02,3173622,0.0,1.0
2016-12-05,71.18,72.41,70.15,70.44,2230221,71.18,72.41,70.15,70.44,2230221,0.0,1.0
2016-12-06,76.32,77.87,70.73,71.27,7002108,76.32,77.87,70.73,71.27,7002108,0.0,1.0
2016-12-07,80.34,80.915,75.42,76.26,7717440,80.34,80.915,75.42,76.26,7717440,0.0,1.0
2016-12-08,81.74,82.77,80.0,80.58,4003357,81.74,82.77,80.0,80.58,4003357,0.0,1.0
2016-12-09,81.11,83.08,80.66,82.29,2371297,81.11,83.08,80.66,82.29,2371297,0.0,1.0
2016-12-12,78.37,81.76,77.58,81.07,2862460,78.37,81.76,77.58,81.07,2862460,0.0,1.0
2016-12-13,79.67,80.34,78.8,78.99,2734407,79.67,80.34,78.8,78.99,2734407,0.0,1.0
2016-12-14,76.83,79.92,76.15,79.69,3289259,76.83,79.92,76.15,79.69,3289259,0.0,1.0
2016-12-15,78.92,79.43,75.97,76.86,3745442,78.92,79.43,75.97,76.86,3745442,0.0,1.0
2016-12-16,76.48,79.23,76.34,79.03,5326956,76.48,79.23,76.34,79.03,5326956,0.0,1.0
2016-12-19,75.7,77.08,75.42,76.76,2005494,75.7,77.08,75.42,76.76,2005494,0.0,1.0
2016-12-20,76.01,76.535,74.88,76.16,1630903,76.01,76.535,74.88,76.16,1630903,0.0,1.0
2016-12-21,75.63,76.28,75.27,76.05,1568023,75.63,76.28,75.27,76.05,1568023,0.0,1.0
2016-12-22,74.58,75.63,74.34,75.33,2102411,74.58,75.63,74.34,75.33,2102411,0.0,1.0
2016-12-23,76.0,76.05,74.45,74.6,1501659,76.0,76.05,74.45,74.6,1501659,0.0,1.0
2016-12-27,75.98,76.5,75.4,76.06,1156585,75.98,76.5,75.4,76.06,1156585,0.0,1.0
2016-12-28,75.02,76.02,74.51,75.93,878482,75.02,76.02,74.51,75.93,878482,0.0,1.0
2016-12-29,74.98,75.44,74.5,74.87,1019463,74.98,75.44,74.5,74.87,1019463,0.0,1.0
2016-12-30,74.01,75.42,73.6,75.4,1529905,74.01,75.42,73.6,75.4,1529905,0.0,1.0
2017-01-03,76.18,77.1,74.5,74.61,1896507,76.18,77.1,74.5,74.61,1896507,0.0,1.0
2017-01-04,77.52,77.96,76.09,76.19,1889516,77.52,77.96,76.09,76.19,1889516,0.0,1.0
2017-01-05,76.93,77.63,76.33,77.08,1368229,76.93,77.63,76.33,77.08,1368229,0.0,1.0
2017-01-06,79.3,79.81,76.89,77.28,1587682,79.3,79.81,76.89,77.28,1587682,0.0,1.0
2017-01-09,79.59,79.74,78.26,78.95,1489060,79.59,79.74,78.26,78.95,1489060,0.0,1.0
2017-01-10,79.98,80.37,78.56,79.29,1796204,79.98,80.37,78.56,79.29,1796204,0.0,1.0
2017-01-11,80.87,81.03,79.17,79.97,1764535,80.87,81.03,79.17,79.97,1764535,0.0,1.0
2017-01-12,80.65,80.8559,79.24,80.72,1646368,80.65,80.8559,79.24,80.72,1646368,0.0,1.0
2017-01-13,81.32,81.41,80.44,80.72,1667539,81.32,81.41,80.44,80.72,1667539,0.0,1.0
2017-01-17,78.62,81.23,78.29,80.97,2403471,78.62,81.23,78.29,80.97,2403471,0.0,1.0
2017-01-18,79.71,80.06,78.69,79.1,1676898,79.71,80.06,78.69,79.1,1676898,0.0,1.0
2017-01-19,79.98,80.78,79.65,80.26,1498045,79.98,80.78,79.65,80.26,1498045,0.0,1.0
2017-01-20,81.67,81.89,80.24,80.7,6042539,81.67,81.89,80.24,80.7,6042539,0.0,1.0
2017-01-23,81.54,81.91,80.91,81.39,1204968,81.54,81.91,80.91,81.39,1204968,0.0,1.0
2017-01-24,82.0,82.63,81.53,81.6,1814753,82.0,82.63,81.53,81.6,1814753,0.0,1.0
2017-01-25,82.65,83.96,82.43,82.87,1880649,82.65,83.96,82.43,82.87,1880649,0.0,1.0
2017-01-26,81.64,82.935,81.48,82.77,1515815,81.64,82.935,81.48,82.77,1515815,0.0,1.0
2017-01-27,81.76,81.98,80.89,81.98,1487100,81.76,81.98,80.89,81.98,1487100,0.0,1.0
2017-01-30,81.16,81.67,79.15,81.57,1976275,81.16,81.67,79.15,81.57,1976275,0.0,1.0
2017-01-31,81.34,81.35,79.8,80.88,1249458,81.34,81.35,79.8,80.88,1249458,0.0,1.0
2017-02-01,81.28,81.96,80.38,81.09,1440878,81.28,81.96,80.38,81.09,1440878,0.0,1.0
2017-02-02,82.76,82.87,80.04,80.82,1117014,82.76,82.87,80.04,80.82,1117014,0.0,1.0
2017-02-03,84.41,84.97,83.14,83.57,1822421,84.41,84.97,83.14,83.57,1822421,0.0,1.0
2017-02-06,82.82,84.55,82.33,84.45,1925015,82.82,84.55,82.33,84.45,1925015,0.0,1.0
2017-02-07,84.5,85.11,81.8,82.29,2975440,84.5,85.11,81.8,82.29,2975440,0.0,1.0
2017-02-08,82.93,84.89,82.58,84.44,2182342,82.93,84.89,82.58,84.44,2182342,0.0,1.0
2017-02-09,83.88,84.91,83.17,84.33,1808434,83.88,84.91,83.17,84.33,1808434,0.0,1.0
2017-02-10,83.23,84.46,82.38,83.97,1695088,83.23,84.46,82.38,83.97,1695088,0.0,1.0
2017-02-13,84.28,84.72,82.94,83.65,4004607,84.28,84.72,82.94,83.65,4004607,0.0,1.0
2017-02-14,84.54,84.59,82.81,84.25,4043480,84.54,84.59,82.81,84.25,4043480,0.0,1.0
2017-02-15,84.36,84.94,83.54,84.28,2200824,84.36,84.94,83.54,84.28,2200824,0.0,1.0
2017-02-16,85.14,85.46,83.83,84.69,1830356,85.14,85.46,83.83,84.69,1830356,0.0,1.0
2017-02-17,86.4,86.49,83.75,84.72,1816273,86.4,86.49,83.75,84.72,1816273,0.0,1.0
2017-02-21,87.15,87.52,86.76,87.0,1910450,87.15,87.52,86.76,87.0,1910450,0.0,1.0
2017-02-22,86.38,87.14,86.17,86.8,1350021,86.38,87.14,86.17,86.8,1350021,0.0,1.0
2017-02-23,87.1,87.37,85.92,86.69,1367978,87.1,87.37,85.92,86.69,1367978,0.0,1.0
2017-02-24,87.55,87.69,85.69,86.56,1370189,87.55,87.69,85.69,86.56,1370189,0.0,1.0
2017-02-27,87.74,87.95,86.58,87.47,1535237,87.74,87.95,86.58,87.47,1535237,0.0,1.0
2017-02-28,86.3,87.9,85.99,87.82,1973196,86.3,87.9,85.99,87.82,1973196,0.0,1.0
2017-03-01,88.93,89.18,86.46,87.38,2501887,88.93,89.18,86.46,87.38,2501887,0.0,1.0
2017-03-02,87.32,88.73,87.05,88.73,4309355,87.32,88.73,87.05,88.73,4309355,0.0,1.0
2017-03-03,85.32,88.35,84.98,87.0,4616972,85.32,88.35,84.98,87.0,4616972,0.0,1.0
2017-03-06,82.94,84.46,82.58,84.3,2572026,82.94,84.46,82.58,84.3,2572026,0.0,1.0
2017-03-07,82.07,83.44,81.75,82.39,2292982,82.07,83.44,81.75,82.39,2292982,0.0,1.0
2017-03-08,83.46,83.85,81.82,82.53,2235219,83.46,83.85,81.82,82.53,2235219,0.0,1.0
2017-03-09,84.24,84.29,82.58,83.22,1935715,84.24,84.29,82.58,83.22,1935715,0.0,1.0
2017-03-10,86.12,86.18,84.66,84.8,2404312,86.12,86.18,84.66,84.8,2404312,0.0,1.0
2017-03-13,86.69,87.32,85.31,85.42,2412588,86.69,87.32,85.31,85.42,2412588,0.0,1.0
2017-03-14,85.91,86.6,85.47,86.6,1396024,85.91,86.6,85.47,86.6,1396024,0.0,1.0
2017-03-15,88.4,88.69,85.92,86.6,2365841,88.4,88.69,85.92,86.6,2365841,0.0,1.0
2017-03-16,86.73,89.15,85.97,88.6,8109111,86.73,89.15,85.97,88.6,8109111,0.0,1.0
2017-03-17,86.22,87.72,86.05,87.13,2446093,86.22,87.72,86.05,87.13,2446093,0.0,1.0
2017-03-20,86.32,86.48,85.59,86.29,1194115,86.32,86.48,85.59,86.29,1194115,0.0,1.0
2017-03-21,83.64,86.64,83.53,86.5,2565918,83.64,86.64,83.53,86.5,2565918,0.0,1.0
2017-03-22,84.6,84.72,83.07,83.9,1567003,84.6,84.72,83.07,83.9,1567003,0.0,1.0
2017-03-23,85.69,86.07,84.24,84.61,2238329,85.69,86.07,84.24,84.61,2238329,0.0,1.0
2017-03-24,86.48,87.39,85.59,86.0,2059460,86.48,87.39,85.59,86.0,2059460,0.0,1.0
2017-03-27,85.44,86.06,83.81,85.41,1774159,85.44,86.06,83.81,85.41,1774159,0.0,1.0
2017-03-28,85.47,86.1,85.16,85.43,1086768,85.47,86.1,85.16,85.43,1086768,0.0,1.0
2017-03-29,86.4,86.47,84.98,85.31,1841568,86.4,86.47,84.98,85.31,1841568,0.0,1.0
2017-03-30,86.32,87.25,85.78,86.38,946246,86.32,87.25,85.78,86.38,946246,0.0,1.0
2017-03-31,86.47,86.9,85.37,86.02,1251607,86.47,86.9,85.37,86.02,1251607,0.0,1.0
2017-04-03,85.39,87.12,84.66,85.24,2478579,85.39,87.12,84.66,85.24,2478579,0.0,1.0
2017-04-04,84.95,85.97,84.58,85.16,1497391,84.95,85.97,84.58,85.16,1497391,0.0,1.0
2017-04-05,83.54,85.79,83.24,85.27,1885286,83.54,85.79,83.24,85.27,1885286,0.0,1.0
2017-04-06,84.07,84.76,82.7,83.49,1793653,84.07,84.76,82.7,83.49,1793653,0.0,1.0
2017-04-07,84.79,84.95,83.55,84.07,1920449,84.79,84.95,83.55,84.07,1920449,0.0,1.0
2017-04-10,85.66,85.88,84.62,84.91,1292762,85.66,85.88,84.62,84.91,1292762,0.0,1.0
2017-04-11,85.99,86.08,84.48,85.35,1362210,85.99,86.08,84.48,85.35,1362210,0.0,1.0
2017-04-12,85.62,86.65,84.99,85.87,2405480,85.62,86.65,84.99,85.87,2405480,0.0,1.0
2017-04-13,84.91,86.18,84.1,85.2,1970859,84.91,86.18,84.1,85.2,1970859,0.0,1.0
2017-04-17,85.99,86.25,85.29,85.37,1191388,85.99,86.25,85.29,85.37,1191388,0.0,1.0
2017-04-18,86.41,86.53,85.08,85.39,1321886,86.41,86.53,85.08,85.39,1321886,0.0,1.0
2017-04-19,87.93,88.59,86.6,86.79,2375609,87.93,88.59,86.6,86.79,2375609,0.0,1.0
2017-04-20,88.41,88.82,87.16,88.3,1594459,88.41,88.82,87.16,88.3,1594459,0.0,1.0
2017-04-21,88.58,88.88,88.1,88.63,2111419,88.58,88.88,88.1,88.63,2111419,0.0,1.0
2017-04-24,90.14,90.94,89.64,89.7,2439751,90.14,90.94,89.64,89.7,2439751,0.0,1.0
2017-04-25,90.32,90.8,89.81,90.8,1759454,90.32,90.8,89.81,90.8,1759454,0.0,1.0
2017-04-26,90.23,90.54,89.44,90.31,1607697,90.23,90.54,89.44,90.31,1607697,0.0,1.0
2017-04-27,90.63,90.77,90.04,90.66,1164171,90.63,90.77,90.04,90.66,1164171,0.0,1.0
2017-04-28,90.07,90.77,89.2,90.77,1623476,90.07,90.77,89.2,90.77,1623476,0.0,1.0
2017-05-01,91.98,92.71,91.17,91.75,1822601,91.98,92.71,91.17,91.75,1822601,0.0,1.0
2017-05-02,93.45,93.48,91.29,92.22,1691665,93.45,93.48,91.29,92.22,1691665,0.0,1.0
2017-05-03,93.35,93.94,92.85,93.42,2243639,93.35,93.94,92.85,93.42,2243639,0.0,1.0
2017-05-04,93.25,93.99,92.93,93.41,1490572,93.25,93.99,92.93,93.41,1490572,0.0,1.0
2017-05-05,93.24,93.47,92.18,92.32,2142246,93.24,93.47,92.18,92.32,2142246,0.0,1.0
2017-05-08,93.39,93.66,93.08,93.37,1311073,93.39,93.66,93.08,93.37,1311073,0.0,1.0
2017-05-09,94.74,95.3,93.99,94.41,2611248,94.74,95.3,93.99,94.41,2611248,0.0,1.0
2017-05-10,95.87,96.3,94.54,94.75,2028737,95.87,96.3,94.54,94.75,2028737,0.0,1.0
2017-05-11,95.41,95.9,93.87,95.5,1971402,95.41,95.9,93.87,95.5,1971402,0.0,1.0
2017-05-12,95.39,95.68,94.76,95.27,1504540,95.39,95.68,94.76,95.27,1504540,0.0,1.0
2017-05-15,96.63,97.2,95.69,95.73,2757796,96.63,97.2,95.69,95.73,2757796,0.0,1.0
2017-05-16,98.03,98.05,96.55,97.24,1799295,98.03,98.05,96.55,97.24,1799295,0.0,1.0
2017-05-17,93.97,97.92,93.87,96.87,3052614,93.97,97.92,93.87,96.87,3052614,0.0,1.0
2017-05-18,95.83,96.25,93.07,94.04,2608798,95.83,96.25,93.07,94.04,2608798,0.0,1.0
2017-05-19,109.91,112.18,106.87,108.0,100916,109.91,112.18,106.87,108.0,100916,0.0,1.0
2017-05-22,113.36,114.02,109.76,109.8,4105827,113.36,114.02,109.76,109.8,4105827,0.0,1.0
2017-05-23,112.97,114.25,112.43,113.25,2620431,112.97,114.25,112.43,113.25,2620431,0.0,1.0
2017-05-24,112.48,114.06,111.85,113.86,3301053,112.48,114.06,111.85,113.86,3301053,0.0,1.0
2017-05-25,113.89,114.68,112.97,112.97,2535406,113.89,114.68,112.97,112.97,2535406,0.0,1.0
2017-05-26,113.03,114.42,112.87,114.24,2100001,113.03,114.42,112.87,114.24,2100001,0.0,1.0
2017-05-30,113.16,113.66,112.26,112.8,2554500,113.16,113.66,112.26,112.8,2554500,0.0,1.0
2017-05-31,111.77,113.92,111.5,113.4,2680639,111.77,113.92,111.5,113.4,2680639,0.0,1.0
2017-06-01,113.03,113.12,110.94,111.72,2318445,113.03,113.12,110.94,111.72,2318445,0.0,1.0
2017-06-02,112.91,113.88,111.76,113.78,2213075,112.91,113.88,111.76,113.78,2213075,0.0,1.0
2017-06-05,110.88,113.14,110.23,112.74,3933494,110.88,113.14,110.23,112.74,3933494,0.0,1.0
2017-06-06,111.45,112.27,110.19,110.4,1505270,111.45,112.27,110.19,110.4,1505270,0.0,1.0
2017-06-07,111.17,112.08,110.6,111.38,2010213,111.17,112.08,110.6,111.38,2010213,0.0,1.0
2017-06-08,111.12,111.95,110.2,111.51,2006959,111.12,111.95,110.2,111.51,2006959,0.0,1.0
2017-06-09,105.95,111.7,103.62,111.16,3011163,105.95,111.7,103.62,111.16,3011163,0.0,1.0
2017-06-12,107.44,108.62,100.7,104.21,5005477,107.44,108.62,100.7,104.21,5005477,0.0,1.0
2017-06-13,107.55,108.24,105.17,107.6,2257865,107.55,108.24,105.17,107.6,2257865,0.0,1.0
2017-06-14,106.2,108.65,105.02,108.52,1953219,106.2,108.65,105.02,108.52,1953219,0.0,1.0
2017-06-15,105.58,106.04,103.48,104.77,1740903,105.58,106.04,103.48,104.77,1740903,0.0,1.0
2017-06-16,104.88,105.92,103.63,105.5,2536983,104.88,105.92,103.63,105.5,2536983,0.0,1.0
2017-06-19,106.16,106.7,105.16,105.6,2432063,106.16,106.7,105.16,105.6,2432063,0.0,1.0
2017-06-20,104.93,107.11,104.3,106.01,1946595,104.93,107.11,104.3,106.01,1946595,0.0,1.0
2017-06-21,105.69,106.56,104.82,105.88,2641503,105.69,106.56,104.82,105.88,2641503,0.0,1.0
2017-06-22,106.78,107.26,104.55,105.72,2327303,106.78,107.26,104.55,105.72,2327303,0.0,1.0
2017-06-23,107.75,108.76,105.3,106.4,3598155,107.75,108.76,105.3,106.4,3598155,0.0,1.0
2017-06-26,106.12,109.07,105.31,107.76,1870235,106.12,109.07,105.31,107.76,1870235,0.0,1.0
2017-06-27,102.92,106.45,102.5,105.58,2215375,102.92,106.45,102.5,105.58,2215375,0.0,1.0
2017-06-28,104.28,104.86,101.54,103.69,1640245,104.28,104.86,101.54,103.69,1640245,0.0,1.0
2017-06-29,101.39,103.81,100.0,103.57,2333399,101.39,103.81,100.0,103.57,2333399,0.0,1.0
2017-06-30,100.82,102.37,100.75,102.32,1659031,100.82,102.37,100.75,102.32,1659031,0.0,1.0
2017-07-03,99.36,101.82,99.32,101.32,1454229,99.36,101.82,99.32,101.32,1454229,0.0,1.0
2017-07-05,102.6,103.04,99.22,99.37,2759895,102.6,103.04,99.22,99.37,2759895,0.0,1.0
2017-07-06,102.05,103.11,100.794,101.59,2593456,102.05,103.11,100.794,101.59,2593456,0.0,1.0
2017-07-07,103.32,104.28,102.29,102.29,1666452,103.32,104.28,102.29,102.29,1666452,0.0,1.0
2017-07-10,103.74,104.19,102.38,103.33,1191783,103.74,104.19,102.38,103.33,1191783,0.0,1.0
2017-07-11,104.3,104.73,102.98,103.47,1450669,104.3,104.73,102.98,103.47,1450669,0.0,1.0
2017-07-12,106.68,107.08,104.76,105.61,2612888,106.68,107.08,104.76,105.61,2612888,0.0,1.0
2017-07-13,107.07,108.5,106.38,107.49,1411266,107.07,108.5,106.38,107.49,1411266,0.0,1.0
2017-07-14,108.74,108.91,107.01,107.46,1479526,108.74,108.91,107.01,107.46,1479526,0.0,1.0
2017-07-17,106.94,109.0,106.56,108.9,1175554,106.94,109.0,106.56,108.9,1175554,0.0,1.0
2017-07-18,107.7,107.85,106.23,106.67,862647,107.7,107.85,106.23,106.67,862647,0.0,1.0
2017-07-19,110.25,110.5,108.47,108.5,2034611,110.25,110.5,108.47,108.5,2034611,0.0,1.0
2017-07-20,109.91,110.5,108.88,109.72,1259425,109.91,110.5,108.88,109.72,1259425,0.0,1.0
2017-07-21,109.75,110.54,109.08,109.41,1100700,109.75,110.54,109.08,109.41,1100700,0.0,1.0
2017-07-24,110.81,110.89,109.34,109.59,1050047,110.81,110.89,109.34,109.59,1050047,0.0,1.0
2017-07-25,112.26,112.4,110.2,110.91,1337115,112.26,112.4,110.2,110.91,1337115,0.0,1.0
2017-07-26,114.08,114.1,112.41,112.5,1882057,114.08,114.1,112.41,112.5,1882057,0.0,1.0
2017-07-27,111.52,115.25,109.32,114.97,2357620,111.52,115.25,109.32,114.97,2357620,0.0,1.0
2017-07-28,111.5,112.28,110.33,110.6,939043,111.5,112.28,110.33,110.6,939043,0.0,1.0
2017-07-31,110.79,112.32,109.78,111.65,1356552,110.79,112.32,109.78,111.65,1356552,0.0,1.0
2017-08-01,111.38,112.59,111.1,111.27,1304376,111.38,112.59,111.1,111.27,1304376,0.0,1.0
2017-08-02,109.13,111.38,107.28,111.08,1756009,109.13,111.38,107.28,111.08,1756009,0.0,1.0
2017-08-03,107.88,108.5,105.6,107.95,2249989,107.88,108.5,105.6,107.95,2249989,0.0,1.0
2017-08-04,108.39,109.04,107.56,108.35,1481357,108.39,109.04,107.56,108.35,1481357,0.0,1.0
2017-08-07,109.82,111.0,108.4,108.67,1491115,109.82,111.0,108.4,108.67,1491115,0.0,1.0
2017-08-08,108.35,110.27,108.0,109.38,1080202,108.35,110.27,108.0,109.38,1080202,0.0,1.0
2017-08-09,107.45,107.96,106.54,107.69,1115478,107.45,107.96,106.54,107.69,1115478,0.0,1.0
2017-08-10,104.98,107.54,104.77,106.56,1842203,104.98,107.54,104.77,106.56,1842203,0.0,1.0
2017-08-11,108.01,108.76,105.1,105.75,1422869,108.01,108.76,105.1,105.75,1422869,0.0,1.0
2017-08-14,108.9,110.0,108.01,109.2,1634486,108.9,110.0,108.01,109.2,1634486,0.0,1.0
2017-08-15,109.8,110.1,108.12,109.02,1258345,109.8,110.1,108.12,109.02,1258345,0.0,1.0
2017-08-16,110.49,110.93,109.36,110.36,1312081,110.49,110.93,109.36,110.36,1312081,0.0,1.0
2017-08-17,107.89,110.82,107.73,110.07,1715092,107.89,110.82,107.73,110.07,1715092,0.0,1.0
2017-08-18,108.56,110.1,107.19,107.86,1145061,108.56,110.1,107.19,107.86,1145061,0.0,1.0
2017-08-21,109.75,110.3,108.37,108.37,1265606,109.75,110.3,108.37,108.37,1265606,0.0,1.0
2017-08-22,111.01,112.24,109.77,110.31,1705576,111.01,112.24,109.77,110.31,1705576,0.0,1.0
2017-08-23,110.65,111.34,110.05,110.91,1631213,110.65,111.34,110.05,110.91,1631213,0.0,1.0
2017-08-24,110.61,111.25,109.04,110.58,2948237,110.61,111.25,109.04,110.58,2948237,0.0,1.0
2017-08-25,114.97,119.73,113.54,115.0,7085626,114.97,119.73,113.54,115.0,7085626,0.0,1.0
2017-08-28,111.48,115.14,110.01,115.06,3591870,111.48,115.14,110.01,115.06,3591870,0.0,1.0
2017-08-29,111.27,111.895,109.25,109.65,1798166,111.27,111.895,109.25,109.65,1798166,0.0,1.0
2017-08-30,113.29,113.67,110.61,111.27,1439951,113.29,113.67,110.61,111.27,1439951,0.0,1.0
2017-08-31,114.46,114.7,112.82,113.63,1442442,114.46,114.7,112.82,113.63,1442442,0.0,1.0
2017-09-01,113.71,115.62,113.65,114.63,1521113,113.71,115.62,113.65,114.63,1521113,0.0,1.0
2017-09-05,113.77,114.81,112.52,113.46,3089055,113.77,114.81,112.52,113.46,3089055,0.0,1.0
2017-09-06,113.79,114.78,112.65,114.4,2328344,113.79,114.78,112.65,114.4,2328344,0.0,1.0
2017-09-07,114.05,114.47,113.19,114.14,1705693,114.05,114.47,113.19,114.14,1705693,0.0,1.0
2017-09-08,114.44,115.72,114.1,114.17,2650236,114.44,115.72,114.1,114.17,2650236,0.0,1.0
2017-09-11,116.48,117.13,112.22,112.98,2279670,116.48,117.13,112.22,112.98,2279670,0.0,1.0
2017-09-12,116.16,116.99,114.98,116.35,1523756,116.16,116.99,114.98,116.35,1523756,0.0,1.0
2017-09-13,116.18,116.5,115.25,116.04,1269826,116.18,116.5,115.25,116.04,1269826,0.0,1.0
2017-09-14,115.47,116.14,114.5,115.62,1625113,115.47,116.14,114.5,115.62,1625113,0.0,1.0
2017-09-15,114.13,115.62,113.88,115.62,6185403,114.13,115.62,113.88,115.62,6185403,0.0,1.0
2017-09-18,113.84,114.66,112.87,113.74,2020868,113.84,114.66,112.87,113.74,2020868,0.0,1.0
2017-09-19,113.08,114.06,112.97,113.77,1945388,113.08,114.06,112.97,113.77,1945388,0.0,1.0
2017-09-20,112.73,113.34,111.35,113.07,1686485,112.73,113.34,111.35,113.07,1686485,0.0,1.0
2017-09-21,112.29,113.0,111.37,112.82,1148893,112.29,113.0,111.37,112.82,1148893,0.0,1.0
2017-09-22,111.78,112.82,111.64,111.68,944731,111.78,112.82,111.64,111.68,944731,0.0,1.0
2017-09-25,109.82,111.83,108.65,111.67,2015979,109.82,111.83,108.65,111.67,2015979,0.0,1.0
2017-09-26,110.61,111.38,108.83,110.59,1579054,110.61,111.38,108.83,110.59,1579054,0.0,1.0
2017-09-27,111.96,113.47,110.21,110.21,1717796,111.96,113.47,110.21,110.21,1717796,0.0,1.0
2017-09-28,111.45,111.96,110.52,111.4,1335191,111.45,111.96,110.52,111.4,1335191,0.0,1.0
2017-09-29,112.26,112.76,111.0,111.25,2013739,112.26,112.76,111.0,111.25,2013739,0.0,1.0
2017-10-02,112.47,113.76,110.68,110.69,1957433,112.47,113.76,110.68,110.69,1957433,0.0,1.0
2017-10-03,113.63,113.73,111.67,112.39,1039855,113.63,113.73,111.67,112.39,1039855,0.0,1.0
2017-10-04,114.05,114.07,112.35,113.79,1120483,114.05,114.07,112.35,113.79,1120483,0.0,1.0
2017-10-05,116.54,116.83,113.9,114.5,1578348,116.54,116.83,113.9,114.5,1578348,0.0,1.0
2017-10-06,116.96,117.61,115.81,116.18,1718039,116.96,117.61,115.81,116.18,1718039,0.0,1.0
2017-10-09,117.14,117.52,116.64,116.8,847005,117.14,117.52,116.64,116.8,847005,0.0,1.0
2017-10-10,117.05,117.53,116.32,117.22,916721,117.05,117.53,116.32,117.22,916721,0.0,1.0
2017-10-11,118.57,118.66,116.93,117.02,1072510,118.57,118.66,116.93,117.02,1072510,0.0,1.0
2017-10-12,118.99,119.84,118.51,118.55,1226381,118.99,119.84,118.51,118.55,1226381,0.0,1.0
2017-10-13,119.63,119.77,118.45,119.77,1226925,119.63,119.77,118.45,119.77,1226925,0.0,1.0
2017-10-16,119.2,119.97,118.67,119.69,1176704,119.2,119.97,118.67,119.69,1176704,0.0,1.0
2017-10-17,118.72,119.76,118.06,119.35,1179973,118.72,119.76,118.06,119.35,1179973,0.0,1.0
2017-10-18,118.54,118.86,117.78,118.5,998575,118.54,118.86,117.78,118.5,998575,0.0,1.0
2017-10-19,119.29,119.32,117.57,119.0,1087574,119.29,119.32,117.57,119.0,1087574,0.0,1.0
2017-10-20,120.81,121.88,119.7,119.98,1570159,120.81,121.88,119.7,119.98,1570159,0.0,1.0
2017-10-23,118.99,121.72,118.73,120.99,1484003,118.99,121.72,118.73,120.99,1484003,0.0,1.0
2017-10-24,119.29,119.61,117.9,118.96,1306666,119.29,119.61,117.9,118.96,1306666,0.0,1.0
2017-10-25,119.94,120.25,118.05,119.0,1064033,119.94,120.25,118.05,119.0,1064033,0.0,1.0
2017-10-26,121.35,121.95,119.46,120.21,893806,121.35,121.95,119.46,120.21,893806,0.0,1.0
2017-10-27,123.58,123.97,121.4,121.61,1503302,123.58,123.97,121.4,121.61,1503302,0.0,1.0
2017-10-30,123.91,124.28,121.9,123.04,1606533,123.91,124.28,121.9,123.04,1606533,0.0,1.0
2017-10-31,124.96,125.01,123.42,124.28,1836559,124.96,125.01,123.42,124.28,1836559,0.0,1.0
2017-11-01,124.78,126.44,123.4,125.63,1612432,124.78,126.44,123.4,125.63,1612432,0.0,1.0
2017-11-02,124.72,125.65,123.51,125.5,1732421,124.72,125.65,123.51,125.5,1732421,0.0,1.0
2017-11-03,124.85,125.5,124.11,124.5,1308745,124.85,125.5,124.11,124.5,1308745,0.0,1.0
2017-11-06,123.82,125.09,123.19,125.0,994672,123.82,125.09,123.19,125.0,994672,0.0,1.0
2017-11-07,123.4,124.54,122.61,124.26,803631,123.4,124.54,122.61,124.26,803631,0.0,1.0
2017-11-08,123.84,124.21,123.17,123.49,892522,123.84,124.21,123.17,123.49,892522,0.0,1.0
2017-11-09,122.4,123.09,120.01,122.9,1455225,122.4,123.09,120.01,122.9,1455225,0.0,1.0
2017-11-10,123.11,123.32,121.31,121.95,929375,123.11,123.32,121.31,121.95,929375,0.0,1.0
2017-11-13,124.64,125.02,122.69,124.34,1132264,124.64,125.02,122.69,124.34,1132264,0.0,1.0
2017-11-14,123.87,124.82,123.16,124.4,1221703,123.87,124.82,123.16,124.4,1221703,0.0,1.0
2017-11-15,124.02,125.01,122.44,123.87,1439532,124.02,125.01,122.44,123.87,1439532,0.0,1.0
2017-11-16,127.0,127.0,124.64,124.79,1525137,127.0,127.0,124.64,124.79,1525137,0.0,1.0
2017-11-17,127.49,127.92,125.87,127.49,1458953,127.49,127.92,125.87,127.49,1458953,0.0,1.0
2017-11-20,126.28,128.28,126.11,127.51,1711322,126.28,128.28,126.11,127.51,1711322,0.0,1.0
2017-11-21,127.71,128.17,126.97,127.13,1567056,127.71,128.17,126.97,127.13,1567056,0.0,1.0
2017-11-22,127.77,128.69,126.84,128.01,1467080,127.77,128.69,126.84,128.01,1467080,0.0,1.0
2017-11-24,129.5,129.54,127.65,127.74,1013550,129.5,129.54,127.65,127.74,1013550,0.0,1.0
2017-11-27,130.24,130.92,129.26,130.19,2248835,130.24,130.92,129.26,130.19,2248835,0.0,1.0
2017-11-28,129.95,131.1,127.49,130.76,3683510,129.95,131.1,127.49,130.76,3683510,0.0,1.0
2017-11-29,109.34,114.46,106.2,114.03,19455356,109.34,114.46,106.2,114.03,19455356,0.0,1.0
2017-11-30,109.7,111.579,106.54,109.64,8440031,109.7,111.579,106.54,109.64,8440031,0.0,1.0
2017-12-01,107.06,110.12,106.29,108.81,4922928,107.06,110.12,106.29,108.81,4922928,0.0,1.0
2017-12-04,107.95,108.69,105.16,108.0,3940444,107.95,108.69,105.16,108.0,3940444,0.0,1.0
2017-12-05,106.59,109.49,106.55,107.91,2983741,106.59,109.49,106.55,107.91,2983741,0.0,1.0
2017-12-06,106.92,107.83,105.73,105.73,1678616,106.92,107.83,105.73,105.73,1678616,0.0,1.0
2017-12-07,109.61,110.18,106.0,106.2,3028608,109.61,110.18,106.0,106.2,3028608,0.0,1.0
2017-12-08,107.16,110.17,106.69,109.6,3094512,107.16,110.17,106.69,109.6,3094512,0.0,1.0
2017-12-11,106.83,107.95,106.15,106.87,2270028,106.83,107.95,106.15,106.87,2270028,0.0,1.0
2017-12-12,106.33,107.98,105.58,106.32,1987461,106.33,107.98,105.58,106.32,1987461,0.0,1.0
2017-12-13,106.02,107.89,105.51,107.03,1924569,106.02,107.89,105.51,107.03,1924569,0.0,1.0
2017-12-14,106.25,107.12,105.95,105.95,1479116,106.25,107.12,105.95,105.95,1479116,0.0,1.0
2017-12-15,108.4,108.93,106.47,106.55,2434779,108.4,108.93,106.47,106.55,2434779,0.0,1.0
2017-12-18,107.48,109.43,107.28,108.66,2305840,107.48,109.43,107.28,108.66,2305840,0.0,1.0
2017-12-19,105.39,107.84,105.37,107.24,1807167,105.39,107.84,105.37,107.24,1807167,0.0,1.0
2017-12-20,105.03,106.02,104.19,106.02,2502489,105.03,106.02,104.19,106.02,2502489,0.0,1.0
2017-12-21,104.43,105.6699,103.65,105.58,3901415,104.43,105.6699,103.65,105.58,3901415,0.0,1.0
2017-12-22,103.89,104.85,103.78,104.85,1411598,103.89,104.85,103.78,104.85,1411598,0.0,1.0
2017-12-26,103.8,104.15,103.19,103.45,1307823,103.8,104.15,103.19,103.45,1307823,0.0,1.0
2017-12-27,104.58,105.199,103.48,103.97,959904,104.58,105.199,103.48,103.97,959904,0.0,1.0
2017-12-28,105.07,105.22,104.2,104.66,860725,105.07,105.22,104.2,104.66,860725,0.0,1.0
2017-12-29,104.83,105.65,104.5301,105.04,1042328,104.83,105.65,104.5301,105.04,1042328,0.0,1.0
2018-01-02,107.12,107.16,104.3861,105.34,2032311,107.12,107.16,104.3861,105.34,2032311,0.0,1.0
2018-01-03,109.38,109.78,106.99,107.0,1811190,109.38,109.78,106.99,107.0,1811190,0.0,1.0
2018-01-04,112.07,112.21,109.23,110.13,2142276,112.07,112.21,109.23,110.13,2142276,0.0,1.0
2018-01-05,110.84,113.35,110.41,113.07,2371432,110.84,113.35,110.41,113.07,2371432,0.0,1.0
2018-01-08,111.42,111.74,109.04,110.42,1712080,111.42,111.74,109.04,110.42,1712080,0.0,1.0
2018-01-09,112.11,112.31,110.65,111.57,1840765,112.11,112.31,110.65,111.57,1840765,0.0,1.0
2018-01-10,111.47,112.61,110.55,111.71,1548693,111.47,112.61,110.55,111.71,1548693,0.0,1.0
2018-01-11,113.26,113.96,111.47,111.67,2628663,113.26,113.96,111.47,111.67,2628663,0.0,1.0
2018-01-12,115.91,116.09,113.07,113.57,2520527,115.91,116.09,113.07,113.57,2520527,0.0,1.0
2018-01-16,111.98,117.08,111.72,116.24,2670216,111.98,117.08,111.72,116.24,2670216,0.0,1.0
2018-01-17,113.0,113.1,111.06,112.88,2670898,113.0,113.1,111.06,112.88,2670898,0.0,1.0
2018-01-18,112.55,114.15,112.05,112.28,1563433,112.55,114.15,112.05,112.28,1563433,0.0,1.0
2018-01-19,115.29,115.91,112.37,112.96,2778373,115.29,115.91,112.37,112.96,2778373,0.0,1.0
2018-01-22,117.43,118.45,114.025,115.25,2860588,117.43,118.45,114.025,115.25,2860588,0.0,1.0
2018-01-23,118.73,119.07,116.501,117.14,1927734,118.73,119.07,116.501,117.14,1927734,0.0,1.0
2018-01-24,116.9,119.24,116.64,118.91,2167513,116.9,119.24,116.64,118.91,2167513,0.0,1.0
2018-01-25,116.87,118.42,116.57,117.95,1671475,116.87,118.42,116.57,117.95,1671475,0.0,1.0
2018-01-26,117.78,118.85,117.12,117.55,1806443,117.78,118.85,117.12,117.55,1806443,0.0,1.0
2018-01-29,116.38,118.47,116.19,117.7,1036489,116.38,118.47,116.19,117.7,1036489,0.0,1.0
2018-01-30,115.02,116.35,113.77,115.46,1397619,115.02,116.35,113.77,115.46,1397619,0.0,1.0
2018-01-31,115.62,116.64,114.9,115.65,1096966,115.62,116.64,114.9,115.65,1096966,0.0,1.0
2018-02-01,115.57,117.7,114.08,114.72,1587963,115.57,117.7,114.08,114.72,1587963,0.0,1.0
2018-02-02,111.64,115.14,111.6,114.12,1789045,111.64,115.14,111.6,114.12,1789045,0.0,1.0
2018-02-05,109.18,116.15,109.18,110.6,2578762,109.18,116.15,109.18,110.6,2578762,0.0,1.0
2018-02-06,112.62,112.65,104.61,106.49,3094400,112.62,112.65,104.61,106.49,3094400,0.0,1.0
2018-02-07,110.54,113.56,110.51,111.77,1590360,110.54,113.56,110.51,111.77,1590360,0.0,1.0
2018-02-08,104.81,110.8,104.81,109.17,2881034,104.81,110.8,104.81,109.17,2881034,0.0,1.0
2018-02-09,105.94,107.92,101.55,105.81,3712641,105.94,107.92,101.55,105.81,3712641,0.0,1.0
2018-02-12,108.38,109.21,104.74,107.01,1971792,108.38,109.21,104.74,107.01,1971792,0.0,1.0
2018-02-13,109.79,110.195,106.2301,106.5,1222074,109.79,110.195,106.2301,106.5,1222074,0.0,1.0
2018-02-14,109.92,110.34,107.41,108.36,1885056,109.92,110.34,107.41,108.36,1885056,0.0,1.0
2018-02-15,113.52,114.71,110.01,111.16,2540872,113.52,114.71,110.01,111.16,2540872,0.0,1.0
2018-02-16,112.95,114.53,112.1,113.58,1410819,112.95,114.53,112.1,113.58,1410819,0.0,1.0
2018-02-20,114.27,115.06,112.0,112.51,1338569,114.27,115.06,112.0,112.51,1338569,0.0,1.0
2018-02-21,112.37,115.72,112.32,114.18,2032124,112.37,115.72,112.32,114.18,2032124,0.0,1.0
2018-02-22,112.39,114.76,111.9,112.74,1813652,112.39,114.76,111.9,112.74,1813652,0.0,1.0
2018-02-23,115.03,115.04,112.38,113.67,1797790,115.03,115.04,112.38,113.67,1797790,0.0,1.0
2018-02-26,116.92,117.5,114.73,115.63,2024936,116.92,117.5,114.73,115.63,2024936,0.0,1.0
2018-02-27,116.12,117.57,115.14,117.0,1651549,116.12,117.57,115.14,117.0,1651549,0.0,1.0
2018-02-28,117.47,119.74,116.65,117.02,2732486,117.47,119.74,116.65,117.02,2732486,0.0,1.0
2018-03-01,114.74,118.98,114.01,117.95,2959624,114.74,118.98,114.01,117.95,2959624,0.0,1.0
2018-03-02,116.28,116.43,111.05,113.3,2681717,116.28,116.43,111.05,113.3,2681717,0.0,1.0
2018-03-05,118.87,119.3,115.05,115.18,2502555,118.87,119.3,115.05,115.18,2502555,0.0,1.0
2018-03-06,119.87,120.64,118.25,119.25,4723871,119.87,120.64,118.25,119.25,4723871,0.0,1.0
2018-03-07,137.7,137.9,130.06,133.01,12753507,137.7,137.9,130.06,133.01,12753507,0.0,1.0
2018-03-08,137.29,137.69,133.94,137.01,5191119,137.29,137.69,133.94,137.01,5191119,0.0,1.0
2018-03-09,139.36,140.0,137.35,138.44,3738055,139.36,140.0,137.35,138.44,3738055,0.0,1.0
2018-03-12,138.37,141.19,138.34,139.21,2094839,138.37,141.19,138.34,139.21,2094839,0.0,1.0
2018-03-13,136.0,141.26,135.07,139.74,2293202,136.0,141.26,135.07,139.74,2293202,0.0,1.0
2018-03-14,136.19,137.6111,135.05,136.85,1587999,136.19,137.6111,135.05,136.85,1587999,0.0,1.0
2018-03-15,136.72,137.92,135.425,136.69,1297340,136.72,137.92,135.425,136.69,1297340,0.0,1.0
2018-03-16,135.75,139.01,135.44,136.33,2297886,135.75,139.01,135.44,136.33,2297886,0.0,1.0
2018-03-19,134.31,135.46,132.06,133.94,1940002,134.31,135.46,132.06,133.94,1940002,0.0,1.0
2018-03-20,134.6,136.29,133.89,134.5,1741955,134.6,136.29,133.89,134.5,1741955,0.0,1.0
2018-03-21,135.54,137.6,133.87,135.01,2171331,135.54,137.6,133.87,135.01,2171331,0.0,1.0
2018-03-22,131.41,135.93,131.15,133.82,2296690,131.41,135.93,131.15,133.82,2296690,0.0,1.0
2018-03-23,128.02,132.5,128.0,131.75,2724858,128.02,132.5,128.0,131.75,2724858,0.0,1.0
2018-03-26,134.22,134.59,130.06,131.05,2254565,134.22,134.59,130.06,131.05,2254565,0.0,1.0
2018-03-27,128.31,134.59,127.1901,134.53,2987678,128.31,134.59,127.1901,134.53,2987678,0.0,1.0
2018-03-28,124.55,129.39,124.38,127.71,3534462,124.55,129.39,124.38,127.71,3534462,0.0,1.0
2018-03-29,125.58,128.31,123.87,125.2,4263826,125.58,128.31,123.87,125.2,4263826,0.0,1.0
2018-04-02,122.75,125.8,120.8,124.56,2683251,122.75,125.8,120.8,124.56,2683251,0.0,1.0
2018-04-03,124.84,126.44,122.21,124.18,2292316,124.84,126.44,122.21,124.18,2292316,0.0,1.0
2018-04-04,127.5,128.05,121.36,121.72,2573750,127.5,128.05,121.36,121.72,2573750,0.0,1.0
2018-04-05,128.02,129.14,126.98,128.68,2082237,128.02,129.14,126.98,128.68,2082237,0.0,1.0
2018-04-06,125.75,127.96,124.96,126.69,2527813,125.75,127.96,124.96,126.69,2527813,0.0,1.0
2018-04-09,127.57,129.135,126.39,126.72,1893001,127.57,129.135,126.39,126.72,1893001,0.0,1.0
2018-04-10,131.73,132.37,128.19,129.25,2182546,131.73,132.37,128.19,129.25,2182546,0.0,1.0
2018-04-11,130.94,132.66,130.07,130.5,1379933,130.94,132.66,130.07,130.5,1379933,0.0,1.0
2018-04-12,132.17,133.04,131.12,131.54,1700329,132.17,133.04,131.12,131.54,1700329,0.0,1.0
2018-04-13,129.17,133.55,127.98,133.55,2023422,129.17,133.55,127.98,133.55,2023422,0.0,1.0
2018-04-16,129.72,131.15,128.77,130.49,1707580,129.72,131.15,128.77,130.49,1707580,0.0,1.0
2018-04-17,132.58,133.64,130.94,131.21,2100597,132.58,133.64,130.94,131.21,2100597,0.0,1.0
2018-04-18,133.87,134.73,132.08,133.19,1321599,133.87,134.73,132.08,133.19,1321599,0.0,1.0
2018-04-19,132.33,134.03,131.485,133.49,1250758,132.33,134.03,131.485,133.49,1250758,0.0,1.0
2018-04-20,130.09,132.47,128.96,132.47,1678477,130.09,132.47,128.96,132.47,1678477,0.0,1.0
2018-04-23,129.18,132.04,128.29,130.64,1369974,129.18,132.04,128.29,130.64,1369974,0.0,1.0
2018-04-24,123.68,131.28,122.05,130.64,2513420,123.68,131.28,122.05,130.64,2513420,0.0,1.0
2018-04-25,123.97,124.65,120.905,123.72,1978349,123.97,124.65,120.905,123.72,1978349,0.0,1.0
2018-04-26,126.98,127.55,123.97,124.62,1912790,126.98,127.55,123.97,124.62,1912790,0.0,1.0
2018-04-27,126.64,127.83,125.775,127.16,1175553,126.64,127.83,125.775,127.16,1175553,0.0,1.0
2018-04-30,125.9,128.09,125.81,127.32,1448522,125.9,128.09,125.81,127.32,1448522,0.0,1.0
2018-05-01,127.06,127.37,125.29,125.3,1163008,127.06,127.37,125.29,125.3,1163008,0.0,1.0
2018-05-02,125.26,127.21,124.99,126.82,1483210,125.26,127.21,124.99,126.82,1483210,0.0,1.0
2018-05-03,127.6,128.35,123.875,124.76,1531781,127.6,128.35,123.875,124.76,1531781,0.0,1.0
2018-05-04,129.46,130.68,125.59,126.49,1632882,129.46,130.68,125.59,126.49,1632882,0.0,1.0
2018-05-07,131.57,132.12,129.63,129.76,1333402,131.57,132.12,129.63,129.76,1333402,0.0,1.0
2018-05-08,132.76,133.16,130.71,131.57,1152299,132.76,133.16,130.71,131.57,1152299,0.0,1.0
2018-05-09,135.32,136.37,133.07,133.07,1678429,135.32,136.37,133.07,133.07,1678429,0.0,1.0
2018-05-10,136.47,137.67,134.9,135.96,1374565,136.47,137.67,134.9,135.96,1374565,0.0,1.0
2018-05-11,136.21,136.94,135.33,136.56,1477253,136.21,136.94,135.33,136.56,1477253,0.0,1.0
2018-05-14,134.11,138.38,133.3303,136.99,1698103,134.11,138.38,133.3303,136.99,1698103,0.0,1.0
2018-05-15,136.16,137.45,131.59,133.16,2089032,136.16,137.45,131.59,133.16,2089032,0.0,1.0
2018-05-16,135.93,136.73,134.89,136.47,1465230,135.93,136.73,134.89,136.47,1465230,0.0,1.0
2018-05-17,136.52,136.83,134.58,135.41,1404495,136.52,136.83,134.58,135.41,1404495,0.0,1.0
2018-05-18,138.85,139.665,136.25,136.62,1723616,138.85,139.665,136.25,136.62,1723616,0.0,1.0
2018-05-21,137.67,139.94,136.925,139.61,2474786,137.67,139.94,136.925,139.61,2474786,0.0,1.0
2018-05-22,136.71,139.17,136.46,138.51,1740505,136.71,139.17,136.46,138.51,1740505,0.0,1.0
2018-05-23,139.31,139.5,135.02,135.31,1949033,139.31,139.5,135.02,135.31,1949033,0.0,1.0
2018-05-24,138.92,139.628,136.12,139.06,4020965,138.92,139.628,136.12,139.06,4020965,0.0,1.0
2018-05-25,132.75,139.6925,131.147,132.71,6543575,132.75,139.6925,131.147,132.71,6543575,0.0,1.0
2018-05-29,129.62,132.24,128.14,131.65,2946749,129.62,132.24,128.14,131.65,2946749,0.0,1.0
2018-05-30,129.37,132.04,128.77,130.66,2149055,129.37,132.04,128.77,130.66,2149055,0.0,1.0
2018-05-31,129.1,131.2,128.99,129.51,2733454,129.1,131.2,128.99,129.51,2733454,0.0,1.0
2018-06-01,133.52,133.65,129.95,130.3,2076338,133.52,133.65,129.95,130.3,2076338,0.0,1.0
2018-06-04,135.57,135.67,131.99,133.45,1573039,135.57,135.67,131.99,133.45,1573039,0.0,1.0
2018-06-05,136.8,138.13,134.47,135.65,1289486,136.8,138.13,134.47,135.65,1289486,0.0,1.0
2018-06-06,137.93,138.0,135.76,137.21,1614788,137.93,138.0,135.76,137.21,1614788,0.0,1.0
2018-06-07,134.14,137.93,132.38,137.69,1889683,134.14,137.93,132.38,137.69,1889683,0.0,1.0
2018-06-08,135.13,135.35,132.97,133.72,1045655,135.13,135.35,132.97,133.72,1045655,0.0,1.0
2018-06-11,135.97,136.21,134.71,135.01,1349069,135.97,136.21,134.71,135.01,1349069,0.0,1.0
2018-06-12,137.36,137.91,136.38,136.53,1252847,137.36,137.91,136.38,136.53,1252847,0.0,1.0
2018-06-13,137.16,139.25,136.43,137.89,1521571,137.16,139.25,136.43,137.89,1521571,0.0,1.0
2018-06-14,138.41,139.44,137.76,138.14,1834117,138.41,139.44,137.76,138.14,1834117,0.0,1.0
2018-06-15,137.99,138.37,135.58,138.28,2259810,137.99,138.37,135.58,138.28,2259810,0.0,1.0
2018-06-18,141.26,142.48,136.15,136.36,2990613,141.26,142.48,136.15,136.36,2990613,0.0,1.0
2018-06-19,141.04,141.28,138.1,139.0,2630141,141.04,141.28,138.1,139.0,2630141,0.0,1.0
2018-06-20,140.94,142.936,140.66,141.1,2199764,140.94,142.936,140.66,141.1,2199764,0.0,1.0
2018-06-21,137.74,141.959,137.36,141.05,1819378,137.74,141.959,137.36,141.05,1819378,0.0,1.0
2018-06-22,136.51,137.955,133.37,137.69,2703177,136.51,137.955,133.37,137.69,2703177,0.0,1.0
2018-06-25,129.75,135.065,128.166,134.88,2649300,129.75,135.065,128.166,134.88,2649300,0.0,1.0
2018-06-26,130.17,131.75,128.76,129.74,1615323,130.17,131.75,128.76,129.74,1615323,0.0,1.0
2018-06-27,127.62,131.974,126.59,130.74,2474897,127.62,131.974,126.59,130.74,2474897,0.0,1.0
2018-06-28,130.24,130.865,127.2,127.95,1798202,130.24,130.865,127.2,127.95,1798202,0.0,1.0
2018-06-29,131.09,132.92,130.53,130.53,1714615,131.09,132.92,130.53,130.53,1714615,0.0,1.0
2018-07-02,131.9,131.96,129.01,130.02,1308272,131.9,131.96,129.01,130.02,1308272,0.0,1.0
2018-07-03,131.6,133.2,131.28,131.65,928105,131.6,133.2,131.28,131.65,928105,0.0,1.0
2018-07-05,132.8,133.81,131.31,133.01,1708205,132.8,133.81,131.31,133.01,1708205,0.0,1.0
2018-07-06,135.11,135.49,132.66,133.26,1159193,135.11,135.49,132.66,133.26,1159193,0.0,1.0
2018-07-09,134.97,136.52,133.36,135.13,1761706,134.97,136.52,133.36,135.13,1761706,0.0,1.0
2018-07-10,134.37,136.8,133.89,134.9,1426997,134.37,136.8,133.89,134.9,1426997,0.0,1.0
2018-07-11,132.22,134.03,131.65,133.51,2160822,132.22,134.03,131.65,133.51,2160822,0.0,1.0
2018-07-12,137.46,137.88,132.5803,133.0,2244919,137.46,137.88,132.5803,133.0,2244919,0.0,1.0
2018-07-13,137.21,137.44,134.87,136.99,972848,137.21,137.44,134.87,136.99,972848,0.0,1.0
2018-07-16,136.24,137.315,135.76,136.62,899399,136.24,137.315,135.76,136.62,899399,0.0,1.0
2018-07-17,136.56,137.39,134.44,134.88,1105729,136.56,137.39,134.44,134.88,1105729,0.0,1.0
2018-07-18,137.43,137.96,135.84,136.55,1291726,137.43,137.96,135.84,136.55,1291726,0.0,1.0
2018-07-19,134.5,136.99,134.33,136.64,1608459,134.5,136.99,134.33,136.64,1608459,0.0,1.0
2018-07-20,134.32,135.52,134.13,135.16,1370778,134.32,135.52,134.13,135.16,1370778,0.0,1.0
2018-07-23,134.5,134.69,132.06,134.0,1343401,134.5,134.69,132.06,134.0,1343401,0.0,1.0
2018-07-24,132.31,135.97,131.5,135.31,1071656,132.31,135.97,131.5,135.31,1071656,0.0,1.0
2018-07-25,135.85,135.92,131.64,132.31,2110962,135.85,135.92,131.64,132.31,2110962,0.0,1.0
2018-07-26,136.14,137.46,133.57,135.55,1345370,136.14,137.46,133.57,135.55,1345370,0.0,1.0
2018-07-27,131.16,136.85,130.0,136.44,1846125,131.16,136.85,130.0,136.44,1846125,0.0,1.0
2018-07-30,127.0,131.64,124.69,131.17,2638008,127.0,131.64,124.69,131.17,2638008,0.0,1.0
2018-07-31,128.44,130.45,126.58,127.41,1913170,128.44,130.45,126.58,127.41,1913170,0.0,1.0
2018-08-01,127.18,129.77,126.73,127.99,1885030,127.18,129.77,126.73,127.99,1885030,0.0,1.0
2018-08-02,131.16,131.32,125.885,125.93,1452428,131.16,131.32,125.885,125.93,1452428,0.0,1.0
2018-08-03,132.05,132.47,129.96,131.33,1372765,132.05,132.47,129.96,131.33,1372765,0.0,1.0
2018-08-06,134.35,134.61,131.32,131.93,1304218,134.35,134.61,131.32,131.93,1304218,0.0,1.0
2018-08-07,135.19,136.33,134.38,134.44,1226245,135.19,136.33,134.38,134.44,1226245,0.0,1.0
2018-08-08,134.14,135.26,133.47,134.83,994700,134.14,135.26,133.47,134.83,994700,0.0,1.0
2018-08-09,135.11,137.0,133.89,134.59,1160567,135.11,137.0,133.89,134.59,1160567,0.0,1.0
2018-08-10,134.85,136.21,133.71,134.27,1115210,134.85,136.21,133.71,134.27,1115210,0.0,1.0
2018-08-13,133.39,136.56,133.26,135.24,1178725,133.39,136.56,133.26,135.24,1178725,0.0,1.0
2018-08-14,134.0,135.26,133.07,134.05,1056158,134.0,135.26,133.07,134.05,1056158,0.0,1.0
2018-08-15,131.05,133.63,129.34,133.01,1695181,131.05,133.63,129.34,133.01,1695181,0.0,1.0
2018-08-16,133.73,133.89,131.1,132.1,2660915,133.73,133.89,131.1,132.1,2660915,0.0,1.0
2018-08-17,132.35,133.53,129.87,133.13,2117328,132.35,133.53,129.87,133.13,2117328,0.0,1.0
2018-08-20,133.72,134.29,131.63,132.35,2540907,133.72,134.29,131.63,132.35,2540907,0.0,1.0
2018-08-21,135.52,136.96,133.69,134.18,2547790,135.52,136.96,133.69,134.18,2547790,0.0,1.0
2018-08-22,136.94,137.55,134.84,134.84,1875281,136.94,137.55,134.84,134.84,1875281,0.0,1.0
2018-08-23,136.31,138.7,135.65,136.97,2613834,136.31,138.7,135.65,136.97,2613834,0.0,1.0
2018-08-24,157.2,157.78,150.62,152.39,8511153,157.2,157.78,150.62,152.39,8511153,0.0,1.0
2018-08-27,154.63,159.94,153.91,158.06,3290880,154.63,159.94,153.91,158.06,3290880,0.0,1.0
2018-08-28,156.81,157.83,154.67,154.87,2193358,156.81,157.83,154.67,154.87,2193358,0.0,1.0
2018-08-29,155.67,157.63,155.32,156.75,2316198,155.67,157.63,155.32,156.75,2316198,0.0,1.0
2018-08-30,153.86,155.93,153.58,155.63,1848933,153.86,155.93,153.58,155.63,1848933,0.0,1.0
2018-08-31,154.35,154.74,153.27,153.56,1660986,154.35,154.74,153.27,153.56,1660986,0.0,1.0
2018-09-04,153.59,154.48,152.29,154.17,1514951,153.59,154.48,152.29,154.17,1514951,0.0,1.0
2018-09-05,149.33,154.31,148.45,153.87,1689528,149.33,154.31,148.45,153.87,1689528,0.0,1.0
2018-09-06,148.8,150.26,147.33,149.34,1498024,148.8,150.26,147.33,149.34,1498024,0.0,1.0
2018-09-07,149.17,150.85,146.7101,147.64,1533499,149.17,150.85,146.7101,147.64,1533499,0.0,1.0
2018-09-10,150.75,151.22,148.54,149.96,1466263,150.75,151.22,148.54,149.96,1466263,0.0,1.0
2018-09-11,150.87,151.73,150.07,150.29,1098342,150.87,151.73,150.07,150.29,1098342,0.0,1.0
2018-09-12,150.78,150.95,147.605,150.82,1218239,150.78,150.95,147.605,150.82,1218239,0.0,1.0
2018-09-13,151.38,154.06,151.112,151.6,1126801,151.38,154.06,151.112,151.6,1126801,0.0,1.0
2018-09-14,151.35,153.21,150.54,151.33,1502554,151.35,153.21,150.54,151.33,1502554,0.0,1.0
2018-09-17,146.72,152.0,146.29,150.23,1690153,146.72,152.0,146.29,150.23,1690153,0.0,1.0
2018-09-18,148.79,150.54,146.14,146.81,1435718,148.79,150.54,146.14,146.81,1435718,0.0,1.0
2018-09-19,148.4,148.98,145.9,148.32,1247955,148.4,148.98,145.9,148.32,1247955,0.0,1.0
2018-09-20,153.23,153.94,148.9696,149.77,2795801,153.23,153.94,148.9696,149.77,2795801,0.0,1.0
2018-09-21,152.4,154.59,151.63,153.86,2662729,152.4,154.59,151.63,153.86,2662729,0.0,1.0
2018-09-24,152.83,153.7,149.33,150.65,1575476,152.83,153.7,149.33,150.65,1575476,0.0,1.0
2018-09-25,155.4,155.56,152.98,153.11,1473007,155.4,155.56,152.98,153.11,1473007,0.0,1.0
2018-09-26,154.82,157.11,154.31,155.99,1118719,154.82,157.11,154.31,155.99,1118719,0.0,1.0
2018-09-27,156.0,156.51,154.87,155.36,1026197,156.0,156.51,154.87,155.36,1026197,0.0,1.0
2018-09-28,156.11,156.6683,154.83,155.05,976735,156.11,156.6683,154.83,155.05,976735,0.0,1.0
2018-10-01,155.5,156.64,154.845,155.65,1490451,155.5,156.64,154.845,155.65,1490451,0.0,1.0
2018-10-02,153.92,156.26,153.1336,155.73,1463586,153.92,156.26,153.1336,155.73,1463586,0.0,1.0
2018-10-03,154.87,155.83,153.4398,154.26,1508267,154.87,155.83,153.4398,154.26,1508267,0.0,1.0
2018-10-04,152.1,154.79,149.76,153.67,5205116,152.1,154.79,149.76,153.67,5205116,0.0,1.0
2018-10-05,152.0,153.375,150.43,152.0,3242633,152.0,153.375,150.43,152.0,3242633,0.0,1.0
2018-10-08,146.21,152.3307,145.12,151.14,3913365,146.21,152.3307,145.12,151.14,3913365,0.0,1.0
2018-10-09,142.86,148.13,142.7,146.52,2442467,142.86,148.13,142.7,146.52,2442467,0.0,1.0
2018-10-10,133.5,141.99,133.34,141.66,3865623,133.5,141.99,133.34,141.66,3865623,0.0,1.0
2018-10-11,130.89,134.42,129.0,132.6,3051178,130.89,134.42,129.0,132.6,3051178,0.0,1.0
2018-10-12,138.18,140.25,135.25,135.68,3965861,138.18,140.25,135.25,135.68,3965861,0.0,1.0
2018-10-15,134.6,139.32,132.7987,138.47,2273334,134.6,139.32,132.7987,138.47,2273334,0.0,1.0
2018-10-16,141.42,141.8,136.62,137.3,2096275,141.42,141.8,136.62,137.3,2096275,0.0,1.0
2018-10-17,141.77,142.1,138.7,141.18,1599492,141.77,142.1,138.7,141.18,1599492,0.0,1.0
2018-10-18,137.29,141.45,135.76,140.76,2012070,137.29,141.45,135.76,140.76,2012070,0.0,1.0
2018-10-19,133.18,140.43,133.1001,137.98,3067639,133.18,140.43,133.1001,137.98,3067639,0.0,1.0
2018-10-22,135.64,137.31,131.45,133.93,1931278,135.64,137.31,131.45,133.93,1931278,0.0,1.0
2018-10-23,134.12,136.09,130.11,132.65,2325853,134.12,136.09,130.11,132.65,2325853,0.0,1.0
2018-10-24,124.92,134.04,124.68,133.31,3694703,124.92,134.04,124.68,133.31,3694703,0.0,1.0
2018-10-25,130.01,131.0,126.175,127.19,2707346,130.01,131.0,126.175,127.19,2707346,0.0,1.0
2018-10-26,124.71,128.96,123.93,125.54,3264106,124.71,128.96,123.93,125.54,3264106,0.0,1.0
2018-10-29,124.13,129.1596,119.93,128.78,3619313,124.13,129.1596,119.93,128.78,3619313,0.0,1.0
2018-10-30,125.96,126.88,122.96,123.87,2060551,125.96,126.88,122.96,123.87,2060551,0.0,1.0
2018-10-31,129.25,132.5,127.67,128.28,2260542,129.25,132.5,127.67,128.28,2260542,0.0,1.0
2018-11-01,135.23,135.66,127.34,130.0,2485600,135.23,135.66,127.34,130.0,2485600,0.0,1.0
2018-11-02,134.13,137.29,132.71,135.51,1578790,134.13,137.29,132.71,135.51,1578790,0.0,1.0
2018-11-05,133.5,134.88,131.55,134.7,1147838,133.5,134.88,131.55,134.7,1147838,0.0,1.0
2018-11-06,133.7,135.7,132.01,133.12,869669,133.7,135.7,132.01,133.12,869669,0.0,1.0
2018-11-07,138.92,139.42,135.26,135.26,2897286,138.92,139.42,135.26,135.26,2897286,0.0,1.0
2018-11-08,140.61,140.71,137.89,138.78,1617438,140.61,140.71,137.89,138.78,1617438,0.0,1.0
2018-11-09,135.55,139.29,133.78,139.28,1602958,135.55,139.29,133.78,139.28,1602958,0.0,1.0
2018-11-12,130.11,134.49,128.85,134.18,1788041,130.11,134.49,128.85,134.18,1788041,0.0,1.0
2018-11-13,130.92,134.165,129.72,131.11,1527032,130.92,134.165,129.72,131.11,1527032,0.0,1.0
2018-11-14,129.43,133.99,128.23,133.0,1520687,129.43,133.99,128.23,133.0,1520687,0.0,1.0
2018-11-15,134.29,134.6999,127.94,128.63,1771810,134.29,134.6999,127.94,128.63,1771810,0.0,1.0
2018-11-16,134.04,135.96,132.53,134.8,1956400,134.04,135.96,132.53,134.8,1956400,0.0,1.0
2018-11-19,125.74,134.96,125.05,134.21,2703607,125.74,134.96,125.05,134.21,2703607,0.0,1.0
2018-11-20,123.05,125.9,120.1,123.17,3655966,123.05,125.9,120.1,123.17,3655966,0.0,1.0
2018-11-21,135.04,139.4,132.23,136.0,6007115,135.04,139.4,132.23,136.0,6007115,0.0,1.0
2018-11-23,132.69,134.735,131.7,132.89,2256968,132.69,134.735,131.7,132.89,2256968,0.0,1.0
2018-11-26,138.8,139.0996,134.16,134.98,2889042,138.8,139.0996,134.16,134.98,2889042,0.0,1.0
2018-11-27,140.16,143.0,136.63,137.34,3639974,140.16,143.0,136.63,137.34,3639974,0.0,1.0
2018-11-28,143.16,145.205,140.31,141.34,3333728,143.16,145.205,140.31,141.34,3333728,0.0,1.0
2018-11-29,145.55,147.44,141.95,141.95,3248095,145.55,147.44,141.95,141.95,3248095,0.0,1.0
2018-11-30,144.5,146.5,142.19,145.92,2624771,144.5,146.5,142.19,145.92,2624771,0.0,1.0
2018-12-03,148.02,150.41,146.525,148.03,2913002,148.02,150.41,146.525,148.03,2913002,0.0,1.0
2018-12-04,139.84,148.85,139.38,146.64,2790201,139.84,148.85,139.38,146.64,2790201,0.0,1.0
2018-12-06,140.14,140.14,133.3,136.36,2588255,140.14,140.14,133.3,136.36,2588255,0.0,1.0
2018-12-07,132.57,139.87,131.6201,138.71,2111805,132.57,139.87,131.6201,138.71,2111805,0.0,1.0
2018-12-10,135.02,135.63,130.5,132.43,1657355,135.02,135.63,130.5,132.43,1657355,0.0,1.0
2018-12-11,133.87,138.9799,133.24,138.28,2171204,133.87,138.9799,133.24,138.28,2171204,0.0,1.0
2018-12-12,137.79,140.42,136.22,137.5,1772710,137.79,140.42,136.22,137.5,1772710,0.0,1.0
2018-12-13,135.57,138.945,133.655,136.46,1485917,135.57,138.945,133.655,136.46,1485917,0.0,1.0
2018-12-14,131.5,135.83,130.99,133.6,1463066,131.5,135.83,130.99,133.6,1463066,0.0,1.0
2018-12-17,127.27,131.945,126.51,130.99,2247989,127.27,131.945,126.51,130.99,2247989,0.0,1.0
2018-12-18,130.58,131.54,128.29,128.36,1878568,130.58,131.54,128.29,128.36,1878568,0.0,1.0
2018-12-19,128.13,134.82,127.0,130.44,2705286,128.13,134.82,127.0,130.44,2705286,0.0,1.0
2018-12-20,124.93,129.44,121.04,127.64,2581864,124.93,129.44,121.04,127.64,2581864,0.0,1.0
2018-12-21,120.3,126.7,120.11,125.84,3894410,120.3,126.7,120.11,125.84,3894410,0.0,1.0
2018-12-24,118.32,122.14,117.72,118.72,1641951,118.32,122.14,117.72,118.72,1641951,0.0,1.0
2018-12-26,125.93,125.93,118.195,119.54,1842819,125.93,125.93,118.195,119.54,1842819,0.0,1.0
2018-12-27,127.41,127.49,121.26,122.66,1850892,127.41,127.49,121.26,122.66,1850892,0.0,1.0
2018-12-28,127.23,130.11,125.07,128.71,1349251,127.23,130.11,125.07,128.71,1349251,0.0,1.0
2018-12-31,128.61,129.497,127.175,129.19,1394761,128.61,129.497,127.175,129.19,1394761,0.0,1.0
2019-01-02,128.96,129.64,124.65,125.39,1517461,128.96,129.64,124.65,125.39,1517461,0.0,1.0
2019-01-03,121.85,127.5,121.12,126.49,2564725,121.85,127.5,121.12,126.49,2564725,0.0,1.0
2019-01-04,128.28,129.37,121.81,124.37,2480600,128.28,129.37,121.81,124.37,2480600,0.0,1.0
2019-01-07,132.72,133.4,128.15,128.27,1634570,132.72,133.4,128.15,128.27,1634570,0.0,1.0
2019-01-08,133.87,135.7,132.245,134.26,1324802,133.87,135.7,132.245,134.26,1324802,0.0,1.0
2019-01-09,136.77,137.78,133.41,134.72,1770496,136.77,137.78,133.41,134.72,1770496,0.0,1.0
2019-01-10,136.71,137.53,134.85,135.21,1517630,136.71,137.53,134.85,135.21,1517630,0.0,1.0
2019-01-11,136.74,137.5,135.25,135.78,903150,136.74,137.5,135.25,135.78,903150,0.0,1.0
2019-01-14,134.75,136.18,134.12,135.37,906326,134.75,136.18,134.12,135.37,906326,0.0,1.0
2019-01-15,135.88,137.45,131.88,131.88,1573952,135.88,137.45,131.88,131.88,1573952,0.0,1.0
2019-01-16,135.3,137.5,134.8,136.18,1425769,135.3,137.5,134.8,136.18,1425769,0.0,1.0
2019-01-17,136.5,137.9,134.255,134.63,2127856,136.5,137.9,134.255,134.63,2127856,0.0,1.0
2019-01-18,141.73,141.84,135.46,138.29,2684475,141.73,141.84,135.46,138.29,2684475,0.0,1.0
2019-01-22,139.06,141.52,138.12,140.28,2015485,139.06,141.52,138.12,140.28,2015485,0.0,1.0
2019-01-23,137.49,141.135,136.555,139.46,1637955,137.49,141.135,136.555,139.46,1637955,0.0,1.0
2019-01-24,136.05,137.5,135.235,136.02,2117948,136.05,137.5,135.235,136.02,2117948,0.0,1.0
2019-01-25,142.08,142.48,137.755,138.11,1958348,142.08,142.48,137.755,138.11,1958348,0.0,1.0
2019-01-28,140.77,141.09,138.74,140.65,1314649,140.77,141.09,138.74,140.65,1314649,0.0,1.0
2019-01-29,140.16,141.77,139.01,140.92,806642,140.16,141.77,139.01,140.92,806642,0.0,1.0
2019-01-30,146.0,146.06,140.61,141.68,1295768,146.0,146.06,140.61,141.68,1295768,0.0,1.0
2019-01-31,147.2,148.57,145.86,146.2,1416343,147.2,148.57,145.86,146.2,1416343,0.0,1.0
2019-02-01,149.07,149.56,146.895,147.78,1647404,149.07,149.56,146.895,147.78,1647404,0.0,1.0
2019-02-04,151.59,152.65,149.0,149.06,1717471,151.59,152.65,149.0,149.06,1717471,0.0,1.0
2019-02-05,152.42,153.69,151.67,151.73,1591408,152.42,153.69,151.67,151.73,1591408,0.0,1.0
2019-02-06,152.28,153.14,150.79,152.16,1325779,152.28,153.14,150.79,152.16,1325779,0.0,1.0
2019-02-07,150.56,151.93,149.135,151.0,1859557,150.56,151.93,149.135,151.0,1859557,0.0,1.0
2019-02-08,154.31,154.41,149.12,149.12,1407936,154.31,154.41,149.12,149.12,1407936,0.0,1.0
2019-02-11,154.57,156.27,153.8,155.0,1432168,154.57,156.27,153.8,155.0,1432168,0.0,1.0
2019-02-12,159.54,159.61,155.89,156.4,1738924,159.54,159.61,155.89,156.4,1738924,0.0,1.0
2019-02-13,160.03,161.1,159.21,159.97,1898021,160.03,161.1,159.21,159.97,1898021,0.0,1.0
2019-02-14,159.94,161.05,158.005,158.84,1470416,159.94,161.05,158.005,158.84,1470416,0.0,1.0
2019-02-15,160.35,161.51,159.39,161.51,1699110,160.35,161.51,159.39,161.51,1699110,0.0,1.0
2019-02-19,160.68,160.97,159.0,160.43,1758595,160.68,160.97,159.0,160.43,1758595,0.0,1.0
2019-02-20,159.8,161.49,158.48,160.55,1175476,159.8,161.49,158.48,160.55,1175476,0.0,1.0
2019-02-21,159.83,160.68,158.85,159.64,1050602,159.83,160.68,158.85,159.64,1050602,0.0,1.0
2019-02-22,161.51,161.78,160.19,160.87,948765,161.51,161.78,160.19,160.87,948765,0.0,1.0
2019-02-25,163.94,166.29,163.49,163.54,1976531,163.94,166.29,163.49,163.54,1976531,0.0,1.0
2019-02-26,163.31,164.29,161.705,163.78,1576231,163.31,164.29,161.705,163.78,1576231,0.0,1.0
2019-02-27,164.28,164.32,160.66,162.59,1530928,164.28,164.32,160.66,162.59,1530928,0.0,1.0
2019-02-28,163.01,164.67,162.59,164.07,2233265,163.01,164.67,162.59,164.07,2233265,0.0,1.0
2019-03-01,159.77,169.05,158.4,167.77,3836682,159.77,169.05,158.4,167.77,3836682,0.0,1.0
2019-03-04,157.79,161.84,153.245,161.0,4197521,157.79,161.84,153.245,161.0,4197521,0.0,1.0
2019-03-05,154.71,158.2,154.165,158.2,2193566,154.71,158.2,154.165,158.2,2193566,0.0,1.0
2019-03-06,153.51,155.96,152.04,154.76,1803535,153.51,155.96,152.04,154.76,1803535,0.0,1.0
2019-03-07,152.77,153.97,150.88,152.9,3167608,152.77,153.97,150.88,152.9,3167608,0.0,1.0
2019-03-08,152.37,152.5,149.5,150.29,1692091,152.37,152.5,149.5,150.29,1692091,0.0,1.0
2019-03-11,154.04,155.28,151.86,152.39,2074984,154.04,155.28,151.86,152.39,2074984,0.0,1.0
2019-03-12,154.81,155.39,152.88,154.36,1418569,154.81,155.39,152.88,154.36,1418569,0.0,1.0
2019-03-13,153.38,157.09,153.21,155.34,2143561,153.38,157.09,153.21,155.34,2143561,0.0,1.0
2019-03-14,153.15,154.26,151.93,153.05,2233797,153.15,154.26,151.93,153.05,2233797,0.0,1.0
2019-03-15,153.28,154.68,152.46,152.7,3513600,153.28,154.68,152.46,152.7,3513600,0.0,1.0
2019-03-18,153.85,155.3177,152.33,153.29,1925263,153.85,155.3177,152.33,153.29,1925263,0.0,1.0
2019-03-19,155.1,156.12,153.657,154.62,2172943,155.1,156.12,153.657,154.62,2172943,0.0,1.0
2019-03-20,154.31,156.27,152.36,156.0,1805747,154.31,156.27,152.36,156.0,1805747,0.0,1.0
2019-03-21,158.82,159.035,154.27,154.27,1550309,158.82,159.035,154.27,154.27,1550309,0.0,1.0
2019-03-22,154.22,158.82,153.9449,158.0,1858292,154.22,158.82,153.9449,158.0,1858292,0.0,1.0
2019-03-25,154.69,155.55,152.43,153.53,1768895,154.69,155.55,152.43,153.53,1768895,0.0,1.0
2019-03-26,155.91,157.39,154.86,155.49,1511361,155.91,157.39,154.86,155.49,1511361,0.0,1.0
2019-03-27,153.1,156.1,151.15,155.65,1595422,153.1,156.1,151.15,155.65,1595422,0.0,1.0
2019-03-28,153.03,154.525,151.2,153.74,1483545,153.03,154.525,151.2,153.74,1483545,0.0,1.0
2019-03-29,155.82,155.94,153.86,154.69,1833363,155.82,155.94,153.86,154.69,1833363,0.0,1.0
2019-04-01,163.82,163.97,157.29,158.22,3886226,163.82,163.97,157.29,158.22,3886226,0.0,1.0
2019-04-02,164.35,164.85,163.03,163.53,1904146,164.35,164.85,163.03,163.53,1904146,0.0,1.0
2019-04-03,166.65,168.56,165.0,165.55,2655627,166.65,168.56,165.0,165.55,2655627,0.0,1.0
2019-04-04,165.05,168.0,163.22,166.69,2234564,165.05,168.0,163.22,166.69,2234564,0.0,1.0
2019-04-05,166.33,167.15,165.1425,166.04,1259071,166.33,167.15,165.1425,166.04,1259071,0.0,1.0
2019-04-08,166.74,166.93,163.13,165.82,1699076,166.74,166.93,163.13,165.82,1699076,0.0,1.0
2019-04-09,167.06,167.37,165.56,166.15,1214016,167.06,167.37,165.56,166.15,1214016,0.0,1.0
2019-04-10,170.46,170.91,167.17,167.3,1643518,170.46,170.91,167.17,167.3,1643518,0.0,1.0
2019-04-11,171.88,172.11,170.03,171.32,1601332,171.88,172.11,170.03,171.32,1601332,0.0,1.0
2019-04-12,171.87,173.44,170.65,173.02,1404547,171.87,173.44,170.65,173.02,1404547,0.0,1.0
2019-04-15,172.77,173.22,170.9909,172.01,984567,172.77,173.22,170.9909,172.01,984567,0.0,1.0
2019-04-16,172.67,174.4,171.34,173.0,1516890,172.67,174.4,171.34,173.0,1516890,0.0,1.0
2019-04-17,168.03,173.4,167.61,173.12,1862601,168.03,173.4,167.61,173.12,1862601,0.0,1.0
2019-04-18,169.2,169.38,164.81,168.35,1634575,169.2,169.38,164.81,168.35,1634575,0.0,1.0
2019-04-22,172.15,172.31,167.9,168.69,1245583,172.15,172.31,167.9,168.69,1245583,0.0,1.0
2019-04-23,175.28,176.205,172.5,173.0,1889433,175.28,176.205,172.5,173.0,1889433,0.0,1.0
2019-04-24,176.31,177.37,175.04,175.04,1168803,176.31,177.37,175.04,175.04,1168803,0.0,1.0
2019-04-25,175.32,177.475,172.915,176.76,1415497,175.32,177.475,172.915,176.76,1415497,0.0,1.0
2019-04-26,176.99,177.11,174.31,175.37,1263670,176.99,177.11,174.31,175.37,1263670,0.0,1.0
2019-04-29,176.68,178.555,176.35,177.29,1188546,176.68,178.555,176.35,177.29,1188546,0.0,1.0
2019-04-30,178.21,178.42,175.38,176.67,1072186,178.21,178.42,175.38,176.67,1072186,0.0,1.0
2019-05-01,173.97,178.95,173.9,178.93,1292192,173.97,178.95,173.9,178.93,1292192,0.0,1.0
2019-05-02,173.36,174.66,171.325,173.64,996695,173.36,174.66,171.325,173.64,996695,0.0,1.0
2019-05-03,176.7,176.88,174.06,174.72,959606,176.7,176.88,174.06,174.72,959606,0.0,1.0
2019-05-06,175.28,175.51,169.8,171.8,1271197,175.28,175.51,169.8,171.8,1271197,0.0,1.0
2019-05-07,170.72,174.21,168.87,173.0,1725434,170.72,174.21,168.87,173.0,1725434,0.0,1.0
2019-05-08,171.51,172.785,169.72,170.34,1097182,171.51,172.785,169.72,170.34,1097182,0.0,1.0
2019-05-09,171.42,172.01,167.46,169.23,1267627,171.42,172.01,167.46,169.23,1267627,0.0,1.0
2019-05-10,173.77,174.19,167.81,170.64,1302247,173.77,174.19,167.81,170.64,1302247,0.0,1.0
2019-05-13,164.93,170.71,164.6,168.05,1802068,164.93,170.71,164.6,168.05,1802068,0.0,1.0
2019-05-14,169.96,170.7499,166.14,166.73,1339705,169.96,170.7499,166.14,166.73,1339705,0.0,1.0
2019-05-15,173.32,173.93,168.17,168.17,1475002,173.32,173.93,168.17,168.17,1475002,0.0,1.0
2019-05-16,176.68,178.42,173.76,174.15,1261594,176.68,178.42,173.76,174.15,1261594,0.0,1.0
2019-05-17,174.33,177.695,173.89,174.97,1276108,174.33,177.695,173.89,174.97,1276108,0.0,1.0
2019-05-20,170.61,172.825,168.31,172.43,1717845,170.61,172.825,168.31,172.43,1717845,0.0,1.0
2019-05-21,174.23,174.94,172.225,172.76,1478590,174.23,174.94,172.225,172.76,1478590,0.0,1.0
2019-05-22,174.03,175.47,173.24,173.87,1257050,174.03,175.47,173.24,173.87,1257050,0.0,1.0
2019-05-23,169.54,173.74,167.14,170.01,2521788,169.54,173.74,167.14,170.01,2521788,0.0,1.0
2019-05-24,161.22,165.18,158.51,160.68,6109157,161.22,165.18,158.51,160.68,6109157,0.0,1.0
2019-05-28,161.09,165.345,160.7005,161.52,3036945,161.09,165.345,160.7005,161.52,3036945,0.0,1.0
2019-05-29,161.52,162.29,159.26,160.0,2439328,161.52,162.29,159.26,160.0,2439328,0.0,1.0
2019-05-30,162.62,163.56,161.31,161.87,1110108,162.62,163.56,161.31,161.87,1110108,0.0,1.0
2019-05-31,160.91,162.47,159.795,160.0,1862926,160.91,162.47,159.795,160.0,1862926,0.0,1.0
2019-06-03,154.82,161.77,153.55,161.42,2980123,154.82,161.77,153.55,161.42,2980123,0.0,1.0
2019-06-04,159.91,160.05,155.81,157.58,1877053,159.91,160.05,155.81,157.58,1877053,0.0,1.0
2019-06-05,161.31,162.56,158.45,162.32,1229459,161.31,162.56,158.45,162.32,1229459,0.0,1.0
2019-06-06,161.16,161.48,158.37,161.09,1236451,161.16,161.48,158.37,161.09,1236451,0.0,1.0
2019-06-07,165.3,166.0,161.67,162.04,1388906,165.3,166.0,161.67,162.04,1388906,0.0,1.0
2019-06-10,165.12,168.15,164.99,166.38,1504325,165.12,168.15,164.99,166.38,1504325,0.0,1.0
2019-06-11,163.2,167.93,162.03,166.94,1363565,163.2,167.93,162.03,166.94,1363565,0.0,1.0
2019-06-12,163.77,163.81,161.72,163.46,901826,163.77,163.81,161.72,163.46,901826,0.0,1.0
2019-06-13,162.32,164.88,161.77,164.54,1121414,162.32,164.88,161.77,164.54,1121414,0.0,1.0
2019-06-14,158.16,163.0,156.22,161.85,1573772,158.16,163.0,156.22,161.85,1573772,0.0,1.0
2019-06-17,157.38,158.81,157.09,158.39,1423277,157.38,158.81,157.09,158.39,1423277,0.0,1.0
2019-06-18,161.9,163.38,159.27,159.87,1427798,161.9,163.38,159.27,159.87,1427798,0.0,1.0
2019-06-19,165.63,166.79,162.35,163.01,2892609,165.63,166.79,162.35,163.01,2892609,0.0,1.0
2019-06-20,169.45,171.11,167.89,169.03,2739889,169.45,171.11,167.89,169.03,2739889,0.0,1.0
2019-06-21,170.89,171.68,169.0,169.33,3079949,170.89,171.68,169.0,169.33,3079949,0.0,1.0
2019-06-24,168.5,171.83,168.29,171.37,2507711,168.5,171.83,168.29,171.37,2507711,0.0,1.0
2019-06-25,163.16,169.37,162.84,169.28,2368344,163.16,169.37,162.84,169.28,2368344,0.0,1.0
2019-06-26,162.48,165.805,162.32,164.17,1157329,162.48,165.805,162.32,164.17,1157329,0.0,1.0
2019-06-27,165.25,166.07,162.775,163.15,1624028,165.25,166.07,162.775,163.15,1624028,0.0,1.0
2019-06-28,162.9,166.36,162.87,166.12,4849663,162.9,166.36,162.87,166.12,4849663,0.0,1.0
2019-07-01,169.29,170.06,165.52,166.99,2262729,169.29,170.06,165.52,166.99,2262729,0.0,1.0
2019-07-02,170.1,170.3198,168.4,169.11,862163,170.1,170.3198,168.4,169.11,862163,0.0,1.0
2019-07-03,172.0,172.18,168.8409,170.36,852762,172.0,172.18,168.8409,170.36,852762,0.0,1.0
2019-07-05,172.23,172.34,169.44,170.39,1233357,172.23,172.34,169.44,170.39,1233357,0.0,1.0
2019-07-08,169.87,171.39,168.7698,170.75,1766250,169.87,171.39,168.7698,170.75,1766250,0.0,1.0
2019-07-09,171.35,171.43,168.26,168.77,1257389,171.35,171.43,168.26,168.77,1257389,0.0,1.0
2019-07-10,172.74,175.28,172.0,172.51,1419233,172.74,175.28,172.0,172.51,1419233,0.0,1.0
2019-07-11,173.33,174.8,171.5,173.11,1111204,173.33,174.8,171.5,173.11,1111204,0.0,1.0
2019-07-12,174.19,174.46,170.93,174.46,1224418,174.19,174.46,170.93,174.46,1224418,0.0,1.0
2019-07-15,173.71,174.9,172.7,174.9,812483,173.71,174.9,172.7,174.9,812483,0.0,1.0
2019-07-16,171.01,174.66,170.67,174.02,1075985,171.01,174.66,170.67,174.02,1075985,0.0,1.0
2019-07-17,171.62,172.015,169.77,170.65,1102641,171.62,172.015,169.77,170.65,1102641,0.0,1.0
2019-07-18,172.38,173.63,170.57,170.68,904328,172.38,173.63,170.57,170.68,904328,0.0,1.0
2019-07-19,169.31,174.35,169.21,173.3,1155866,169.31,174.35,169.21,173.3,1155866,0.0,1.0
2019-07-22,170.36,172.27,170.09,170.31,1072280,170.36,172.27,170.09,170.31,1072280,0.0,1.0
2019-07-23,169.74,171.45,167.97,171.45,952299,169.74,171.45,167.97,171.45,952299,0.0,1.0
2019-07-24,173.51,173.95,167.93,169.02,1086540,173.51,173.95,167.93,169.02,1086540,0.0,1.0
2019-07-25,169.92,172.76,167.15,171.91,1591175,169.92,172.76,167.15,171.91,1591175,0.0,1.0
2019-07-26,167.99,171.51,167.77,170.23,1159163,167.99,171.51,167.77,170.23,1159163,0.0,1.0
2019-07-29,162.77,168.62,160.7,168.31,1930104,162.77,168.62,160.7,168.31,1930104,0.0,1.0
2019-07-30,160.29,162.85,160.01,162.08,1040435,160.29,162.85,160.01,162.08,1040435,0.0,1.0
2019-07-31,156.17,160.6,154.285,160.28,1676133,156.17,160.6,154.285,160.28,1676133,0.0,1.0
2019-08-01,153.47,158.83,153.03,156.12,2680328,153.47,158.83,153.03,156.12,2680328,0.0,1.0
2019-08-02,147.76,154.27,146.1,153.23,3830732,147.76,154.27,146.1,153.23,3830732,0.0,1.0
2019-08-05,143.57,144.05,141.06,143.58,3382190,143.57,144.05,141.06,143.58,3382190,0.0,1.0
2019-08-06,143.67,146.67,142.055,145.26,2234277,143.67,146.67,142.055,145.26,2234277,0.0,1.0
2019-08-07,144.17,144.955,140.64,141.88,1790609,144.17,144.955,140.64,141.88,1790609,0.0,1.0
2019-08-08,152.09,152.22,146.19,146.48,3198624,152.09,152.22,146.19,146.48,3198624,0.0,1.0
2019-08-09,151.34,152.665,149.46,151.04,1888188,151.34,152.665,149.46,151.04,1888188,0.0,1.0
2019-08-12,148.87,150.36,147.845,149.53,2587098,148.87,150.36,147.845,149.53,2587098,0.0,1.0
2019-08-13,151.81,154.52,148.14,148.59,1810544,151.81,154.52,148.14,148.59,1810544,0.0,1.0
2019-08-14,146.92,148.67,143.61,148.52,2198941,146.92,148.67,143.61,148.52,2198941,0.0,1.0
2019-08-15,142.92,144.99,141.46,144.99,3184225,142.92,144.99,141.46,144.99,3184225,0.0,1.0
2019-08-16,144.13,145.32,143.535,144.71,1975861,144.13,145.32,143.535,144.71,1975861,0.0,1.0
2019-08-19,146.18,146.8,145.46,146.75,1900535,146.18,146.8,145.46,146.75,1900535,0.0,1.0
2019-08-20,146.56,147.42,144.53,145.72,1078330,146.56,147.42,144.53,145.72,1078330,0.0,1.0
2019-08-21,145.95,148.0999,145.01,147.75,1967134,145.95,148.0999,145.01,147.75,1967134,0.0,1.0
2019-08-22,145.21,146.43,143.17,145.9,2616001,145.21,146.43,143.17,145.9,2616001,0.0,1.0
2019-08-23,143.99,147.11,143.24,144.4,2553005,143.99,147.11,143.24,144.4,2553005,0.0,1.0
2019-08-26,147.8,147.86,145.66,145.82,2028890,147.8,147.86,145.66,145.82,2028890,0.0,1.0
2019-08-27,150.21,151.4,148.69,149.45,4271649,150.21,151.4,148.69,149.45,4271649,0.0,1.0
2019-08-28,140.08,141.36,129.7,131.43,18493308,140.08,141.36,129.7,131.43,18493308,0.0,1.0
2019-08-29,142.63,142.98,140.16,142.02,3284728,142.63,142.98,140.16,142.02,3284728,0.0,1.0
2019-08-30,142.82,144.13,141.11,143.79,2991358,142.82,144.13,141.11,143.79,2991358,0.0,1.0
2019-09-03,141.15,143.0,139.87,141.0,2335612,141.15,143.0,139.87,141.0,2335612,0.0,1.0
2019-09-04,144.34,145.59,141.86,142.56,1879887,144.34,145.59,141.86,142.56,1879887,0.0,1.0
2019-09-05,148.22,149.11,145.62,146.28,2956979,148.22,149.11,145.62,146.28,2956979,0.0,1.0
2019-09-06,150.35,152.71,148.105,148.83,2092907,150.35,152.71,148.105,148.83,2092907,0.0,1.0
2019-09-09,151.02,151.65,147.57,151.02,2900845,151.02,151.65,147.57,151.02,2900845,0.0,1.0
2019-09-10,148.05,151.37,146.06,149.98,2077244,148.05,151.37,146.06,149.98,2077244,0.0,1.0
2019-09-11,154.67,154.91,147.5547,149.27,3307188,154.67,154.91,147.5547,149.27,3307188,0.0,1.0
2019-09-12,155.69,159.88,155.05,155.67,3478961,155.69,159.88,155.05,155.67,3478961,0.0,1.0
2019-09-13,153.48,156.14,152.87,155.53,1994213,153.48,156.14,152.87,155.53,1994213,0.0,1.0
2019-09-16,153.87,155.01,152.46,152.47,1505075,153.87,155.01,152.46,152.47,1505075,0.0,1.0
2019-09-17,153.67,153.86,152.0,152.25,1325477,153.67,153.86,152.0,152.25,1325477,0.0,1.0
2019-09-18,151.11,152.34,148.25,152.13,2058502,151.11,152.34,148.25,152.13,2058502,0.0,1.0
2019-09-19,153.38,154.19,151.39,151.39,1347949,153.38,154.19,151.39,151.39,1347949,0.0,1.0
2019-09-20,153.34,154.26,151.43,153.14,1947687,153.34,154.26,151.43,153.14,1947687,0.0,1.0
2019-09-23,152.37,153.53,151.7,152.46,1060851,152.37,153.53,151.7,152.46,1060851,0.0,1.0
2019-09-24,149.13,153.63,148.17,152.94,1985267,149.13,153.63,148.17,152.94,1985267,0.0,1.0
2019-09-25,147.43,149.14,144.92,148.85,2027783,147.43,149.14,144.92,148.85,2027783,0.0,1.0
2019-09-26,149.07,149.8899,145.72,146.86,1074627,149.07,149.8899,145.72,146.86,1074627,0.0,1.0
2019-09-27,145.19,149.985,143.7001,149.37,1781261,145.19,149.985,143.7001,149.37,1781261,0.0,1.0
2019-09-30,147.7,147.97,144.7,145.74,1202985,147.7,147.97,144.7,145.74,1202985,0.0,1.0
2019-10-01,145.71,149.49,144.99,148.5,1586426,145.71,149.49,144.99,148.5,1586426,0.0,1.0
2019-10-02,142.84,144.12,141.68,143.99,1623625,142.84,144.12,141.68,143.99,1623625,0.0,1.0
2019-10-03,144.77,145.08,140.26,142.37,1417761,144.77,145.08,140.26,142.37,1417761,0.0,1.0
2019-10-04,146.89,147.39,144.25,145.88,1202832,146.89,147.39,144.25,145.88,1202832,0.0,1.0
2019-10-07,147.56,148.51,145.98,145.98,1050906,147.56,148.51,145.98,145.98,1050906,0.0,1.0
2019-10-08,145.65,148.0,145.31,146.17,1751963,145.65,148.0,145.31,146.17,1751963,0.0,1.0
2019-10-09,148.37,148.7,146.29,147.32,857923,148.37,148.7,146.29,147.32,857923,0.0,1.0
2019-10-10,144.73,149.09,144.5,147.95,1466641,144.73,149.09,144.5,147.95,1466641,0.0,1.0
2019-10-11,150.32,152.26,146.7001,147.16,1867940,150.32,152.26,146.7001,147.16,1867940,0.0,1.0
2019-10-14,150.27,150.4332,148.58,149.71,804483,150.27,150.4332,148.58,149.71,804483,0.0,1.0
2019-10-15,150.0,151.26,149.37,150.56,1238368,150.0,151.26,149.37,150.56,1238368,0.0,1.0
2019-10-16,145.38,148.17,143.26,147.85,2902178,145.38,148.17,143.26,147.85,2902178,0.0,1.0
2019-10-17,144.27,146.82,144.03,146.02,1454452,144.27,146.82,144.03,146.02,1454452,0.0,1.0
2019-10-18,139.67,144.485,138.9,144.02,2959632,139.67,144.485,138.9,144.02,2959632,0.0,1.0
2019-10-21,141.49,142.365,139.2,140.9,1800319,141.49,142.365,139.2,140.9,1800319,0.0,1.0
2019-10-22,140.07,142.58,139.71,142.02,1306066,140.07,142.58,139.71,142.02,1306066,0.0,1.0
2019-10-23,141.93,142.8031,138.62,139.57,1664389,141.93,142.8031,138.62,139.57,1664389,0.0,1.0
2019-10-24,145.37,146.1,142.52,143.0,1318189,145.37,146.1,142.52,143.0,1318189,0.0,1.0
2019-10-25,145.54,147.17,144.32,144.98,1062534,145.54,147.17,144.32,144.98,1062534,0.0,1.0
2019-10-28,146.99,147.84,145.36,146.99,862123,146.99,147.84,145.36,146.99,862123,0.0,1.0
2019-10-29,145.59,147.92,145.39,146.98,891173,145.59,147.92,145.39,146.98,891173,0.0,1.0
2019-10-30,148.78,149.52,144.84,146.24,1114309,148.78,149.52,144.84,146.24,1114309,0.0,1.0
2019-10-31,147.36,149.045,145.34,148.76,1048010,147.36,149.045,145.34,148.76,1048010,0.0,1.0
2019-11-01,150.25,151.0,147.61,148.6,1142699,150.25,151.0,147.61,148.6,1142699,0.0,1.0
2019-11-04,151.27,151.7599,149.55,151.15,1025916,151.27,151.7599,149.55,151.15,1025916,0.0,1.0
2019-11-05,151.73,153.37,149.08,152.04,1023480,151.73,153.37,149.08,152.04,1023480,0.0,1.0
2019-11-06,151.51,151.96,150.48,151.68,832299,151.51,151.96,150.48,151.68,832299,0.0,1.0
2019-11-07,151.82,153.8,151.0,152.31,639433,151.82,153.8,151.0,152.31,639433,0.0,1.0
2019-11-08,152.96,152.99,150.4339,150.79,665431,152.96,152.99,150.4339,150.79,665431,0.0,1.0
2019-11-11,152.92,154.1,151.9,152.39,539499,152.92,154.1,151.9,152.39,539499,0.0,1.0
2019-11-12,158.06,158.58,154.33,154.78,1618070,158.06,158.58,154.33,154.78,1618070,0.0,1.0
2019-11-13,159.21,159.33,156.0592,156.84,983164,159.21,159.33,156.0592,156.84,983164,0.0,1.0
2019-11-14,158.14,159.34,157.32,158.41,1272042,158.14,159.34,157.32,158.41,1272042,0.0,1.0
2019-11-15,161.75,161.8,157.505,158.36,1726643,161.75,161.8,157.505,158.36,1726643,0.0,1.0
2019-11-18,162.44,163.72,159.78,160.03,1538112,162.44,163.72,159.78,160.03,1538112,0.0,1.0
2019-11-19,164.53,164.94,162.42,163.47,1269592,164.53,164.94,162.42,163.47,1269592,0.0,1.0
2019-11-20,165.33,167.05,164.08,165.0,1529246,165.33,167.05,164.08,165.0,1529246,0.0,1.0
2019-11-21,165.05,165.92,164.11,165.33,1242565,165.05,165.92,164.11,165.33,1242565,0.0,1.0
2019-11-22,167.01,167.2,164.48,165.96,899479,167.01,167.2,164.48,165.96,899479,0.0,1.0
2019-11-25,168.88,169.29,167.67,168.0,1573526,168.88,169.29,167.67,168.0,1573526,0.0,1.0
2019-11-26,170.8,172.0,168.7,169.79,3432610,170.8,172.0,168.7,169.79,3432610,0.0,1.0
2019-11-27,180.18,180.62,169.7,170.53,4435264,180.18,180.62,169.7,170.53,4435264,0.0,1.0
2019-11-29,180.9,181.355,176.65,178.5,1472328,180.9,181.355,176.65,178.5,1472328,0.0,1.0
2019-12-02,175.63,181.19,175.07,180.69,1887945,175.63,181.19,175.07,180.69,1887945,0.0,1.0
2019-12-03,175.4,175.725,170.92,172.2,1422431,175.4,175.725,170.92,172.2,1422431,0.0,1.0
2019-12-04,176.4,177.33,173.61,175.09,1122727,176.4,177.33,173.61,175.09,1122727,0.0,1.0
2019-12-05,176.63,177.56,175.22,177.56,975176,176.63,177.56,175.22,177.56,975176,0.0,1.0
2019-12-06,179.32,179.92,176.73,177.93,971388,179.32,179.92,176.73,177.93,971388,0.0,1.0
2019-12-09,178.83,181.55,178.71,179.31,1449489,178.83,181.55,178.71,179.31,1449489,0.0,1.0
2019-12-10,178.46,179.81,177.66,178.5,1158992,178.46,179.81,177.66,178.5,1158992,0.0,1.0
2019-12-11,179.64,179.9,177.71,179.08,1605734,179.64,179.9,177.71,179.08,1605734,0.0,1.0
2019-12-12,177.9,178.95,175.315,175.76,1506186,177.9,178.95,175.315,175.76,1506186,0.0,1.0
2019-12-13,179.41,179.79,177.56,178.42,1323392,179.41,179.79,177.56,178.42,1323392,0.0,1.0
2019-12-16,184.37,184.872,180.01,180.13,1750255,184.37,184.872,180.01,180.13,1750255,0.0,1.0
2019-12-17,181.49,185.4,180.74,184.61,1427128,181.49,185.4,180.74,184.61,1427128,0.0,1.0
2019-12-18,183.75,185.08,181.495,182.0,1137584,183.75,185.08,181.495,182.0,1137584,0.0,1.0
2019-12-19,183.78,184.75,182.37,184.0,974378,183.78,184.75,182.37,184.0,974378,0.0,1.0
2019-12-20,182.84,185.75,182.62,185.75,2396777,182.84,185.75,182.62,185.75,2396777,0.0,1.0
2019-12-23,182.92,183.83,181.73,183.18,903572,182.92,183.83,181.73,183.18,903572,0.0,1.0
2019-12-24,183.91,184.0,182.82,183.2,256197,183.91,184.0,182.82,183.2,256197,0.0,1.0
2019-12-26,184.24,185.31,183.68,184.4,634410,184.24,185.31,183.68,184.4,634410,0.0,1.0
2019-12-27,185.38,185.64,183.7,185.3,645182,185.38,185.64,183.7,185.3,645182,0.0,1.0
2019-12-30,183.3,185.5,182.01,184.63,999254,183.3,185.5,182.01,184.63,999254,0.0,1.0
2019-12-31,183.46,184.32,182.31,183.05,760339,183.46,184.32,182.31,183.05,760339,0.0,1.0
2020-01-02,187.83,187.89,181.88,184.21,1515128,187.83,187.89,181.88,184.21,1515128,0.0,1.0
2020-01-03,184.95,186.41,183.78,184.49,737862,184.95,186.41,183.78,184.49,737862,0.0,1.0
2020-01-06,187.12,187.25,183.16,183.78,1021917,187.12,187.25,183.16,183.78,1021917,0.0,1.0
2020-01-07,187.5,188.17,185.1,186.13,897889,187.5,188.17,185.1,186.13,897889,0.0,1.0
2020-01-08,189.95,190.5,187.03,188.22,1314830,189.95,190.5,187.03,188.22,1314830,0.0,1.0
2020-01-09,191.94,192.7,190.68,191.71,1164494,191.94,192.7,190.68,191.71,1164494,0.0,1.0
2020-01-10,192.36,193.42,191.835,193.16,708850,192.36,193.42,191.835,193.16,708850,0.0,1.0
2020-01-13,192.45,193.37,190.0,190.0,1448680,192.45,193.37,190.0,190.0,1448680,0.0,1.0
2020-01-14,191.11,193.13,190.63,192.25,1146466,191.11,193.13,190.63,192.25,1146466,0.0,1.0
2020-01-15,190.79,192.17,190.01,190.94,1444325,190.79,192.17,190.01,190.94,1444325,0.0,1.0
2020-01-16,192.5,193.12,191.5,192.51,2196018,192.5,193.12,191.5,192.51,2196018,0.0,1.0
2020-01-17,193.35,194.24,191.31,192.38,2384909,193.35,194.24,191.31,192.38,2384909,0.0,1.0
2020-01-21,195.84,197.5497,193.695,194.01,1391136,195.84,197.5497,193.695,194.01,1391136,0.0,1.0
2020-01-22,194.73,198.72,194.6199,197.47,1068602,194.73,198.72,194.6199,197.47,1068602,0.0,1.0
2020-01-23,198.6,198.91,193.76,195.39,1687276,198.6,198.91,193.76,195.39,1687276,0.0,1.0
2020-01-24,199.19,200.9,197.91,199.43,2437185,199.19,200.9,197.91,199.43,2437185,0.0,1.0
2020-01-27,195.87,197.15,192.96,195.77,1837765,195.87,197.15,192.96,195.77,1837765,0.0,1.0
2020-01-28,200.03,200.43,195.675,196.26,1270143,200.03,200.43,195.675,196.26,1270143,0.0,1.0
2020-01-29,199.74,201.57,198.86,200.92,838460,199.74,201.57,198.86,200.92,838460,0.0,1.0
2020-01-30,198.99,200.84,196.98,198.42,1521004,198.99,200.84,196.98,198.42,1521004,0.0,1.0
2020-01-31,196.85,199.32,193.31,198.77,1616556,196.85,199.32,193.31,198.77,1616556,0.0,1.0
2020-02-03,199.26,199.94,197.7788,197.86,888698,199.26,199.94,197.7788,197.86,888698,0.0,1.0
2020-02-04,203.94,204.19,200.51,202.0,1093377,203.94,204.19,200.51,202.0,1093377,0.0,1.0
2020-02-05,202.08,207.19,200.79,206.72,1366488,202.08,207.19,200.79,206.72,1366488,0.0,1.0
2020-02-06,206.0,206.92,202.46,203.62,1326371,206.0,206.92,202.46,203.62,1326371,0.0,1.0
2020-02-07,207.01,210.13,204.64,205.58,1410217,207.01,210.13,204.64,205.58,1410217,0.0,1.0
2020-02-10,206.1,207.76,205.34,207.24,1556983,206.1,207.76,205.34,207.24,1556983,0.0,1.0
2020-02-11,205.8,207.99,204.52,207.35,1289730,205.8,207.99,204.52,207.35,1289730,0.0,1.0
2020-02-12,207.11,207.72,205.45,206.76,1177216,207.11,207.72,205.45,206.76,1177216,0.0,1.0
2020-02-13,207.51,208.47,206.34,206.34,897453,207.51,208.47,206.34,206.34,897453,0.0,1.0
2020-02-14,208.95,209.2,207.24,208.09,996939,208.95,209.2,207.24,208.09,996939,0.0,1.0
2020-02-18,207.06,209.82,206.9,209.47,1342962,207.06,209.82,206.9,209.47,1342962,0.0,1.0
2020-02-19,210.76,211.175,208.64,209.33,1569936,210.76,211.175,208.64,209.33,1569936,0.0,1.0
2020-02-20,206.67,211.58,205.07,210.44,1527322,206.67,211.58,205.07,210.44,1527322,0.0,1.0
2020-02-21,201.91,206.27,199.85,205.0,1774916,201.91,206.27,199.85,205.0,1774916,0.0,1.0
2020-02-24,194.37,197.29,192.43,195.56,2104856,194.37,197.29,192.43,195.56,2104856,0.0,1.0
2020-02-25,186.73,197.4236,185.74,196.47,2282521,186.73,197.4236,185.74,196.47,2282521,0.0,1.0
2020-02-26,190.67,194.15,187.66,188.59,2850215,190.67,194.15,187.66,188.59,2850215,0.0,1.0
2020-02-27,180.65,188.4851,180.07,184.24,2688333,180.65,188.4851,180.07,184.24,2688333,0.0,1.0
2020-02-28,190.88,191.36,175.0476,175.2721,4340064,190.88,191.36,175.0476,175.2721,4340064,0.0,1.0
2020-03-02,190.83,191.97,183.27,190.67,2698908,190.83,191.97,183.27,190.67,2698908,0.0,1.0
2020-03-03,180.55,190.0,177.82,187.85,2756240,180.55,190.0,177.82,187.85,2756240,0.0,1.0
2020-03-04,191.42,191.68,182.13,183.9,2242924,191.42,191.68,182.13,183.9,2242924,0.0,1.0
2020-03-05,184.04,192.73,182.83,185.47,2328656,184.04,192.73,182.83,185.47,2328656,0.0,1.0
2020-03-06,173.42,179.68,168.55,177.83,3272212,173.42,179.68,168.55,177.83,3272212,0.0,1.0
2020-03-09,160.05,164.81,156.7141,157.82,3108606,160.05,164.81,156.7141,157.82,3108606,0.0,1.0
2020-03-10,164.48,166.5,157.1,165.6,3439444,164.48,166.5,157.1,165.6,3439444,0.0,1.0
2020-03-11,154.4,161.75,152.36,159.55,2789599,154.4,161.75,152.36,159.55,2789599,0.0,1.0
2020-03-12,136.0,148.5,135.7,143.79,5014108,136.0,148.5,135.7,143.79,5014108,0.0,1.0
2020-03-13,158.03,158.17,138.45,146.0,3998375,158.03,158.17,138.45,146.0,3998375,0.0,1.0
2020-03-16,148.08,153.49,135.24,140.9892,4101260,148.08,153.49,135.24,140.9892,4101260,0.0,1.0
2020-03-17,154.92,157.95,140.0501,149.69,4110652,154.92,157.95,140.0501,149.69,4110652,0.0,1.0
2020-03-18,141.82,154.38,125.38,145.22,4758247,141.82,154.38,125.38,145.22,4758247,0.0,1.0
2020-03-19,149.23,152.27,134.98,141.45,3749324,149.23,152.27,134.98,141.45,3749324,0.0,1.0
2020-03-20,148.02,156.06,145.38,151.46,4515807,148.02,156.06,145.38,151.46,4515807,0.0,1.0
2020-03-23,144.14,151.84,138.1,147.81,3309178,144.14,151.84,138.1,147.81,3309178,0.0,1.0
2020-03-24,149.96,153.4,141.43,152.9675,2691644,149.96,153.4,141.43,152.9675,2691644,0.0,1.0
2020-03-25,149.99,154.97,142.32,149.4,2497272,149.99,154.97,142.32,149.4,2497272,0.0,1.0
2020-03-26,160.88,163.15,150.645,150.85,2753388,160.88,163.15,150.645,150.85,2753388,0.0,1.0
2020-03-27,141.57,156.62,140.3206,155.83,2929303,141.57,156.62,140.3206,155.83,2929303,0.0,1.0
2020-03-30,155.91,157.18,141.29,142.8584,3378468,155.91,157.18,141.29,142.8584,3378468,0.0,1.0
2020-03-31,156.1,158.91,152.83,154.0,3679702,156.1,158.91,152.83,154.0,3679702,0.0,1.0
2020-04-01,139.22,150.47,137.86,147.53,3185117,139.22,150.47,137.86,147.53,3185117,0.0,1.0
2020-04-02,137.05,142.14,135.52,136.97,2729652,137.05,142.14,135.52,136.97,2729652,0.0,1.0
2020-04-03,139.0,141.54,136.28,136.89,2214656,139.0,141.54,136.28,136.89,2214656,0.0,1.0
2020-04-06,152.32,153.52,144.61,146.12,2732670,152.32,153.52,144.61,146.12,2732670,0.0,1.0
2020-04-07,148.7,157.8,147.265,157.73,2098172,148.7,157.8,147.265,157.73,2098172,0.0,1.0
2020-04-08,159.21,161.78,149.46,150.79,3142061,159.21,161.78,149.46,150.79,3142061,0.0,1.0
2020-04-09,164.9,170.8078,160.17,160.71,3705174,164.9,170.8078,160.17,160.71,3705174,0.0,1.0
2020-04-13,160.92,163.985,156.91,162.37,1896505,160.92,163.985,156.91,162.37,1896505,0.0,1.0
2020-04-14,172.22,174.76,164.0,165.17,1918063,172.22,174.76,164.0,165.17,1918063,0.0,1.0
2020-04-15,169.14,172.54,167.44,168.57,2014700,169.14,172.54,167.44,168.57,2014700,0.0,1.0
2020-04-16,171.0,173.49,168.12,171.46,1847485,171.0,173.49,168.12,171.46,1847485,0.0,1.0
2020-04-17,180.94,182.0,173.97,176.08,2357706,180.94,182.0,173.97,176.08,2357706,0.0,1.0
2020-04-20,177.87,181.52,176.44,178.19,1191987,177.87,181.52,176.44,178.19,1191987,0.0,1.0
2020-04-21,170.02,177.16,166.86,175.96,2331901,170.02,177.16,166.86,175.96,2331901,0.0,1.0
2020-04-22,175.37,177.33,173.36,176.05,1013487,175.37,177.33,173.36,176.05,1013487,0.0,1.0
2020-04-23,175.55,178.98,172.2222,172.99,1582439,175.55,178.98,172.2222,172.99,1582439,0.0,1.0
2020-04-24,180.35,180.97,174.19,177.2643,1151076,180.35,180.97,174.19,177.2643,1151076,0.0,1.0
2020-04-27,182.51,186.56,182.24,182.24,1684183,182.51,186.56,182.24,182.24,1684183,0.0,1.0
2020-04-28,177.31,185.79,176.27,185.53,1829452,177.31,185.79,176.27,185.53,1829452,0.0,1.0
2020-04-29,187.9,189.86,180.0,180.61,1559298,187.9,189.86,180.0,180.61,1559298,0.0,1.0
2020-04-30,187.13,189.55,185.14,187.0,1941415,187.13,189.55,185.14,187.0,1941415,0.0,1.0
2020-05-01,174.9,181.54,172.22,179.22,2061724,174.9,181.54,172.22,179.22,2061724,0.0,1.0
2020-05-04,177.8,179.33,173.13,174.78,1153457,177.8,179.33,173.13,174.78,1153457,0.0,1.0
2020-05-05,180.49,184.87,179.275,179.57,972833,180.49,184.87,179.275,179.57,972833,0.0,1.0
2020-05-06,181.23,185.075,179.66,182.23,1011883,181.23,185.075,179.66,182.23,1011883,0.0,1.0
2020-05-07,184.0,186.46,180.81,182.93,1632447,184.0,186.46,180.81,182.93,1632447,0.0,1.0
2020-05-08,184.29,187.1575,183.25,186.0,1005491,184.29,187.1575,183.25,186.0,1005491,0.0,1.0
2020-05-11,184.4,186.14,182.92,183.14,1112115,184.4,186.14,182.92,183.14,1112115,0.0,1.0
2020-05-12,180.97,187.12,180.97,184.37,1097398,180.97,187.12,180.97,184.37,1097398,0.0,1.0
2020-05-13,176.86,182.68,173.83,180.6,1164858,176.86,182.68,173.83,180.6,1164858,0.0,1.0
2020-05-14,177.87,177.98,170.57,174.53,1222797,177.87,177.98,170.57,174.53,1222797,0.0,1.0
2020-05-15,180.72,181.125,175.44,176.49,1077856,180.72,181.125,175.44,176.49,1077856,0.0,1.0
2020-05-18,190.1,190.81,183.04,183.84,1437177,190.1,190.81,183.04,183.84,1437177,0.0,1.0
2020-05-19,194.71,198.9,190.13,190.13,1519154,194.71,198.9,190.13,190.13,1519154,0.0,1.0
2020-05-20,196.64,199.59,194.32,197.97,1028971,196.64,199.59,194.32,197.97,1028971,0.0,1.0
2020-05-21,194.75,197.58,193.65,196.08,1261075,194.75,197.58,193.65,196.08,1261075,0.0,1.0
2020-05-22,195.78,196.9,192.51,194.03,1534589,195.78,196.9,192.51,194.03,1534589,0.0,1.0
2020-05-26,199.53,203.83,198.62,199.32,1662644,199.53,203.83,198.62,199.32,1662644,0.0,1.0
2020-05-27,199.81,199.82,192.51,198.65,2192991,199.81,199.82,192.51,198.65,2192991,0.0,1.0
2020-05-28,202.63,208.3,194.6,196.38,3709293,202.63,208.3,194.6,196.38,3709293,0.0,1.0
2020-05-29,210.38,210.71,200.34,203.6,2750750,210.38,210.71,200.34,203.6,2750750,0.0,1.0
2020-06-01,219.29,221.51,209.0588,210.0,2746022,219.29,221.51,209.0588,210.0,2746022,0.0,1.0
2020-06-02,219.09,221.0,212.11,218.93,2479929,219.09,221.0,212.11,218.93,2479929,0.0,1.0
2020-06-03,226.39,227.39,219.17,220.75,2025133,226.39,227.39,219.17,220.75,2025133,0.0,1.0
2020-06-04,225.2,227.365,223.29,225.0,2177537,225.2,227.365,223.29,225.0,2177537,0.0,1.0
2020-06-05,233.71,234.54,223.0,224.67,1956278,233.71,234.54,223.0,224.67,1956278,0.0,1.0
2020-06-08,233.51,236.47,230.46,231.14,2273377,233.51,236.47,230.46,231.14,2273377,0.0,1.0
2020-06-09,234.15,237.8,231.45,232.49,1916273,234.15,237.8,231.45,232.49,1916273,0.0,1.0
2020-06-10,236.59,240.245,233.46,235.59,1810693,236.59,240.245,233.46,235.59,1810693,0.0,1.0
2020-06-11,219.1,233.47,218.95,232.99,2798454,219.1,233.47,218.95,232.99,2798454,0.0,1.0
2020-06-12,222.96,228.1325,218.95,227.95,1865112,222.96,228.1325,218.95,227.95,1865112,0.0,1.0
2020-06-15,229.0,229.75,218.76,218.96,1522421,229.0,229.75,218.76,218.96,1522421,0.0,1.0
2020-06-16,240.93,241.77,234.0,234.95,2385790,240.93,241.77,234.0,234.95,2385790,0.0,1.0
2020-06-17,237.04,243.76,236.42,242.29,1127113,237.04,243.76,236.42,242.29,1127113,0.0,1.0
2020-06-18,238.07,239.2,236.048,237.95,1181220,238.07,239.2,236.048,237.95,1181220,0.0,1.0
2020-06-19,237.82,242.98,235.4949,242.11,2023843,237.82,242.98,235.4949,242.11,2023843,0.0,1.0
2020-06-22,240.88,241.13,236.0,236.0,1203830,240.88,241.13,236.0,236.0,1203830,0.0,1.0
2020-06-23,241.62,247.14,241.455,242.91,1461835,241.62,247.14,241.455,242.91,1461835,0.0,1.0
2020-06-24,233.44,242.6747,231.4382,240.29,1863968,233.44,242.6747,231.4382,240.29,1863968,0.0,1.0
2020-06-25,234.47,234.81,228.37,233.5,1782536,234.47,234.81,228.37,233.5,1782536,0.0,1.0
2020-06-26,232.74,236.71,230.66,234.93,1510209,232.74,236.71,230.66,234.93,1510209,0.0,1.0
2020-06-29,232.17,233.93,227.76,232.53,930500,232.17,233.93,227.76,232.53,930500,0.0,1.0
2020-06-30,239.19,239.95,231.2,232.95,1602500,239.19,239.95,231.2,232.95,1602500,0.0,1.0
2020-07-01,241.22,242.67,237.8,239.94,1275300,241.22,242.67,237.8,239.94,1275300,0.0,1.0
2020-07-02,240.15,244.4,239.18,242.51,1158300,240.15,244.4,239.18,242.51,1158300,0.0,1.0
2020-07-06,244.36,248.35,243.07,243.32,1092700,244.36,248.35,243.07,243.32,1092700,0.0,1.0
2020-07-07,238.94,245.6,238.8,243.12,993700,238.94,245.6,238.8,243.12,993700,0.0,1.0
2020-07-08,243.9,244.0,239.42,241.64,960300,243.9,244.0,239.42,241.64,960300,0.0,1.0
2020-07-09,248.2,251.39,242.07,250.3,1594300,248.2,251.39,242.07,250.3,1594300,0.0,1.0
2020-07-10,244.24,248.89,243.0,248.22,1142900,244.24,248.89,243.0,248.22,1142900,0.0,1.0
2020-07-13,231.86,246.73,231.26,246.17,2030600,231.86,246.73,231.26,246.17,2030600,0.0,1.0
2020-07-14,234.6,234.68,226.55,228.86,2459400,234.6,234.68,226.55,228.86,2459400,0.0,1.0
2020-07-15,235.58,237.16,231.5,236.0,1112300,235.58,237.16,231.5,236.0,1112300,0.0,1.0
2020-07-16,234.03,235.39,229.25,233.86,1029200,234.03,235.39,229.25,233.86,1029200,0.0,1.0
2020-07-17,237.7,238.06,232.67,235.8,1102400,237.7,238.06,232.67,235.8,1102400,0.0,1.0
2020-07-20,246.04,246.96,237.43,239.05,1045983,246.04,246.96,237.43,239.05,1045983,0.0,1.0
2020-07-21,239.69,247.3,237.34,246.64,977719,239.69,247.3,237.34,246.64,977719,0.0,1.0
2020-07-22,240.74,243.91,239.06,241.4,515059,240.74,243.91,239.06,241.4,515059,0.0,1.0
2020-07-23,237.34,245.16,235.73,241.29,1177010,237.34,245.16,235.73,241.29,1177010,0.0,1.0
2020-07-24,232.88,236.03,230.24,234.14,1007657,232.88,236.03,230.24,234.14,1007657,0.0,1.0
2020-07-27,239.69,239.97,233.31,234.96,731198,239.69,239.97,233.31,234.96,731198,0.0,1.0
2020-07-28,234.58,240.6,234.14,238.53,623883,234.58,240.6,234.14,238.53,623883,0.0,1.0
2020-07-29,238.61,240.12,236.58,236.58,502969,238.61,240.12,236.58,236.58,502969,0.0,1.0
2020-07-30,236.1,237.65,231.42,235.29,713189,236.1,237.65,231.42,235.29,713189,0.0,1.0
2020-07-31,236.43,238.36,231.5006,238.36,1144187,236.43,238.36,231.5006,238.36,1144187,0.0,1.0
2020-08-03,239.48,240.46,235.84,239.42,1269286,239.48,240.46,235.84,239.42,1269286,0.0,1.0
2020-08-04,239.9,241.87,236.73,239.29,964018,239.9,241.87,236.73,239.29,964018,0.0,1.0
2020-08-05,243.2,246.36,235.24,240.07,1292900,243.2,246.36,235.24,240.07,1292900,0.0,1.0
2020-08-06,243.57,244.5,239.235,243.64,735942,243.57,244.5,239.235,243.64,735942,0.0,1.0
2020-08-07,236.24,242.47,233.2,242.47,1042919,236.24,242.47,233.2,242.47,1042919,0.0,1.0
2020-08-10,231.88,236.9291,227.52,236.4,1307834,231.88,236.9291,227.52,236.4,1307834,0.0,1.0
2020-08-11,228.79,232.79,227.55,231.17,927506,228.79,232.79,227.55,231.17,927506,0.0,1.0
2020-08-12,231.57,233.87,229.3,229.3,905060,231.57,233.87,229.3,229.3,905060,0.0,1.0
2020-08-13,238.19,243.25,232.57,232.88,1200754,238.19,243.25,232.57,232.88,1200754,0.0,1.0
2020-08-14,234.35,239.63,233.46,237.92,786242,234.35,239.63,233.46,237.92,786242,0.0,1.0
2020-08-17,239.0,239.35,235.652,236.3,917048,239.0,239.35,235.652,236.3,917048,0.0,1.0
2020-08-18,242.69,246.3269,240.26,241.94,1482465,242.69,246.3269,240.26,241.94,1482465,0.0,1.0
2020-08-19,241.42,244.98,239.17,244.4,1250652,241.42,244.98,239.17,244.4,1250652,0.0,1.0
2020-08-20,249.15,250.62,239.45,240.44,1080607,249.15,250.62,239.45,240.44,1080607,0.0,1.0
2020-08-21,248.27,249.9323,245.27,249.33,1088357,248.27,249.9323,245.27,249.33,1088357,0.0,1.0
2020-08-24,251.8,253.47,249.655,250.1,1227466,251.8,253.47,249.655,250.1,1227466,0.0,1.0
2020-08-25,252.24,254.35,246.4,249.02,1555125,252.24,254.35,246.4,249.02,1555125,0.0,1.0
2020-08-26,248.21,253.26,237.19,246.66,3075999,248.21,253.26,237.19,246.66,3075999,0.0,1.0
2020-08-27,243.11,250.19,241.74,250.19,1137941,243.11,250.19,241.74,250.19,1137941,0.0,1.0
2020-08-28,247.39,250.5,244.85,244.85,999064,247.39,250.5,244.85,244.85,999064,0.0,1.0
2020-08-31,245.7,247.98,242.55,246.33,1210857,245.7,247.98,242.55,246.33,1210857,0.0,1.0
2020-09-01,253.51,253.7,244.67,247.99,1413483,253.51,253.7,244.67,247.99,1413483,0.0,1.0
2020-09-02,261.35,261.94,254.15,255.48,2374057,261.35,261.94,254.15,255.48,2374057,0.0,1.0
2020-09-03,242.09,256.81,239.23,256.81,2497741,242.09,256.81,239.23,256.81,2497741,0.0,1.0
2020-09-04,233.88,244.435,228.18,240.53,2704646,233.88,244.435,228.18,240.53,2704646,0.0,1.0
2020-09-08,224.36,230.19,223.915,224.16,1845665,224.36,230.19,223.915,224.16,1845665,0.0,1.0
2020-09-09,232.78,234.975,225.586,227.61,2018469,232.78,234.975,225.586,227.61,2018469,0.0,1.0
2020-09-10,228.2,239.01,226.95,234.0,2128563,228.2,239.01,226.95,234.0,2128563,0.0,1.0
2020-09-11,227.48,231.335,223.27,228.18,992236,227.48,231.335,223.27,228.18,992236,0.0,1.0
2020-09-14,229.83,232.895,228.23,231.03,1276790,229.83,232.895,228.23,231.03,1276790,0.0,1.0
2020-09-15,235.87,240.05,231.09,231.48,1969945,235.87,240.05,231.09,231.48,1969945,0.0,1.0
2020-09-16,230.76,237.59,230.33,236.41,1092756,230.76,237.59,230.33,236.41,1092756,0.0,1.0
2020-09-17,226.97,227.5055,220.43,225.5,1884476,226.97,227.5055,220.43,225.5,1884476,0.0,1.0
2020-09-18,225.13,229.34,219.89,228.32,2034103,225.13,229.34,219.89,228.32,2034103,0.0,1.0
2020-09-21,227.64,227.76,218.51,220.8,1205468,227.64,227.76,218.51,220.8,1205468,0.0,1.0
2020-09-22,229.56,230.075,225.72,229.41,841113,229.56,230.075,225.72,229.41,841113,0.0,1.0
2020-09-23,221.87,230.3299,221.05,228.6,901998,221.87,230.3299,221.05,228.6,901998,0.0,1.0
2020-09-24,220.96,223.9,215.829,219.49,1147889,220.96,223.9,215.829,219.49,1147889,0.0,1.0
2020-09-25,227.8,228.97,219.92,221.18,1054915,227.8,228.97,219.92,221.18,1054915,0.0,1.0
2020-09-28,232.15,234.34,229.1,232.5,995935,232.15,234.34,229.1,232.5,995935,0.0,1.0
2020-09-29,232.92,234.38,230.57,232.51,956962,232.92,234.38,230.57,232.51,956962,0.0,1.0
2020-09-30,231.01,236.71,228.945,232.29,1466075,231.01,236.71,228.945,232.29,1466075,0.0,1.0
2020-10-01,233.96,238.61,232.75,232.76,1438777,233.96,238.61,232.75,232.76,1438777,0.0,1.0
2020-10-02,225.56,231.14,223.51,228.77,1253379,225.56,231.14,223.51,228.77,1253379,0.0,1.0
2020-10-05,228.93,230.13,225.04,226.86,915907,228.93,230.13,225.04,226.86,915907,0.0,1.0
2020-10-06,228.01,231.57,226.5,228.32,979948,228.01,231.57,226.5,228.32,979948,0.0,1.0
2020-10-07,233.01,234.21,229.31,229.31,1039264,233.01,234.21,229.31,229.31,1039264,0.0,1.0
2020-10-08,234.31,238.0,232.26,237.23,1382130,234.31,238.0,232.26,237.23,1382130,0.0,1.0
2020-10-09,237.5,238.14,233.32,234.38,1794439,237.5,238.14,233.32,234.38,1794439,0.0,1.0
2020-10-12,242.12,246.12,239.92,243.46,1987984,242.12,246.12,239.92,243.46,1987984,0.0,1.0
2020-10-13,244.09,247.87,242.39,242.75,1374509,244.09,247.87,242.39,242.75,1374509,0.0,1.0
2020-10-14,246.7,250.74,244.53,246.88,1414684,246.7,250.74,244.53,246.88,1414684,0.0,1.0
2020-10-15,252.03,253.96,242.12,244.0,2638403,252.03,253.96,242.12,244.0,2638403,0.0,1.0
2020-10-16,259.97,261.45,253.17,253.21,2289563,259.97,261.45,253.17,253.21,2289563,0.0,1.0
2020-10-19,259.94,268.44,258.59,262.67,2330722,259.94,268.44,258.59,262.67,2330722,0.0,1.0
2020-10-20,257.34,262.58,257.17,261.41,1715609,257.34,262.58,257.17,261.41,1715609,0.0,1.0
2020-10-21,254.01,259.69,253.1,257.39,872881,254.01,259.69,253.1,257.39,872881,0.0,1.0
2020-10-22,252.76,255.64,247.02,254.52,1033457,252.76,255.64,247.02,254.52,1033457,0.0,1.0
2020-10-23,254.42,254.65,249.9,253.27,640713,254.42,254.65,249.9,253.27,640713,0.0,1.0
2020-10-26,249.13,254.65,246.4,251.59,1256976,249.13,254.65,246.4,251.59,1256976,0.0,1.0
2020-10-27,250.6,253.8715,250.265,251.01,1008937,250.6,253.8715,250.265,251.01,1008937,0.0,1.0
2020-10-28,237.62,246.375,236.7007,246.21,1357415,237.62,246.375,236.7007,246.21,1357415,0.0,1.0
2020-10-29,242.84,245.72,238.11,238.33,1043041,242.84,245.72,238.11,238.33,1043041,0.0,1.0
2020-10-30,235.54,241.5,233.32,240.13,1514698,235.54,241.5,233.32,240.13,1514698,0.0,1.0
2020-11-02,240.74,242.57,236.21,237.2025,1728616,240.74,242.57,236.21,237.2025,1728616,0.0,1.0
2020-11-03,248.31,250.46,241.84,244.38,1045611,248.31,250.46,241.84,244.38,1045611,0.0,1.0
2020-11-04,245.89,257.83,241.46,257.41,2779453,245.89,257.83,241.46,257.41,2779453,0.0,1.0
2020-11-05,255.92,260.5,252.35,254.26,1467612,255.92,260.5,252.35,254.26,1467612,0.0,1.0
2020-11-06,259.41,261.6,253.25,255.38,819095,259.41,261.6,253.25,255.38,819095,0.0,1.0
2020-11-09,262.61,276.68,262.26,274.24,2361909,262.61,276.68,262.26,274.24,2361909,0.0,1.0
2020-11-10,247.22,259.98,245.88,259.38,1615260,247.22,259.98,245.88,259.38,1615260,0.0,1.0
2020-11-11,246.79,257.41,244.2982,252.8394,2067971,246.79,257.41,244.2982,252.8394,2067971,0.0,1.0
2020-11-12,245.71,253.03,244.69,247.98,1005153,245.71,253.03,244.69,247.98,1005153,0.0,1.0
2020-11-13,251.0,256.91,248.6328,254.4,1518678,251.0,256.91,248.6328,254.4,1518678,0.0,1.0
2020-11-16,248.79,251.56,246.86,249.37,1087696,248.79,251.56,246.86,249.37,1087696,0.0,1.0
2020-11-17,252.71,253.67,247.62,249.24,1015462,252.71,253.67,247.62,249.24,1015462,0.0,1.0
2020-11-18,252.22,255.13,250.53,252.39,908635,252.22,255.13,250.53,252.39,908635,0.0,1.0
2020-11-19,256.88,259.659,250.24,250.24,1077781,256.88,259.659,250.24,250.24,1077781,0.0,1.0
2020-11-20,254.89,260.6,254.09,256.73,1458524,254.89,260.6,254.09,256.73,1458524,0.0,1.0
2020-11-23,257.25,257.95,251.6,255.57,1338283,257.25,257.95,251.6,255.57,1338283,0.0,1.0
2020-11-24,258.97,260.89,256.6001,257.72,1492152,258.97,260.89,256.6001,257.72,1492152,0.0,1.0
2020-11-25,271.24,282.4929,260.01,260.99,3128324,271.24,282.4929,260.01,260.99,3128324,0.0,1.0
2020-11-27,272.81,276.48,270.51,272.19,886936,272.81,276.48,270.51,272.19,886936,0.0,1.0
2020-11-30,280.23,281.35,272.2101,275.0,2612328,280.23,281.35,272.2101,275.0,2612328,0.0,1.0
2020-12-01,279.11,282.0,275.16,281.87,1333350,279.11,282.0,275.16,281.87,1333350,0.0,1.0
2020-12-02,277.06,279.155,273.76,277.99,1426356,277.06,279.155,273.76,277.99,1426356,0.0,1.0
2020-12-03,277.29,279.79,275.71,276.0,1841708,277.29,279.79,275.71,276.0,1841708,0.0,1.0
2020-12-04,278.0,281.7807,276.975,277.29,1688205,278.0,281.7807,276.975,277.29,1688205,0.0,1.0
2020-12-07,280.8,282.2664,278.0,278.18,1422385,280.8,282.2664,278.0,278.18,1422385,0.0,1.0
2020-12-08,284.38,286.24,280.31,281.69,939027,284.38,286.24,280.31,281.69,939027,0.0,1.0
2020-12-09,279.42,289.45,278.07,288.97,1484500,279.42,289.45,278.07,288.97,1484500,0.0,1.0
2020-12-10,281.16,282.18,274.24,278.14,1160357,281.16,282.18,274.24,278.14,1160357,0.0,1.0
2020-12-11,279.68,280.49,275.376,280.25,1251164,279.68,280.49,275.376,280.25,1251164,0.0,1.0
2020-12-14,288.33,293.4799,280.05,281.57,1743931,288.33,293.4799,280.05,281.57,1743931,0.0,1.0
2020-12-15,287.53,290.66,287.07,288.2,997920,287.53,290.66,287.07,288.2,997920,0.0,1.0
2020-12-16,292.17,293.1,288.74,288.74,1054935,292.17,293.1,288.74,288.74,1054935,0.0,1.0
2020-12-17,297.35,297.76,292.38,294.65,1108516,297.35,297.76,292.38,294.65,1108516,0.0,1.0
2020-12-18,305.0,305.95,298.73,299.83,2766224,305.0,305.95,298.73,299.83,2766224,0.0,1.0
2020-12-21,300.88,303.99,296.7,302.84,1421517,300.88,303.99,296.7,302.84,1421517,0.0,1.0
2020-12-22,303.86,304.3,300.0,303.3139,1302945,303.86,304.3,300.0,303.3139,1302945,0.0,1.0
2020-12-23,300.18,307.22,300.0,305.65,689730,300.18,307.22,300.0,305.65,689730,0.0,1.0
2020-12-24,301.39,302.76,298.7689,300.4,323059,301.39,302.76,298.7689,300.4,323059,0.0,1.0
2020-12-28,299.65,305.44,298.02,304.25,696901,299.65,305.44,298.02,304.25,696901,0.0,1.0
2020-12-29,298.11,301.73,296.03,300.0,672891,298.11,301.73,296.03,300.0,672891,0.0,1.0
2020-12-30,299.41,301.51,297.94,300.25,513673,299.41,301.51,297.94,300.25,513673,0.0,1.0
2020-12-31,305.34,305.85,299.0,299.0,941702,305.34,305.85,299.0,299.0,941702,0.0,1.0
2021-01-04,296.84,307.83,293.05,304.11,1407015,296.84,307.83,293.05,304.11,1407015,0.0,1.0
2021-01-05,301.7,302.511,296.54,297.84,1636915,301.7,302.511,296.54,297.84,1636915,0.0,1.0
2021-01-06,302.87,309.95,294.1271,294.1469,1557737,302.87,309.95,294.1271,294.1469,1557737,0.0,1.0
2021-01-07,315.2,316.45,305.01,305.45,1527642,315.2,316.45,305.01,305.45,1527642,0.0,1.0
2021-01-08,319.85,320.4339,315.0762,316.41,1196778,319.85,320.4339,315.0762,316.41,1196778,0.0,1.0
2021-01-11,317.81,319.84,313.75,317.43,1232960,317.81,319.84,313.75,317.43,1232960,0.0,1.0
2021-01-12,320.13,320.94,317.11,320.0,824314,320.13,320.94,317.11,320.0,824314,0.0,1.0
2021-01-13,314.33,321.13,313.07,320.75,1182030,314.33,321.13,313.07,320.75,1182030,0.0,1.0
2021-01-14,311.11,316.11,310.06,314.08,1269716,311.11,316.11,310.06,314.08,1269716,0.0,1.0
2021-01-15,308.51,316.35,308.03,311.74,1248598,308.51,316.35,308.03,311.74,1248598,0.0,1.0
2021-01-19,310.97,315.47,310.25,314.83,1414107,310.97,315.47,310.25,314.83,1414107,0.0,1.0
2021-01-20,308.58,315.26,307.42,311.52,1794524,308.58,315.26,307.42,311.52,1794524,0.0,1.0
2021-01-21,306.46,309.96,305.34,309.24,2004285,306.46,309.96,305.34,309.24,2004285,0.0,1.0
2021-01-22,299.17,306.5,296.505,303.0,2590522,299.17,306.5,296.505,303.0,2590522,0.0,1.0
2021-01-25,293.64,302.49,289.52,301.76,2698053,293.64,302.49,289.52,301.76,2698053,0.0,1.0
2021-01-26,291.75,295.94,291.32,294.0,2134214,291.75,295.94,291.32,294.0,2134214,0.0,1.0
2021-01-27,273.47,285.32,272.6974,285.32,2714719,273.47,285.32,272.6974,285.32,2714719,0.0,1.0
2021-01-28,284.22,289.4,276.7,277.16,1752663,284.22,289.4,276.7,277.16,1752663,0.0,1.0
2021-01-29,277.43,283.63,274.6301,281.68,1611181,277.43,283.63,274.6301,281.68,1611181,0.0,1.0
2021-02-01,286.32,287.73,279.33,280.41,1160107,286.32,287.73,279.33,280.41,1160107,0.0,1.0
2021-02-02,294.61,296.765,288.62,288.62,1103630,294.61,296.765,288.62,288.62,1103630,0.0,1.0
2021-02-03,292.85,295.94,292.73,294.45,856142,292.85,295.94,292.73,294.45,856142,0.0,1.0
2021-02-04,300.49,300.67,291.72,294.36,931030,300.49,300.67,291.72,294.36,931030,0.0,1.0
2021-02-05,305.86,307.86,301.88,302.9916,1086201,305.86,307.86,301.88,302.9916,1086201,0.0,1.0
2021-02-08,302.81,310.07,302.12,308.33,945222,302.81,310.07,302.12,308.33,945222,0.0,1.0
2021-02-09,304.5,308.15,302.77,308.15,1399691,304.5,308.15,302.77,308.15,1399691,0.0,1.0
2021-02-10,301.71,306.2,299.65,305.56,1192423,301.71,306.2,299.65,305.56,1192423,0.0,1.0
2021-02-11,300.21,305.48,298.32,304.49,1612362,300.21,305.48,298.32,304.49,1612362,0.0,1.0
2021-02-12,305.14,305.5,295.32,297.93,1529915,305.14,305.5,295.32,297.93,1529915,0.0,1.0
2021-02-16,308.22,316.3097,307.296,307.95,1571964,308.22,316.3097,307.296,307.95,1571964,0.0,1.0
2021-02-17,302.52,307.185,296.44,306.1,890713,302.52,307.185,296.44,306.1,890713,0.0,1.0
2021-02-18,300.72,301.78,292.855,299.0,1264681,300.72,301.78,292.855,299.0,1264681,0.0,1.0
2021-02-19,305.4,310.05,301.11,301.74,1208190,305.4,310.05,301.11,301.74,1208190,0.0,1.0
2021-02-22,297.7,303.15,297.665,301.46,951541,297.7,303.15,297.665,301.46,951541,0.0,1.0
2021-02-23,290.25,293.52,284.56,292.41,1487201,290.25,293.52,284.56,292.41,1487201,0.0,1.0
2021-02-24,298.91,299.155,280.6247,281.33,1397415,298.91,299.155,280.6247,281.33,1397415,0.0,1.0
2021-02-25,284.03,298.77,282.245,294.81,1471965,284.03,298.77,282.245,294.81,1471965,0.0,1.0
2021-02-26,276.0,291.98,274.82,283.45,2467452,276.0,291.98,274.82,283.45,2467452,0.0,1.0
2021-03-01,284.27,284.72,278.07,279.86,1831355,284.27,284.72,278.07,279.86,1831355,0.0,1.0
2021-03-02,277.92,286.9,277.33,285.55,1267254,277.92,286.9,277.33,285.55,1267254,0.0,1.0
2021-03-03,269.3,276.82,267.04,275.7,1409245,269.3,276.82,267.04,275.7,1409245,0.0,1.0
2021-03-04,265.44,273.28,263.02,266.8,1812588,265.44,273.28,263.02,266.8,1812588,0.0,1.0
2021-03-05,267.39,270.33,255.02,270.33,1835526,267.39,270.33,255.02,270.33,1835526,0.0,1.0
2021-03-08,253.1,268.28,252.6,265.21,1623241,253.1,268.28,252.6,265.21,1623241,0.0,1.0
2021-03-09,263.97,266.43,260.03,262.24,2708645,263.97,266.43,260.03,262.24,2708645,0.0,1.0
2021-03-10,263.64,271.75,262.32,269.76,1420677,263.64,271.75,262.32,269.76,1420677,0.0,1.0
2021-03-11,274.36,276.0,269.015,270.92,2029446,274.36,276.0,269.015,270.92,2029446,0.0,1.0
2021-03-12,268.11,272.0,264.4,270.07,926091,268.11,272.0,264.4,270.07,926091,0.0,1.0
2021-03-15,273.02,273.75,266.3,267.98,865229,273.02,273.75,266.3,267.98,865229,0.0,1.0
2021-03-16,275.01,277.7,272.01,275.21,1041336,275.01,277.7,272.01,275.21,1041336,0.0,1.0
2021-03-17,272.84,275.31,265.09,272.02,1092239,272.84,275.31,265.09,272.02,1092239,0.0,1.0
2021-03-18,263.44,271.0,263.14,265.56,1356028,263.44,271.0,263.14,265.56,1356028,0.0,1.0
2021-03-19,261.5,265.215,258.85,261.79,2320357,261.5,265.215,258.85,261.79,2320357,0.0,1.0
2021-03-22,265.96,269.29,261.03,261.03,1863436,265.96,269.29,261.03,261.03,1863436,0.0,1.0
2021-03-23,269.0,274.83,267.01,268.91,1313554,269.0,274.83,267.01,268.91,1313554,0.0,1.0
2021-03-24,263.18,270.97,262.97,270.0,1191663,263.18,270.97,262.97,270.0,1191663,0.0,1.0
2021-03-25,262.19,263.34,257.315,262.21,906194,262.19,263.34,257.315,262.21,906194,0.0,1.0
2021-03-26,269.01,269.22,260.88,261.35,1642223,269.01,269.22,260.88,261.35,1642223,0.0,1.0
2021-03-29,270.78,273.1,265.5,266.97,1311186,270.78,273.1,265.5,266.97,1311186,0.0,1.0
2021-03-30,268.43,271.9,264.47,268.18,904450,268.43,271.9,264.47,268.18,904450,0.0,1.0
2021-03-31,277.15,279.66,269.65,269.79,1666149,277.15,279.66,269.65,269.79,1666149,0.0,1.0
2021-04-01,283.9,285.64,277.84,277.84,1509442,283.9,285.64,277.84,277.84,1509442,0.0,1.0
2021-04-05,288.32,289.42,284.2857,285.74,950902,288.32,289.42,284.2857,285.74,950902,0.0,1.0
2021-04-06,285.5,288.63,284.6475,286.86,898549,285.5,288.63,284.6475,286.86,898549,0.0,1.0
2021-04-07,286.12,287.59,283.24,286.83,718673,286.12,287.59,283.24,286.83,718673,0.0,1.0
2021-04-08,293.43,297.76,288.645,290.0,1220409,293.43,297.76,288.645,290.0,1220409,0.0,1.0
2021-04-09,297.57,297.9,290.38,292.56,1032737,297.57,297.9,290.38,292.56,1032737,0.0,1.0
2021-04-12,294.5,296.25,293.0,294.0,1378616,294.5,296.25,293.0,294.0,1378616,0.0,1.0
2021-04-13,295.35,298.66,293.12,295.34,1007856,295.35,298.66,293.12,295.34,1007856,0.0,1.0
2021-04-14,294.35,301.41,293.79,297.24,881144,294.35,301.41,293.79,297.24,881144,0.0,1.0
2021-04-15,298.86,303.69,298.22,299.78,1103606,298.86,303.69,298.22,299.78,1103606,0.0,1.0
2021-04-16,300.16,301.355,296.58,300.18,861303,300.16,301.355,296.58,300.18,861303,0.0,1.0
2021-04-19,290.2,299.46,288.85,297.27,939254,290.2,299.46,288.85,297.27,939254,0.0,1.0
2021-04-20,286.36,289.05,282.82,288.16,967453,286.36,289.05,282.82,288.16,967453,0.0,1.0
2021-04-21,288.87,289.73,284.15,285.76,893458,288.87,289.73,284.15,285.76,893458,0.0,1.0
2021-04-22,288.0,292.24,285.72,287.54,1721026,288.0,292.24,285.72,287.54,1721026,0.0,1.0
2021-04-23,295.27,296.57,289.12,289.47,1073549,295.27,296.57,289.12,289.47,1073549,0.0,1.0
2021-04-26,299.34,300.76,294.4,294.67,833414,299.34,300.76,294.4,294.67,833414,0.0,1.0
2021-04-27,297.87,299.97,294.25,299.41,812676,297.87,299.97,294.25,299.41,812676,0.0,1.0
2021-04-28,299.23,299.56,296.18,298.07,908357,299.23,299.56,296.18,298.07,908357,0.0,1.0
2021-04-29,296.28,301.5,293.79,301.5,906891,296.28,301.5,293.79,301.5,906891,0.0,1.0
2021-04-30,291.91,295.47,290.5,294.55,732176,291.91,295.47,290.5,294.55,732176,0.0,1.0
2021-05-03,287.5,293.5,286.07,292.99,644746,287.5,293.5,286.07,292.99,644746,0.0,1.0
2021-05-04,279.73,284.23,274.5,284.23,1052232,279.73,284.23,274.5,284.23,1052232,0.0,1.0
2021-05-05,281.08,282.0,277.68,280.21,839435,281.08,282.0,277.68,280.21,839435,0.0,1.0
2021-05-06,284.35,284.72,277.79,280.49,1131132,284.35,284.72,277.79,280.49,1131132,0.0,1.0
2021-05-07,285.76,292.6448,283.9,285.66,799813,285.76,292.6448,283.9,285.66,799813,0.0,1.0
2021-05-10,276.05,286.0,275.88,285.89,839223,276.05,286.0,275.88,285.89,839223,0.0,1.0
2021-05-11,277.42,280.555,265.75,269.0,933177,277.42,280.555,265.75,269.0,933177,0.0,1.0
2021-05-12,269.54,275.09,267.34,271.95,984157,269.54,275.09,267.34,271.95,984157,0.0,1.0
2021-05-13,269.72,273.7,267.22,270.94,1289758,269.72,273.7,267.22,270.94,1289758,0.0,1.0
2021-05-14,277.63,278.82,270.16,272.52,1154548,277.63,278.82,270.16,272.52,1154548,0.0,1.0
2021-05-17,274.78,275.61,270.35,275.0,755078,274.78,275.61,270.35,275.0,755078,0.0,1.0
2021-05-18,272.75,276.9791,272.56,276.35,811972,272.75,276.9791,272.56,276.35,811972,0.0,1.0
2021-05-19,273.97,274.71,266.7901,267.63,821251,273.97,274.71,266.7901,267.63,821251,0.0,1.0
2021-05-20,281.16,282.97,275.21,275.21,971222,281.16,282.97,275.21,275.21,971222,0.0,1.0
2021-05-21,281.68,285.0,279.33,283.63,996278,281.68,285.0,279.33,283.63,996278,0.0,1.0
2021-05-24,287.48,288.515,283.83,285.29,914096,287.48,288.515,283.83,285.29,914096,0.0,1.0
2021-05-25,289.47,291.48,287.06,288.28,1119897,289.47,291.48,287.06,288.28,1119897,0.0,1.0
2021-05-26,292.51,293.49,288.09,288.72,1192521,292.51,293.49,288.09,288.72,1192521,0.0,1.0
2021-05-27,286.67,291.17,284.795,290.25,2369823,286.67,291.17,284.795,290.25,2369823,0.0,1.0
2021-05-28,285.86,291.5,282.15,287.0,1948492,285.86,291.5,282.15,287.0,1948492,0.0,1.0
2021-06-01,281.3,287.41,280.01,287.0,1206067,281.3,287.41,280.01,287.0,1206067,0.0,1.0
2021-06-02,279.67,284.0,278.35,280.84,937644,279.67,284.0,278.35,280.84,937644,0.0,1.0
2021-06-03,274.47,278.67,271.7,276.15,1468631,274.47,278.67,271.7,276.15,1468631,0.0,1.0
2021-06-04,284.78,285.33,275.859,277.97,1138779,284.78,285.33,275.859,277.97,1138779,0.0,1.0
2021-06-07,278.89,283.97,276.11,283.97,1431396,278.89,283.97,276.11,283.97,1431396,0.0,1.0
2021-06-08,278.66,283.39,278.255,281.99,809026,278.66,283.39,278.255,281.99,809026,0.0,1.0
2021-06-09,275.5,280.99,275.205,280.99,1245794,275.5,280.99,275.205,280.99,1245794,0.0,1.0
2021-06-10,277.5,280.105,274.3373,275.31,1444299,277.5,280.105,274.3373,275.31,1444299,0.0,1.0
2021-06-11,277.51,281.36,277.13,278.5,985847,277.51,281.36,277.13,278.5,985847,0.0,1.0
2021-06-14,280.52,281.28,276.76,278.29,1177052,280.52,281.28,276.76,278.29,1177052,0.0,1.0
2021-06-15,276.76,281.715,275.97,281.26,1151726,276.76,281.715,275.97,281.26,1151726,0.0,1.0
2021-06-16,273.71,278.315,271.25,277.0,1177108,273.71,278.315,271.25,277.0,1177108,0.0,1.0
2021-06-17,276.34,278.8,271.1506,272.16,1894010,276.34,278.8,271.1506,272.16,1894010,0.0,1.0
2021-06-18,277.98,281.13,275.01,275.52,1627643,277.98,281.13,275.01,275.52,1627643,0.0,1.0
2021-06-21,283.22,283.5,275.8672,278.47,1189932,283.22,283.5,275.8672,278.47,1189932,0.0,1.0
2021-06-22,286.07,286.41,282.7873,283.46,881097,286.07,286.41,282.7873,283.46,881097,0.0,1.0
2021-06-23,283.67,286.65,282.68,286.61,922920,283.67,286.65,282.68,286.61,922920,0.0,1.0
2021-06-24,286.96,289.1,285.88,286.71,817291,286.96,289.1,285.88,286.71,817291,0.0,1.0
2021-06-25,288.74,289.895,285.6018,288.86,1943454,288.74,289.895,285.6018,288.86,1943454,0.0,1.0
2021-06-28,293.36,295.0,289.27,290.22,994348,293.36,295.0,289.27,290.22,994348,0.0,1.0
2021-06-29,297.74,298.14,290.13,292.36,1146454,297.74,298.14,290.13,292.36,1146454,0.0,1.0
2021-06-30,291.9,296.8702,290.93,296.67,977848,291.9,296.8702,290.93,296.67,977848,0.0,1.0
2021-07-01,293.7,295.22,290.61,291.78,757908,293.7,295.22,290.61,291.78,757908,0.0,1.0
2021-07-02,297.74,298.31,295.03,295.03,667429,297.74,298.31,295.03,295.03,667429,0.0,1.0
2021-07-06,295.6,301.0,294.12,298.19,1446369,295.6,301.0,294.12,298.19,1446369,0.0,1.0
2021-07-07,296.11,299.205,293.46,296.6506,999349,296.11,299.205,293.46,296.6506,999349,0.0,1.0
2021-07-08,294.47,296.13,290.04,292.3,1180959,294.47,296.13,290.04,292.3,1180959,0.0,1.0
2021-07-09,295.38,296.96,290.49,294.03,1027843,295.38,296.96,290.49,294.03,1027843,0.0,1.0
2021-07-12,291.93,298.7,290.31,297.62,888471,291.93,298.7,290.31,297.62,888471,0.0,1.0
2021-07-13,296.42,297.22,290.93,292.44,1051144,296.42,297.22,290.93,292.44,1051144,0.0,1.0
2021-07-14,297.1,300.725,296.14,298.5,1052458,297.1,300.725,296.14,298.5,1052458,0.0,1.0
2021-07-15,294.79,298.0,292.0552,297.48,839751,294.79,298.0,292.0552,297.48,839751,0.0,1.0
2021-07-16,293.33,297.63,293.08,296.78,698216,293.33,297.63,293.08,296.78,698216,0.0,1.0
2021-07-19,287.31,290.0,284.42,289.58,1048069,287.31,290.0,284.42,289.58,1048069,0.0,1.0
2021-07-20,296.12,298.635,285.92,287.9,1169646,296.12,298.635,285.92,287.9,1169646,0.0,1.0
2021-07-21,301.78,302.1074,294.42,294.82,867812,301.78,302.1074,294.42,294.82,867812,0.0,1.0
2021-07-22,308.51,309.33,302.05,302.87,1083552,308.51,309.33,302.05,302.87,1083552,0.0,1.0
2021-07-23,312.65,314.92,309.3,310.19,1066809,312.65,314.92,309.3,310.19,1066809,0.0,1.0
2021-07-26,313.62,313.96,309.81,312.0,903724,313.62,313.96,309.81,312.0,903724,0.0,1.0
2021-07-27,308.25,314.37,304.31,314.04,1076592,308.25,314.37,304.31,314.04,1076592,0.0,1.0
2021-07-28,313.13,314.0925,306.07,309.41,1024553,313.13,314.0925,306.07,309.41,1024553,0.0,1.0
2021-07-29,320.5,322.68,312.68,313.68,1452971,320.5,322.68,312.68,313.68,1452971,0.0,1.0
2021-07-30,321.13,321.725,317.005,318.3,1311526,321.13,321.725,317.005,318.3,1311526,0.0,1.0
2021-08-02,322.07,324.13,319.15,321.41,914043,322.07,324.13,319.15,321.41,914043,0.0,1.0
2021-08-03,327.61,328.19,320.85,323.03,1043158,327.61,328.19,320.85,323.03,1043158,0.0,1.0
2021-08-04,329.09,331.12,326.0224,328.0,1341772,329.09,331.12,326.0224,328.0,1341772,0.0,1.0
2021-08-05,328.82,331.5,326.75,331.1,1342825,328.82,331.5,326.75,331.1,1342825,0.0,1.0
2021-08-06,332.77,334.06,326.67,327.46,856913,332.77,334.06,326.67,327.46,856913,0.0,1.0
2021-08-09,332.77,333.88,330.29,333.175,763172,332.77,333.88,330.29,333.175,763172,0.0,1.0
2021-08-10,331.28,335.67,328.77,332.85,874896,331.28,335.67,328.77,332.85,874896,0.0,1.0
2021-08-11,328.64,333.57,325.35,332.0,1021187,328.64,333.57,325.35,332.0,1021187,0.0,1.0
2021-08-12,332.05,332.415,325.58,327.4,884540,332.05,332.415,325.58,327.4,884540,0.0,1.0
2021-08-13,332.78,334.0,330.25,333.94,752170,332.78,334.0,330.25,333.94,752170,0.0,1.0
2021-08-16,330.18,332.67,326.65,332.31,924127,330.18,332.67,326.65,332.31,924127,0.0,1.0
2021-08-17,324.7,328.89,322.58,328.56,1086494,324.7,328.89,322.58,328.56,1086494,0.0,1.0
2021-08-18,323.52,326.06,322.23,323.57,913826,323.52,326.06,322.23,323.57,913826,0.0,1.0
2021-08-19,330.35,332.37,322.46,322.7,1226383,330.35,332.37,322.46,322.7,1226383,0.0,1.0
2021-08-20,334.38,335.27,330.55,331.65,860187,334.38,335.27,330.55,331.65,860187,0.0,1.0
2021-08-23,336.76,338.275,334.02,336.0,1253152,336.76,338.275,334.02,336.0,1253152,0.0,1.0
2021-08-24,341.07,344.39,338.48,338.98,1032526,341.07,344.39,338.48,338.98,1032526,0.0,1.0
2021-08-25,342.27,343.56,339.33,342.52,1502079,342.27,343.56,339.33,342.52,1502079,0.0,1.0
2021-08-26,310.19,324.0,308.025,317.2,5486136,310.19,324.0,308.025,317.2,5486136,0.0,1.0
2021-08-27,315.64,318.23,310.15,314.23,1840676,315.64,318.23,310.15,314.23,1840676,0.0,1.0
2021-08-30,313.39,318.72,310.16,316.94,1411918,313.39,318.72,310.16,316.94,1411918,0.0,1.0
2021-08-31,310.09,314.29,309.11,313.13,1567030,310.09,314.29,309.11,313.13,1567030,0.0,1.0
2021-09-01,303.24,315.46,300.79,311.8,3085384,303.24,315.46,300.79,311.8,3085384,0.0,1.0
2021-09-02,287.47,306.84,285.35,306.5,5475722,287.47,306.84,285.35,306.5,5475722,0.0,1.0
2021-09-03,288.75,293.0,284.5,286.7,1819609,288.75,293.0,284.5,286.7,1819609,0.0,1.0
2021-09-07,287.46,290.89,284.475,290.76,2177358,287.46,290.89,284.475,290.76,2177358,0.0,1.0
2021-09-08,289.56,289.81,284.7955,286.45,1504351,289.56,289.81,284.7955,286.45,1504351,0.0,1.0
2021-09-09,287.68,292.5,285.7,289.81,1444831,287.68,292.5,285.7,289.81,1444831,0.0,1.0
2021-09-10,284.43,290.59,284.11,288.66,1565311,284.43,290.59,284.11,288.66,1565311,0.0,1.0
2021-09-13,281.28,286.29,278.46,284.51,1518076,281.28,286.29,278.46,284.51,1518076,0.0,1.0
2021-09-14,279.35,282.93,278.6,282.19,1278843,279.35,282.93,278.6,282.19,1278843,0.0,1.0
2021-09-15,286.62,287.3,278.56,280.58,1430073,286.62,287.3,278.56,280.58,1430073,0.0,1.0
2021-09-16,290.68,291.21,285.22,287.11,1433244,290.68,291.21,285.22,287.11,1433244,0.0,1.0
2021-09-17,288.15,292.2,286.54,290.87,2113743,288.15,292.2,286.54,290.87,2113743,0.0,1.0
2021-09-20,283.6,286.66,279.84,282.52,1168746,283.6,286.66,279.84,282.52,1168746,0.0,1.0
2021-09-21,283.19,286.17,282.09,285.72,720011,283.19,286.17,282.09,285.72,720011,0.0,1.0
2021-09-22,286.42,288.78,283.6597,283.88,1054836,286.42,288.78,283.6597,283.88,1054836,0.0,1.0
2021-09-23,292.16,293.32,287.4,287.86,1061674,292.16,293.32,287.4,287.86,1061674,0.0,1.0
2021-09-24,294.67,295.34,290.495,290.495,1067759,294.67,295.34,290.495,290.495,1067759,0.0,1.0
2021-09-27,294.06,295.29,289.34,294.0,1677529,294.06,295.29,289.34,294.0,1677529,0.0,1.0
2021-09-28,287.85,291.59,283.745,288.64,1835859,287.85,291.59,283.745,288.64,1835859,0.0,1.0
2021-09-29,287.99,292.88,286.9,290.42,1162959,287.99,292.88,286.9,290.42,1162959,0.0,1.0
2021-09-30,285.17,292.57,284.96,290.33,1668489,285.17,292.57,284.96,290.33,1668489,0.0,1.0
2021-10-01,284.06,286.51,279.79,283.8,1245767,284.06,286.51,279.79,283.8,1245767,0.0,1.0
2021-10-04,272.93,283.99,271.09,282.87,1747790,272.93,283.99,271.09,282.87,1747790,0.0,1.0
2021-10-05,275.98,278.85,274.35,274.93,953716,275.98,278.85,274.35,274.93,953716,0.0,1.0
2021-10-06,277.42,278.66,271.75,272.95,940627,277.42,278.66,271.75,272.95,940627,0.0,1.0
2021-10-07,283.02,285.4425,280.13,280.13,909472,283.02,285.4425,280.13,280.13,909472,0.0,1.0
2021-10-08,278.94,284.36,278.73,284.045,797433,278.94,284.36,278.73,284.045,797433,0.0,1.0
2021-10-11,276.54,280.3,276.41,276.65,681016,276.54,280.3,276.41,276.65,681016,0.0,1.0
2021-10-12,275.91,278.38,275.105,275.3,1117108,275.91,278.38,275.105,275.3,1117108,0.0,1.0
2021-10-13,283.45,284.48,278.67,278.67,883052,283.45,284.48,278.67,278.67,883052,0.0,1.0
2021-10-14,289.17,289.94,286.01,286.85,799610,289.17,289.94,286.01,286.85,799610,0.0,1.0
2021-10-15,291.19,291.88,289.35,290.8064,931739,291.19,291.88,289.35,290.8064,931739,0.0,1.0
2021-10-18,292.67,293.05,289.36,290.21,766528,292.67,293.05,289.36,290.21,766528,0.0,1.0
2021-10-19,296.69,297.55,292.34,294.54,849496,296.69,297.55,292.34,294.54,849496,0.0,1.0
2021-10-20,298.64,299.19,295.39,297.81,915146,298.64,299.19,295.39,297.81,915146,0.0,1.0
2021-10-21,305.68,306.35,298.11,298.25,1099588,305.68,306.35,298.11,298.25,1099588,0.0,1.0
2021-10-22,308.58,312.48,305.68,306.0,1162108,308.58,312.48,305.68,306.0,1162108,0.0,1.0
2021-10-25,311.79,313.45,307.27,308.69,913496,311.79,313.45,307.27,308.69,913496,0.0,1.0
2021-10-26,312.8,315.0,311.95,312.26,980027,312.8,315.0,311.95,312.26,980027,0.0,1.0
2021-10-27,308.51,314.98,307.53,313.37,865660,308.51,314.98,307.53,313.37,865660,0.0,1.0
2021-10-28,317.1,317.63,308.6989,309.22,932044,317.1,317.63,308.6989,309.22,932044,0.0,1.0
2021-10-29,317.61,318.74,313.71,315.53,1061269,317.61,318.74,313.71,315.53,1061269,0.0,1.0
2021-11-01,315.01,319.74,313.1769,318.5,697302,315.01,319.74,313.1769,318.5,697302,0.0,1.0
2021-11-02,314.92,317.73,312.77,315.31,989740,314.92,317.73,312.77,315.31,989740,0.0,1.0
2021-11-03,308.37,314.245,302.01,313.71,1409203,308.37,314.245,302.01,313.71,1409203,0.0,1.0
2021-11-04,318.97,319.72,308.38,308.86,956821,318.97,319.72,308.38,308.86,956821,0.0,1.0
2021-11-05,324.52,325.64,319.62,320.0,1306682,324.52,325.64,319.62,320.0,1306682,0.0,1.0
2021-11-08,329.07,330.25,325.02,327.15,911494,329.07,330.25,325.02,327.15,911494,0.0,1.0
2021-11-09,329.4,334.51,327.9,328.415,1109050,329.4,334.51,327.9,328.415,1109050,0.0,1.0
2021-11-10,320.53,330.3,319.29,328.87,1148606,320.53,330.3,319.29,328.87,1148606,0.0,1.0
2021-11-11,325.21,327.79,322.0256,323.08,720409,325.21,327.79,322.0256,323.08,720409,0.0,1.0
2021-11-12,329.32,331.62,326.27,327.25,703634,329.32,331.62,326.27,327.25,703634,0.0,1.0
2021-11-15,326.39,332.46,325.09,330.74,865474,326.39,332.46,325.09,330.74,865474,0.0,1.0
2021-11-16,333.64,334.195,325.24,326.0,1161694,333.64,334.195,325.24,326.0,1161694,0.0,1.0
2021-11-17,330.55,335.48,328.54,334.8,1400979,330.55,335.48,328.54,334.8,1400979,0.0,1.0
2021-11-18,322.18,331.77,320.98,330.96,1194939,322.18,331.77,320.98,330.96,1194939,0.0,1.0
2021-11-19,322.52,327.14,321.64,325.58,1355448,322.52,327.14,321.64,325.58,1355448,0.0,1.0
2021-11-22,310.48,325.21,310.45,324.14,1380055,310.48,325.21,310.45,324.14,1380055,0.0,1.0
2021-11-23,304.0,310.7,297.73,308.98,2303369,304.0,310.7,297.73,308.98,2303369,0.0,1.0
2021-11-24,256.9,268.35,245.05,262.88,10904560,256.9,268.35,245.05,262.88,10904560,0.0,1.0
2021-11-26,254.17,260.0,252.62,258.18,2180855,254.17,260.0,252.62,258.18,2180855,0.0,1.0
2021-11-29,261.15,266.43,254.02,257.21,3192413,261.15,266.43,254.02,257.21,3192413,0.0,1.0
2021-11-30,254.19,263.0,252.49,261.74,3072708,254.19,263.0,252.49,261.74,3072708,0.0,1.0
2021-12-01,249.68,265.32,249.41,260.86,2318592,249.68,265.32,249.41,260.86,2318592,0.0,1.0
2021-12-02,257.66,258.54,250.81,252.7425,2473667,257.66,258.54,250.81,252.7425,2473667,0.0,1.0
2021-12-03,259.02,263.49,253.05,259.61,2411587,259.02,263.49,253.05,259.61,2411587,0.0,1.0
2021-12-06,265.56,267.84,254.16,259.53,2260147,265.56,267.84,254.16,259.53,2260147,0.0,1.0
2021-12-07,276.7,278.55,267.28,270.59,2716540,276.7,278.55,267.28,270.59,2716540,0.0,1.0
2021-12-08,276.29,278.64,273.475,277.39,1824796,276.29,278.64,273.475,277.39,1824796,0.0,1.0
2021-12-09,267.67,279.9999,267.52,275.48,1582951,267.67,279.9999,267.52,275.48,1582951,0.0,1.0
2021-12-10,269.0,274.2284,267.68,271.02,1237366,269.0,274.2284,267.68,271.02,1237366,0.0,1.0
2021-12-13,268.88,273.625,265.585,267.89,1293221,268.88,273.625,265.585,267.89,1293221,0.0,1.0
2021-12-14,263.22,268.79,260.945,262.8351,1145889,263.22,268.79,260.945,262.8351,1145889,0.0,1.0
2021-12-15,271.73,272.07,262.67,262.68,2003760,271.73,272.07,262.67,262.68,2003760,0.0,1.0
2021-12-16,269.61,277.525,268.44,273.4,1956029,269.61,277.525,268.44,273.4,1956029,0.0,1.0
2021-12-17,277.65,279.7,267.836,269.75,2767817,277.65,279.7,267.836,269.75,2767817,0.0,1.0
2021-12-20,275.12,276.82,268.04,270.0,1651616,275.12,276.82,268.04,270.0,1651616,0.0,1.0
2021-12-21,280.42,282.12,272.99,278.94,1103764,280.42,282.12,272.99,278.94,1103764,0.0,1.0
2021-12-22,282.61,284.515,279.0,280.65,979654,282.61,284.515,279.0,280.65,979654,0.0,1.0
2021-12-23,280.99,283.52,280.2,282.13,1079189,280.99,283.52,280.2,282.13,1079189,0.0,1.0
2021-12-27,284.3,285.3799,281.26,282.95,721705,284.3,285.3799,281.26,282.95,721705,0.0,1.0
2021-12-28,282.77,285.37,281.61,285.0,681840,282.77,285.37,281.61,285.0,681840,0.0,1.0
2021-12-29,282.57,283.39,279.26,282.77,547754,282.57,283.39,279.26,282.77,547754,0.0,1.0
2021-12-30,281.71,285.01,281.23,282.734,696432,281.71,285.01,281.23,282.734,696432,0.0,1.0
2021-12-31,281.19,283.925,280.34,281.71,637423,281.19,283.925,280.34,281.71,637423,0.0,1.0
2022-01-03,283.72,284.96,275.66,280.73,1082824,283.72,284.96,275.66,280.73,1082824,0.0,1.0
2022-01-04,278.19,284.87,273.04,283.15,1282923,278.19,284.87,273.04,283.15,1282923,0.0,1.0
2022-01-05,264.32,278.07,263.81,276.51,1559929,264.32,278.07,263.81,276.51,1559929,0.0,1.0
2022-01-06,264.11,266.07,259.94,261.94,1679507,264.11,266.07,259.94,261.94,1679507,0.0,1.0
2022-01-07,262.32,266.64,258.49,262.5,1179033,262.32,266.64,258.49,262.5,1179033,0.0,1.0
2022-01-10,262.39,262.73,250.6,256.54,1637519,262.39,262.73,250.6,256.54,1637519,0.0,1.0
2022-01-11,270.63,271.99,260.0,260.47,1370373,270.63,271.99,260.0,260.47,1370373,0.0,1.0
2022-01-12,269.6,274.945,265.29,271.26,1185002,269.6,274.945,265.29,271.26,1185002,0.0,1.0
2022-01-13,260.17,273.31,259.59,271.81,1297867,260.17,273.31,259.59,271.81,1297867,0.0,1.0
2022-01-14,259.1,261.37,251.136,258.08,1856713,259.1,261.37,251.136,258.08,1856713,0.0,1.0
2022-01-18,252.03,257.99,251.2,253.9,1611049,252.03,257.99,251.2,253.9,1611049,0.0,1.0
2022-01-19,254.35,259.5,252.835,253.88,1598446,254.35,259.5,252.835,253.88,1598446,0.0,1.0
2022-01-20,252.41,262.4873,252.14,258.9,1908635,252.41,262.4873,252.14,258.9,1908635,0.0,1.0
2022-01-21,239.19,250.61,238.82,250.22,2880179,239.19,250.61,238.82,250.22,2880179,0.0,1.0
2022-01-24,245.35,246.29,229.615,234.25,3647023,245.35,246.29,229.615,234.25,3647023,0.0,1.0
2022-01-25,233.78,240.94,230.93,240.02,2851310,233.78,240.94,230.93,240.02,2851310,0.0,1.0
2022-01-26,233.28,242.55,230.86,237.1,1989175,233.28,242.55,230.86,237.1,1989175,0.0,1.0
2022-01-27,228.66,239.75,228.07,235.61,1563526,228.66,239.75,228.07,235.61,1563526,0.0,1.0
2022-01-28,239.54,239.78,226.4,229.61,1958880,239.54,239.78,226.4,229.61,1958880,0.0,1.0
2022-01-31,249.79,249.91,239.29,239.71,1415922,249.79,249.91,239.29,239.71,1415922,0.0,1.0
2022-02-01,249.77,250.96,244.56,250.8894,1468529,249.77,250.96,244.56,250.8894,1468529,0.0,1.0
2022-02-02,248.0,252.34,245.8596,250.93,1431845,248.0,252.34,245.8596,250.93,1431845,0.0,1.0
2022-02-03,237.76,245.835,236.81,242.45,1570151,237.76,245.835,236.81,242.45,1570151,0.0,1.0
2022-02-04,241.24,244.6542,235.51,235.515,1458394,241.24,244.6542,235.51,235.515,1458394,0.0,1.0
2022-02-07,240.48,245.42,239.47,242.54,1313280,240.48,245.42,239.47,242.54,1313280,0.0,1.0
2022-02-08,241.1,242.2572,237.0,240.19,1635750,241.1,242.2572,237.0,240.19,1635750,0.0,1.0
2022-02-09,251.34,251.42,244.2033,244.35,1441681,251.34,251.42,244.2033,244.35,1441681,0.0,1.0
2022-02-10,238.52,248.03,236.49,242.68,2050066,238.52,248.03,236.49,242.68,2050066,0.0,1.0
2022-02-11,227.13,241.08,226.61,239.77,1865129,227.13,241.08,226.61,239.77,1865129,0.0,1.0
2022-02-14,226.9,231.33,223.81,227.66,1692476,226.9,231.33,223.81,227.66,1692476,0.0,1.0
2022-02-15,233.38,234.41,227.69,229.94,1377926,233.38,234.41,227.69,229.94,1377926,0.0,1.0
2022-02-16,233.74,234.82,227.27,232.73,1358047,233.74,234.82,227.27,232.73,1358047,0.0,1.0
2022-02-17,223.39,231.79,222.185,231.3,2230374,223.39,231.79,222.185,231.3,2230374,0.0,1.0
2022-02-18,216.84,228.105,216.19,224.49,2793031,216.84,228.105,216.19,224.49,2793031,0.0,1.0
2022-02-22,215.65,219.79,215.0,216.5,3351776,215.65,219.79,215.0,216.5,3351776,0.0,1.0
2022-02-23,209.02,218.9,208.7394,217.74,2786338,209.02,218.9,208.7394,217.74,2786338,0.0,1.0
2022-02-24,218.18,218.34,199.6317,204.13,4380635,218.18,218.34,199.6317,204.13,4380635,0.0,1.0
2022-02-25,219.62,226.71,212.73,218.18,2886056,219.62,226.71,212.73,218.18,2886056,0.0,1.0
2022-02-28,220.23,221.63,216.46,218.19,1926729,220.23,221.63,216.46,218.19,1926729,0.0,1.0
2022-03-01,214.0,222.62,213.3,220.94,1845939,214.0,222.62,213.3,220.94,1845939,0.0,1.0
2022-03-02,216.51,218.16,209.52,216.34,1677230,216.51,218.16,209.52,216.34,1677230,0.0,1.0
2022-03-03,210.0,219.45,208.56,219.45,1730045,210.0,219.45,208.56,219.45,1730045,0.0,1.0
2022-03-04,207.66,212.35,206.52,209.0,1964126,207.66,212.35,206.52,209.0,1964126,0.0,1.0
2022-03-07,199.09,209.69,199.02,207.9,1930463,199.09,209.69,199.02,207.9,1930463,0.0,1.0
2022-03-08,195.95,202.57,192.34,197.7,1974045,195.95,202.57,192.34,197.7,1974045,0.0,1.0
2022-03-09,204.88,207.755,200.98,202.71,1850028,204.88,207.755,200.98,202.71,1850028,0.0,1.0
2022-03-10,199.79,203.07,198.04,199.88,1458925,199.79,203.07,198.04,199.88,1458925,0.0,1.0
2022-03-11,192.31,200.6258,192.11,198.26,1987062,192.31,200.6258,192.11,198.26,1987062,0.0,1.0
2022-03-14,188.7,194.165,186.29,192.31,2194051,188.7,194.165,186.29,192.31,2194051,0.0,1.0
2022-03-15,192.43,193.715,188.9916,190.36,1696804,192.43,193.715,188.9916,190.36,1696804,0.0,1.0
2022-03-16,204.5,204.63,195.36,195.97,2432019,204.5,204.63,195.36,195.97,2432019,0.0,1.0
2022-03-17,211.65,212.22,202.37,204.05,2241423,211.65,212.22,202.37,204.05,2241423,0.0,1.0
2022-03-18,213.3,215.31,209.85,210.0,2735876,213.3,215.31,209.85,210.0,2735876,0.0,1.0
2022-03-21,212.38,213.84,208.06,211.73,1637681,212.38,213.84,208.06,211.73,1637681,0.0,1.0
2022-03-22,216.66,218.87,211.02,211.98,1459622,216.66,218.87,211.02,211.98,1459622,0.0,1.0
2022-03-23,207.34,214.97,206.325,213.76,2462943,207.34,214.97,206.325,213.76,2462943,0.0,1.0
2022-03-24,213.05,213.08,204.58,208.9,2507738,213.05,213.08,204.58,208.9,2507738,0.0,1.0
2022-03-25,212.14,214.74,207.755,213.26,1465960,212.14,214.74,207.755,213.26,1465960,0.0,1.0
2022-03-28,215.41,216.09,211.45,212.87,1698238,215.41,216.09,211.45,212.87,1698238,0.0,1.0
2022-03-29,223.0,223.45,217.955,219.545,1799337,223.0,223.45,217.955,219.545,1799337,0.0,1.0
2022-03-30,221.0,223.81,218.28,218.62,1747200,221.0,223.81,218.28,218.62,1747200,0.0,1.0
2022-03-31,214.35,221.71,214.19,219.42,1967732,214.35,221.71,214.19,219.42,1967732,0.0,1.0
2022-04-01,213.04,217.23,210.56,215.62,1329121,213.04,217.23,210.56,215.62,1329121,0.0,1.0
2022-04-04,218.77,220.41,213.75,213.88,1128459,218.77,220.41,213.75,213.88,1128459,0.0,1.0
2022-04-05,211.55,218.58,210.68,218.16,1406276,211.55,218.58,210.68,218.16,1406276,0.0,1.0
2022-04-06,203.94,208.9784,202.58,207.23,1947035,203.94,208.9784,202.58,207.23,1947035,0.0,1.0
2022-04-07,204.77,206.86,201.52,202.43,1391952,204.77,206.86,201.52,202.43,1391952,0.0,1.0
2022-04-08,202.25,205.47,198.2,201.94,1421051,202.25,205.47,198.2,201.94,1421051,0.0,1.0
2022-04-11,199.03,202.085,197.65,198.41,1455325,199.03,202.085,197.65,198.41,1455325,0.0,1.0
2022-04-12,196.14,206.23,195.24,203.4,1335963,196.14,206.23,195.24,203.4,1335963,0.0,1.0
2022-04-13,201.74,202.19,195.34,196.0,1158898,201.74,202.19,195.34,196.0,1158898,0.0,1.0
2022-04-14,196.73,203.17,196.22,202.97,1197184,196.73,203.17,196.22,202.97,1197184,0.0,1.0
2022-04-18,196.54,198.7,193.64,195.09,1142329,196.54,198.7,193.64,195.09,1142329,0.0,1.0
2022-04-19,203.8,205.735,194.35,194.35,1764238,203.8,205.735,194.35,194.35,1764238,0.0,1.0
2022-04-20,201.92,207.0475,201.72,205.86,1238039,201.92,207.0475,201.72,205.86,1238039,0.0,1.0
2022-04-21,195.13,209.0,193.98,204.92,1536956,195.13,209.0,193.98,204.92,1536956,0.0,1.0
2022-04-22,187.31,195.62,187.07,194.57,1686900,187.31,195.62,187.07,194.57,1686900,0.0,1.0
2022-04-25,191.15,191.54,185.546,186.65,1719060,191.15,191.54,185.546,186.65,1719060,0.0,1.0
2022-04-26,185.59,190.0,183.84,189.33,1597979,185.59,190.0,183.84,189.33,1597979,0.0,1.0
2022-04-27,180.47,189.68,180.19,185.59,1917807,180.47,189.68,180.19,185.59,1917807,0.0,1.0
2022-04-28,195.84,198.04,184.95,185.25,2083668,195.84,198.04,184.95,185.25,2083668,0.0,1.0
2022-04-29,189.28,196.6,188.76,193.71,1425848,189.28,196.6,188.76,193.71,1425848,0.0,1.0
2022-05-02,192.9,193.28,186.76,189.23,1741613,192.9,193.28,186.76,189.23,1741613,0.0,1.0
2022-05-03,193.22,194.16,188.89,192.36,1696148,193.22,194.16,188.89,192.36,1696148,0.0,1.0
2022-05-04,203.75,204.1,191.58,193.7,2017618,203.75,204.1,191.58,193.7,2017618,0.0,1.0
2022-05-05,198.39,204.79,195.61,203.78,3483851,198.39,204.79,195.61,203.78,3483851,0.0,1.0
2022-05-06,193.77,197.65,187.105,196.39,2921609,193.77,197.65,187.105,196.39,2921609,0.0,1.0
2022-05-09,186.32,191.91,185.03,189.33,3236848,186.32,191.91,185.03,189.33,3236848,0.0,1.0
2022-05-10,186.41,194.32,181.17,193.3,2757018,186.41,194.32,181.17,193.3,2757018,0.0,1.0
2022-05-11,180.68,191.83,179.7525,183.51,2388426,180.68,191.83,179.7525,183.51,2388426,0.0,1.0
2022-05-12,185.05,186.64,175.41,177.48,2554330,185.05,186.64,175.41,177.48,2554330,0.0,1.0
2022-05-13,197.07,197.5,186.56,187.12,1731426,197.07,197.5,186.56,187.12,1731426,0.0,1.0
2022-05-16,192.58,196.38,191.66,194.45,1342905,192.58,196.38,191.66,194.45,1342905,0.0,1.0
2022-05-17,195.64,198.99,189.54,197.0,1596082,195.64,198.99,189.54,197.0,1596082,0.0,1.0
2022-05-18,187.98,193.945,186.395,192.09,1286941,187.98,193.945,186.395,192.09,1286941,0.0,1.0
2022-05-19,193.72,196.815,186.2798,187.4,1554511,193.72,196.815,186.2798,187.4,1554511,0.0,1.0
2022-05-20,191.41,197.97,185.575,196.21,2246121,191.41,197.97,185.575,196.21,2246121,0.0,1.0
2022-05-23,183.51,184.88,173.9,182.945,3781199,183.51,184.88,173.9,182.945,3781199,0.0,1.0
2022-05-24,179.55,182.93,176.43,181.48,2368295,179.55,182.93,176.43,181.48,2368295,0.0,1.0
2022-05-25,186.53,187.655,178.6,180.12,1841764,186.53,187.655,178.6,180.12,1841764,0.0,1.0
2022-05-26,191.63,193.56,185.42,187.38,2278042,191.63,193.56,185.42,187.38,2278042,0.0,1.0
2022-05-27,211.38,211.85,201.0,204.0,2985286,211.38,211.85,201.0,204.0,2985286,0.0,1.0
2022-05-31,207.75,210.025,204.06,209.69,3012779,207.75,210.025,204.06,209.69,3012779,0.0,1.0
2022-06-01,207.38,212.79,205.79,210.0,1417784,207.38,212.79,205.79,210.0,1417784,0.0,1.0
2022-06-02,214.09,214.24,206.73,207.22,1509854,214.09,214.24,206.73,207.22,1509854,0.0,1.0
2022-06-03,208.37,210.85,206.31,210.08,1105402,208.37,210.85,206.31,210.08,1105402,0.0,1.0
2022-06-06,208.6,212.29,207.4694,211.27,835464,208.6,212.29,207.4694,211.27,835464,0.0,1.0
2022-06-07,207.17,211.13,205.1,206.51,1249796,207.17,211.13,205.1,206.51,1249796,0.0,1.0
2022-06-08,203.73,207.59,203.35,206.32,872935,203.73,207.59,203.35,206.32,872935,0.0,1.0
2022-06-09,195.06,203.19,194.96,202.77,975465,195.06,203.19,194.96,202.77,975465,0.0,1.0
2022-06-10,187.08,190.7,184.45,189.84,1722897,187.08,190.7,184.45,189.84,1722897,0.0,1.0
2022-06-13,173.1,182.28,172.16,179.61,1914806,173.1,182.28,172.16,179.61,1914806,0.0,1.0
2022-06-14,171.59,175.39,170.06,174.4,1591338,171.59,175.39,170.06,174.4,1591338,0.0,1.0
2022-06-15,176.71,180.27,171.67,174.57,1911715,176.71,180.27,171.67,174.57,1911715,0.0,1.0
2022-06-16,164.31,171.62,163.2,171.03,2104617,164.31,171.62,163.2,171.03,2104617,0.0,1.0
2022-06-17,167.77,169.8102,164.39,164.39,3324034,167.77,169.8102,164.39,164.39,3324034,0.0,1.0
2022-06-21,166.88,172.545,166.27,170.09,1465058,166.88,172.545,166.27,170.09,1465058,0.0,1.0
2022-06-22,169.15,171.13,165.01,166.08,1705692,169.15,171.13,165.01,166.08,1705692,0.0,1.0
2022-06-23,183.41,183.87,171.95,173.14,2636937,183.41,183.87,171.95,173.14,2636937,0.0,1.0
2022-06-24,192.48,192.99,183.25,184.32,2814160,192.48,192.99,183.25,184.32,2814160,0.0,1.0
2022-06-27,185.87,193.3321,184.505,191.48,1814280,185.87,193.3321,184.505,191.48,1814280,0.0,1.0
2022-06-28,176.81,186.62,176.31,186.62,1561054,176.81,186.62,176.31,186.62,1561054,0.0,1.0
2022-06-29,176.85,179.49,174.36,177.7,1305589,176.85,179.49,174.36,177.7,1305589,0.0,1.0
2022-06-30,171.96,175.83,170.35,174.7,1707010,171.96,175.83,170.35,174.7,1707010,0.0,1.0
2022-07-01,173.86,174.62,170.48,172.78,1203155,173.86,174.62,170.48,172.78,1203155,0.0,1.0
2022-07-05,176.9,177.04,170.22,171.7,1833258,176.9,177.04,170.22,171.7,1833258,0.0,1.0
2022-07-06,176.73,180.98,175.3,179.96,1027746,176.73,180.98,175.3,179.96,1027746,0.0,1.0
2022-07-07,182.25,182.55,175.93,176.27,1091745,182.25,182.55,175.93,176.27,1091745,0.0,1.0
2022-07-08,179.83,182.19,175.75,181.38,1197769,179.83,182.19,175.75,181.38,1197769,0.0,1.0
2022-07-11,176.72,179.45,174.07,177.84,992782,176.72,179.45,174.07,177.84,992782,0.0,1.0
2022-07-12,172.33,181.36,171.8,177.43,1425826,172.33,181.36,171.8,177.43,1425826,0.0,1.0
2022-07-13,170.95,171.68,166.94,167.0,1139128,170.95,171.68,166.94,167.0,1139128,0.0,1.0
2022-07-14,170.96,171.9,167.21,170.76,1292532,170.96,171.9,167.21,170.76,1292532,0.0,1.0
2022-07-15,176.21,177.11,172.6,174.36,1443776,176.21,177.11,172.6,174.36,1443776,0.0,1.0
2022-07-18,177.22,179.5,175.61,178.34,2114109,177.22,179.5,175.61,178.34,2114109,0.0,1.0
2022-07-19,184.76,185.06,178.9501,180.85,1149876,184.76,185.06,178.9501,180.85,1149876,0.0,1.0
2022-07-20,196.38,197.07,185.53,186.31,1741736,196.38,197.07,185.53,186.31,1741736,0.0,1.0
2022-07-21,199.1,199.85,195.322,196.2,1304645,199.1,199.85,195.322,196.2,1304645,0.0,1.0
2022-07-22,195.95,203.55,194.48,199.19,1457698,195.95,203.55,194.48,199.19,1457698,0.0,1.0
2022-07-25,195.71,196.06,192.54,194.76,1444982,195.71,196.06,192.54,194.76,1444982,0.0,1.0
2022-07-26,193.07,196.92,192.17,196.34,1470666,193.07,196.92,192.17,196.34,1470666,0.0,1.0
2022-07-27,203.41,204.67,194.88,196.58,1574274,203.41,204.67,194.88,196.58,1574274,0.0,1.0
2022-07-28,212.16,212.62,203.215,203.3,1791873,212.16,212.62,203.215,203.3,1791873,0.0,1.0
2022-07-29,216.32,217.65,211.214,211.89,1780190,216.32,217.65,211.214,211.89,1780190,0.0,1.0
2022-08-01,218.14,218.34,211.88,212.01,1446952,218.14,218.34,211.88,212.01,1446952,0.0,1.0
2022-08-02,216.18,217.865,213.29,214.36,1894059,216.18,217.865,213.29,214.36,1894059,0.0,1.0
2022-08-03,218.44,220.35,215.99,216.64,1562486,218.44,220.35,215.99,216.64,1562486,0.0,1.0
2022-08-04,221.94,222.0,216.16,218.76,1645437,221.94,222.0,216.16,218.76,1645437,0.0,1.0
2022-08-05,221.7,223.12,216.14,216.46,1113414,221.7,223.12,216.14,216.46,1113414,0.0,1.0
2022-08-08,220.69,224.92,219.25,222.96,811035,220.69,224.92,219.25,222.96,811035,0.0,1.0
2022-08-09,218.14,219.19,215.12,218.79,970164,218.14,219.19,215.12,218.79,970164,0.0,1.0
2022-08-10,226.32,227.58,224.105,225.15,1176918,226.32,227.58,224.105,225.15,1176918,0.0,1.0
2022-08-11,227.26,232.28,226.33,228.34,1042773,227.26,232.28,226.33,228.34,1042773,0.0,1.0
2022-08-12,233.01,233.15,227.555,229.68,957159,233.01,233.15,227.555,229.68,957159,0.0,1.0
2022-08-15,234.04,234.96,231.92,232.38,853167,234.04,234.96,231.92,232.38,853167,0.0,1.0
2022-08-16,233.64,235.005,230.18,231.25,892995,233.64,235.005,230.18,231.25,892995,0.0,1.0
2022-08-17,228.2,231.31,227.66,230.37,1028926,228.2,231.31,227.66,230.37,1028926,0.0,1.0
2022-08-18,228.86,230.5299,227.67,228.83,1043269,228.86,230.5299,227.67,228.83,1043269,0.0,1.0
2022-08-19,222.59,226.62,221.49,226.62,1064140,222.59,226.62,221.49,226.62,1064140,0.0,1.0
2022-08-22,216.4,219.51,215.87,219.45,1240915,216.4,219.51,215.87,219.45,1240915,0.0,1.0
2022-08-23,213.63,218.77,213.2,215.71,1075335,213.63,218.77,213.2,215.71,1075335,0.0,1.0
2022-08-24,214.43,217.27,213.44,215.02,1758851,214.43,217.27,213.44,215.02,1758851,0.0,1.0
2022-08-25,220.15,234.99,216.45,234.72,3236582,220.15,234.99,216.45,234.72,3236582,0.0,1.0
2022-08-26,207.77,220.31,207.46,218.87,1876173,207.77,220.31,207.46,218.87,1876173,0.0,1.0
2022-08-29,205.71,208.81,204.27,206.09,1156291,205.71,208.81,204.27,206.09,1156291,0.0,1.0
2022-08-30,202.81,208.08,200.1577,206.72,1347536,202.81,208.08,200.1577,206.72,1347536,0.0,1.0
2022-08-31,201.74,207.0,200.87,205.83,1236523,201.74,207.0,200.87,205.83,1236523,0.0,1.0
2022-09-01,201.95,202.3,195.3115,200.31,1257057,201.95,202.3,195.3115,200.31,1257057,0.0,1.0
2022-09-02,198.69,205.53,197.49,204.72,1097446,198.69,205.53,197.49,204.72,1097446,0.0,1.0
2022-09-06,198.18,201.31,196.55,200.29,1327780,198.18,201.31,196.55,200.29,1327780,0.0,1.0
2022-09-07,206.19,207.13,198.27,199.57,1325547,206.19,207.13,198.27,199.57,1325547,0.0,1.0
2022-09-08,209.82,210.3,202.405,203.2,1805757,209.82,210.3,202.405,203.2,1805757,0.0,1.0
2022-09-09,211.68,213.29,210.09,211.41,1097362,211.68,213.29,210.09,211.41,1097362,0.0,1.0
2022-09-12,215.16,215.32,210.855,212.895,1275736,215.16,215.32,210.855,212.895,1275736,0.0,1.0
2022-09-13,208.34,211.05,204.11,204.28,3041622,208.34,211.05,204.11,204.28,3041622,0.0,1.0
2022-09-14,208.52,210.94,206.0,209.19,1787521,208.52,210.94,206.0,209.19,1787521,0.0,1.0
2022-09-15,201.3,209.97,200.065,207.0,1630814,201.3,209.97,200.065,207.0,1630814,0.0,1.0
2022-09-16,194.97,196.44,191.87,196.0,2234793,194.97,196.44,191.87,196.0,2234793,0.0,1.0
2022-09-19,196.89,196.96,191.93,193.03,993586,196.89,196.96,191.93,193.03,993586,0.0,1.0
2022-09-20,194.97,197.42,193.51,195.54,850730,194.97,197.42,193.51,195.54,850730,0.0,1.0
2022-09-21,192.42,201.22,191.94,197.4,1199982,192.42,201.22,191.94,197.4,1199982,0.0,1.0
2022-09-22,187.15,191.3,187.01,189.82,1151154,187.15,191.3,187.01,189.82,1151154,0.0,1.0
2022-09-23,184.56,186.82,181.67,186.63,1101448,184.56,186.82,181.67,186.63,1101448,0.0,1.0
2022-09-26,183.99,188.84,183.71,185.05,1063031,183.99,188.84,183.71,185.05,1063031,0.0,1.0
2022-09-27,187.96,189.66,183.0206,186.35,1604155,187.96,189.66,183.0206,186.35,1604155,0.0,1.0
2022-09-28,190.98,192.49,186.67,188.83,1562414,190.98,192.49,186.67,188.83,1562414,0.0,1.0
2022-09-29,189.46,191.37,186.94,189.23,1375255,189.46,191.37,186.94,189.23,1375255,0.0,1.0
2022-09-30,186.8,191.88,186.565,189.11,1341173,186.8,191.88,186.565,189.11,1341173,0.0,1.0
2022-10-03,192.46,193.44,187.615,187.83,1628628,192.46,193.44,187.615,187.83,1628628,0.0,1.0
2022-10-04,199.99,200.24,197.3,197.67,2118033,199.99,200.24,197.3,197.67,2118033,0.0,1.0
2022-10-05,204.53,205.18,194.78,196.14,1995988,204.53,205.18,194.78,196.14,1995988,0.0,1.0
2022-10-06,205.87,209.64,203.365,203.81,1791729,205.87,209.64,203.365,203.81,1791729,0.0,1.0
2022-10-07,194.74,202.17,193.27,201.59,1261261,194.74,202.17,193.27,201.59,1261261,0.0,1.0
2022-10-10,191.03,195.51,187.51,194.66,1305151,191.03,195.51,187.51,194.66,1305151,0.0,1.0
2022-10-11,191.03,192.025,185.72,190.96,1468159,191.03,192.025,185.72,190.96,1468159,0.0,1.0
2022-10-12,193.64,194.72,190.75,191.98,1523344,193.64,194.72,190.75,191.98,1523344,0.0,1.0
2022-10-13,193.85,195.24,182.3,186.59,1669996,193.85,195.24,182.3,186.59,1669996,0.0,1.0
2022-10-14,189.81,197.91,189.56,197.46,1212717,189.81,197.91,189.56,197.46,1212717,0.0,1.0
2022-10-17,198.7,200.615,196.2,196.33,1281448,198.7,200.615,196.2,196.33,1281448,0.0,1.0
2022-10-18,200.7,206.24,197.38,204.68,1494011,200.7,206.24,197.38,204.68,1494011,0.0,1.0
2022-10-19,197.02,200.36,196.02,197.4,767182,197.02,200.36,196.02,197.4,767182,0.0,1.0
2022-10-20,197.83,203.6,196.85,197.96,743089,197.83,203.6,196.85,197.96,743089,0.0,1.0
2022-10-21,201.39,202.21,193.73,197.51,1053641,201.39,202.21,193.73,197.51,1053641,0.0,1.0
2022-10-24,207.09,208.215,198.515,202.9,1050785,207.09,208.215,198.515,202.9,1050785,0.0,1.0
2022-10-25,215.72,216.01,208.92,209.5,1237436,215.72,216.01,208.92,209.5,1237436,0.0,1.0
2022-10-26,214.56,219.62,211.01,213.33,1180114,214.56,219.62,211.01,213.33,1180114,0.0,1.0
2022-10-27,210.15,217.34,209.58,216.19,1625014,210.15,217.34,209.58,216.19,1625014,0.0,1.0
2022-10-28,216.39,216.99,208.59,211.42,1051916,216.39,216.99,208.59,211.42,1051916,0.0,1.0
2022-10-31,214.3,216.29,214.0,214.76,965042,214.3,216.29,214.0,214.76,965042,0.0,1.0
2022-11-01,214.05,218.5299,212.25,216.71,1105468,214.05,218.5299,212.25,216.71,1105468,0.0,1.0
2022-11-02,199.38,214.41,199.12,214.41,2115920,199.38,214.41,199.12,214.41,2115920,0.0,1.0
2022-11-03,194.22,200.63,194.0,197.35,1939805,194.22,200.63,194.0,197.35,1939805,0.0,1.0
2022-11-04,193.69,196.3675,189.69,196.0,2641330,193.69,196.3675,189.69,196.0,2641330,0.0,1.0
2022-11-07,194.88,196.85,192.67,195.12,2247220,194.88,196.85,192.67,195.12,2247220,0.0,1.0
2022-11-08,199.01,203.88,194.002,196.0,1377550,199.01,203.88,194.002,196.0,1377550,0.0,1.0
2022-11-09,194.61,197.92,194.04,196.35,1206290,194.61,197.92,194.04,196.35,1206290,0.0,1.0
2022-11-10,222.96,223.37,207.945,208.27,1946872,222.96,223.37,207.945,208.27,1946872,0.0,1.0
2022-11-11,228.8,232.44,221.4,222.5,1870089,228.8,232.44,221.4,222.5,1870089,0.0,1.0
2022-11-14,223.31,226.64,221.08,225.63,1518903,223.31,226.64,221.08,225.63,1518903,0.0,1.0
2022-11-15,232.3,233.689,229.89,231.2,1930360,232.3,233.689,229.89,231.2,1930360,0.0,1.0
2022-11-16,221.14,231.23,219.82,230.49,2290684,221.14,231.23,219.82,230.49,2290684,0.0,1.0
2022-11-17,214.68,218.09,212.73,215.86,1660565,214.68,218.09,212.73,215.86,1660565,0.0,1.0
2022-11-18,210.37,219.23,209.65,219.23,1588320,210.37,219.23,209.65,219.23,1588320,0.0,1.0
2022-11-21,206.5,209.155,205.92,208.4,1793680,206.5,209.155,205.92,208.4,1793680,0.0,1.0
2022-11-22,208.9,209.64,202.88,206.5,2548731,208.9,209.64,202.88,206.5,2548731,0.0,1.0
2022-11-23,197.07,199.6745,188.01,190.75,6274813,197.07,199.6745,188.01,190.75,6274813,0.0,1.0
2022-11-25,200.66,200.96,196.25,196.79,1318187,200.66,200.96,196.25,196.79,1318187,0.0,1.0
2022-11-28,195.35,202.98,194.79,199.84,1624583,195.35,202.98,194.79,199.84,1624583,0.0,1.0
2022-11-29,195.18,196.53,190.96,195.4,1473806,195.18,196.53,190.96,195.4,1473806,0.0,1.0
2022-11-30,201.95,202.81,193.93,195.32,4608918,201.95,202.81,193.93,195.32,4608918,0.0,1.0
2022-12-01,206.93,208.7,202.115,202.37,1649510,206.93,208.7,202.115,202.37,1649510,0.0,1.0
2022-12-02,201.11,204.06,200.19,200.9,1323643,201.11,204.06,200.19,200.9,1323643,0.0,1.0
2022-12-05,198.39,199.4699,195.27,198.78,1546987,198.39,199.4699,195.27,198.78,1546987,0.0,1.0
2022-12-06,194.61,197.79,191.81,197.33,1132305,194.61,197.79,191.81,197.33,1132305,0.0,1.0
2022-12-07,193.34,196.865,191.83,194.61,1281401,193.34,196.865,191.83,194.61,1281401,0.0,1.0
2022-12-08,196.63,197.9,192.7,194.28,1370334,196.63,197.9,192.7,194.28,1370334,0.0,1.0
2022-12-09,194.31,197.27,193.84,195.77,1030995,194.31,197.27,193.84,195.77,1030995,0.0,1.0
2022-12-12,199.88,199.98,193.14,193.27,1344369,199.88,199.98,193.14,193.27,1344369,0.0,1.0
2022-12-13,203.02,211.83,201.49,210.88,1535445,203.02,211.83,201.49,210.88,1535445,0.0,1.0
2022-12-14,200.06,206.774,199.05,203.41,1404451,200.06,206.774,199.05,203.41,1404451,0.0,1.0
2022-12-15,194.11,197.5,192.22,195.8,1808152,194.11,197.5,192.22,195.8,1808152,0.0,1.0
2022-12-16,192.4,195.12,189.84,192.73,2292777,192.4,195.12,189.84,192.73,2292777,0.0,1.0
2022-12-19,188.54,192.72,188.15,192.72,1281239,188.54,192.72,188.15,192.72,1281239,0.0,1.0
2022-12-20,187.92,189.775,185.51,186.28,949401,187.92,189.775,185.51,186.28,949401,0.0,1.0
2022-12-21,192.23,193.375,186.28,188.67,1177346,192.23,193.375,186.28,188.67,1177346,0.0,1.0
2022-12-22,188.1,190.11,185.85,189.31,1999472,188.1,190.11,185.85,189.31,1999472,0.0,1.0
2022-12-23,188.16,188.8,185.76,186.36,941108,188.16,188.8,185.76,186.36,941108,0.0,1.0
2022-12-27,186.29,188.07,185.3,188.07,914110,186.29,188.07,185.3,188.07,914110,0.0,1.0
2022-12-28,181.9,187.41,181.59,184.49,1172072,181.9,187.41,181.59,184.49,1172072,0.0,1.0
2022-12-29,188.12,189.275,182.85,183.47,988621,188.12,189.275,182.85,183.47,988621,0.0,1.0
2022-12-30,186.87,186.94,183.07,184.78,1057518,186.87,186.94,183.07,184.78,1057518,0.0,1.0
2023-01-03,185.15,192.9635,183.0,190.62,1181561,185.15,192.9635,183.0,190.62,1181561,0.0,1.0
2023-01-04,187.96,190.71,186.0,187.89,1069612,187.96,190.71,186.0,187.89,1069612,0.0,1.0
2023-01-05,182.07,186.32,180.3778,186.05,1488597,182.07,186.32,180.3778,186.05,1488597,0.0,1.0
2023-01-06,187.19,188.6,179.61,184.23,1294661,187.19,188.6,179.61,184.23,1294661,0.0,1.0
2023-01-09,192.47,199.09,190.48,190.52,1400843,192.47,199.09,190.48,190.52,1400843,0.0,1.0
2023-01-10,193.43,194.3,190.23,190.23,1126835,193.43,194.3,190.23,190.23,1126835,0.0,1.0
2023-01-11,199.93,200.28,194.06,195.36,1144083,199.93,200.28,194.06,195.36,1144083,0.0,1.0
2023-01-12,199.96,201.8,197.09,199.58,1247128,199.96,201.8,197.09,199.58,1247128,0.0,1.0
2023-01-13,200.59,201.04,197.06,197.06,961029,200.59,201.04,197.06,197.06,961029,0.0,1.0
2023-01-17,200.7,202.6148,199.4601,200.14,1194526,200.7,202.6148,199.4601,200.14,1194526,0.0,1.0
2023-01-18,198.02,205.47,197.67,201.38,1117892,198.02,205.47,197.67,201.38,1117892,0.0,1.0
2023-01-19,196.05,199.2475,195.65,195.68,987372,196.05,199.2475,195.65,195.68,987372,0.0,1.0
2023-01-20,205.9,206.73,198.2,198.24,1248440,205.9,206.73,198.2,198.24,1248440,0.0,1.0
2023-01-23,211.29,211.63,205.1,206.06,1079305,211.29,211.63,205.1,206.06,1079305,0.0,1.0
2023-01-24,206.43,210.61,204.84,209.31,908375,206.43,210.61,204.84,209.31,908375,0.0,1.0
2023-01-25,202.5,203.805,198.01,202.0,1273353,202.5,203.805,198.01,202.0,1273353,0.0,1.0
2023-01-26,208.46,209.24,205.77,206.27,876704,208.46,209.24,205.77,206.27,876704,0.0,1.0
2023-01-27,210.88,212.5,206.0,206.33,1284604,210.88,212.5,206.0,206.33,1284604,0.0,1.0
2023-01-30,209.12,210.6,206.8,207.07,1122141,209.12,210.6,206.8,207.07,1122141,0.0,1.0
2023-01-31,215.16,215.55,208.89,210.33,1633328,215.16,215.55,208.89,210.33,1633328,0.0,1.0
2023-02-01,222.19,223.99,212.98,213.89,1313864,222.19,223.99,212.98,213.89,1313864,0.0,1.0
2023-02-02,228.22,232.15,225.81,226.43,1827448,228.22,232.15,225.81,226.43,1827448,0.0,1.0
2023-02-03,223.66,227.49,221.0,221.68,1199604,223.66,227.49,221.0,221.68,1199604,0.0,1.0
2023-02-06,218.34,220.525,216.94,219.02,1174762,218.34,220.525,216.94,219.02,1174762,0.0,1.0
2023-02-07,223.65,224.01,215.68,217.85,1021873,223.65,224.01,215.68,217.85,1021873,0.0,1.0
2023-02-08,221.32,225.95,220.935,223.86,1024159,221.32,225.95,220.935,223.86,1024159,0.0,1.0
2023-02-09,224.65,229.43,222.76,224.42,1581913,224.65,229.43,222.76,224.42,1581913,0.0,1.0
2023-02-10,222.8,224.84,219.84,220.94,1096466,222.8,224.84,219.84,220.94,1096466,0.0,1.0
2023-02-13,224.0,225.96,222.85,223.38,1021244,224.0,225.96,222.85,223.38,1021244,0.0,1.0
2023-02-14,228.04,229.33,222.0838,223.37,1373122,228.04,229.33,222.0838,223.37,1373122,0.0,1.0
2023-02-15,229.28,229.32,225.39,226.48,926883,229.28,229.32,225.39,226.48,926883,0.0,1.0
2023-02-16,222.13,225.386,221.18,223.75,825508,222.13,225.386,221.18,223.75,825508,0.0,1.0
2023-02-17,219.98,221.24,216.5,219.39,1194063,219.98,221.24,216.5,219.39,1194063,0.0,1.0
2023-02-21,215.55,218.43,214.31,215.72,1277456,215.55,218.43,214.31,215.72,1277456,0.0,1.0
2023-02-22,216.7,218.46,215.31,215.71,1464950,216.7,218.46,215.31,215.71,1464950,0.0,1.0
2023-02-23,221.16,221.55,216.12,218.06,2070894,221.16,221.55,216.12,218.06,2070894,0.0,1.0
2023-02-24,192.53,205.11,191.44,203.19,4971474,192.53,205.11,191.44,203.19,4971474,0.0,1.0
2023-02-27,196.68,200.0,194.0828,195.0,2251820,196.68,200.0,194.0828,195.0,2251820,0.0,1.0
2023-02-28,198.69,201.67,195.11,195.11,1896134,198.69,201.67,195.11,195.11,1896134,0.0,1.0
2023-03-01,196.38,200.13,195.175,199.48,1300281,196.38,200.13,195.175,199.48,1300281,0.0,1.0
2023-03-02,201.13,201.97,195.53,195.69,1523395,201.13,201.97,195.53,195.69,1523395,0.0,1.0
2023-03-03,207.46,208.12,201.75,201.75,1790020,207.46,208.12,201.75,201.75,1790020,0.0,1.0
2023-03-06,208.33,211.12,206.97,208.0,1299111,208.33,211.12,206.97,208.0,1299111,0.0,1.0
2023-03-07,205.48,211.51,205.07,209.0,1209793,205.48,211.51,205.07,209.0,1209793,0.0,1.0
2023-03-08,204.51,207.58,203.07,205.84,1012349,204.51,207.58,203.07,205.84,1012349,0.0,1.0
2023-03-09,200.49,208.75,199.9,205.71,1439980,200.49,208.75,199.9,205.71,1439980,0.0,1.0
2023-03-10,194.02,201.37,193.115,201.11,1341669,194.02,201.37,193.115,201.11,1341669,0.0,1.0
2023-03-13,197.87,200.3,191.04,193.33,1905462,197.87,200.3,191.04,193.33,1905462,0.0,1.0
2023-03-14,199.22,202.495,196.35,200.07,1792456,199.22,202.495,196.35,200.07,1792456,0.0,1.0
2023-03-15,195.79,197.42,193.16,196.165,1857243,195.79,197.42,193.16,196.165,1857243,0.0,1.0
2023-03-16,200.59,202.145,195.23,196.18,1463042,200.59,202.145,195.23,196.18,1463042,0.0,1.0
2023-03-17,199.11,202.71,196.9,199.3,2216175,199.11,202.71,196.9,199.3,2216175,0.0,1.0
2023-03-20,200.42,202.89,198.24,200.31,1577406,200.42,202.89,198.24,200.31,1577406,0.0,1.0
2023-03-21,207.15,208.62,201.575,202.0,1785734,207.15,208.62,201.575,202.0,1785734,0.0,1.0
2023-03-22,198.38,207.28,198.34,206.44,1718944,198.38,207.28,198.34,206.44,1718944,0.0,1.0
2023-03-23,201.14,204.67,199.11,200.92,1549866,201.14,204.67,199.11,200.92,1549866,0.0,1.0
2023-03-24,200.22,202.97,198.155,201.07,1403772,200.22,202.97,198.155,201.07,1403772,0.0,1.0
2023-03-27,198.75,202.82,197.26,201.55,1580664,198.75,202.82,197.26,201.55,1580664,0.0,1.0
2023-03-28,197.27,197.815,195.13,196.75,1463052,197.27,197.815,195.13,196.75,1463052,0.0,1.0
2023-03-29,199.16,199.94,197.615,199.61,1206710,199.16,199.94,197.615,199.61,1206710,0.0,1.0
2023-03-30,201.61,202.82,200.12,201.07,1072943,201.61,202.82,200.12,201.07,1072943,0.0,1.0
2023-03-31,208.16,208.38,202.01,202.78,1871244,208.16,208.38,202.01,202.78,1871244,0.0,1.0
2023-04-03,207.58,207.86,204.34,205.09,1472599,207.58,207.86,204.34,205.09,1472599,0.0,1.0
2023-04-04,203.32,210.89,202.13,209.0,1300693,203.32,210.89,202.13,209.0,1300693,0.0,1.0
2023-04-05,197.55,202.37,195.93,201.62,1517958,197.55,202.37,195.93,201.62,1517958,0.0,1.0
2023-04-06,197.34,198.3239,194.62,196.89,1174501,197.34,198.3239,194.62,196.89,1174501,0.0,1.0
2023-04-10,198.14,198.53,193.29,195.0,1075124,198.14,198.53,193.29,195.0,1075124,0.0,1.0
2023-04-11,197.78,198.73,195.7,197.39,993206,197.78,198.73,195.7,197.39,993206,0.0,1.0
2023-04-12,193.16,201.18,192.76,200.82,1818765,193.16,201.18,192.76,200.82,1818765,0.0,1.0
2023-04-13,196.31,196.93,194.14,194.88,1685539,196.31,196.93,194.14,194.88,1685539,0.0,1.0
2023-04-14,194.66,199.39,192.88,195.96,1478810,194.66,199.39,192.88,195.96,1478810,0.0,1.0
2023-04-17,197.09,200.08,195.35,196.64,1343421,197.09,200.08,195.35,196.64,1343421,0.0,1.0
2023-04-18,197.45,200.82,196.345,199.8,1013252,197.45,200.82,196.345,199.8,1013252,0.0,1.0
2023-04-19,196.56,196.94,193.67,195.55,932199,196.56,196.94,193.67,195.55,932199,0.0,1.0
2023-04-20,194.64,196.84,193.74,194.51,1194141,194.64,196.84,193.74,194.51,1194141,0.0,1.0
2023-04-21,194.09,195.16,192.27,194.41,891677,194.09,195.16,192.27,194.41,891677,0.0,1.0
2023-04-24,195.84,196.2295,192.62,193.81,999946,195.84,196.2295,192.62,193.81,999946,0.0,1.0
2023-04-25,190.21,194.1461,190.13,193.82,1115003,190.21,194.1461,190.13,193.82,1115003,0.0,1.0
2023-04-26,189.9,192.395,189.2,191.19,1049827,189.9,192.395,189.2,191.19,1049827,0.0,1.0
2023-04-27,190.11,192.6184,188.38,192.35,1513156,190.11,192.6184,188.38,192.35,1513156,0.0,1.0
2023-04-28,194.79,194.9,188.445,189.42,1138741,194.79,194.9,188.445,189.42,1138741,0.0,1.0
2023-05-01,196.47,197.3128,193.265,194.79,917116,196.47,197.3128,193.265,194.79,917116,0.0,1.0
2023-05-02,192.42,197.025,191.78,196.56,1421668,192.42,197.025,191.78,196.56,1421668,0.0,1.0
2023-05-03,193.7,197.45,193.38,193.58,972483,193.7,197.45,193.38,193.58,972483,0.0,1.0
2023-05-04,193.03,195.38,191.765,194.57,855873,193.03,195.38,191.765,194.57,855873,0.0,1.0
2023-05-05,194.94,196.495,192.9,193.98,1281158,194.94,196.495,192.9,193.98,1281158,0.0,1.0
2023-05-08,191.99,194.7,189.54,193.47,1045616,191.99,194.7,189.54,193.47,1045616,0.0,1.0
2023-05-09,192.73,194.52,190.95,191.53,959660,192.73,194.52,190.95,191.53,959660,0.0,1.0
2023-05-10,196.32,197.46,193.23,196.08,1437624,196.32,197.46,193.23,196.08,1437624,0.0,1.0
2023-05-11,193.1,196.82,192.285,196.12,731421,193.1,196.82,192.285,196.12,731421,0.0,1.0
2023-05-12,194.45,194.9,192.67,193.64,948824,194.45,194.9,192.67,193.64,948824,0.0,1.0
2023-05-15,196.91,197.005,191.26,193.73,834985,196.91,197.005,191.26,193.73,834985,0.0,1.0
2023-05-16,193.25,197.42,193.19,196.18,1059901,193.25,197.42,193.19,196.18,1059901,0.0,1.0
2023-05-17,198.46,199.09,193.14,195.06,1212761,198.46,199.09,193.14,195.06,1212761,0.0,1.0
2023-05-18,204.84,205.0,198.42,198.5,1591411,204.84,205.0,198.42,198.5,1591411,0.0,1.0
2023-05-19,200.89,204.25,199.2501,204.0,1522381,200.89,204.25,199.2501,204.0,1522381,0.0,1.0
2023-05-22,203.49,204.229,199.62,201.48,1058828,203.49,204.229,199.62,201.48,1058828,0.0,1.0
2023-05-23,196.64,201.83,196.51,199.27,1696295,196.64,201.83,196.51,199.27,1696295,0.0,1.0
2023-05-24,196.75,198.02,192.5,193.94,1757073,196.75,198.02,192.5,193.94,1757073,0.0,1.0
2023-05-25,197.56,199.51,195.67,197.84,2487101,197.56,199.51,195.67,197.84,2487101,0.0,1.0
2023-05-26,198.9,202.5,193.19,200.77,2839338,198.9,202.5,193.19,200.77,2839338,0.0,1.0
2023-05-30,195.04,202.88,192.98,202.2,1776300,195.04,202.88,192.98,202.2,1776300,0.0,1.0
2023-05-31,199.39,200.86,194.82,195.46,3823529,199.39,200.86,194.82,195.46,3823529,0.0,1.0
2023-06-01,203.3,205.39,197.0461,199.21,1549153,203.3,205.39,197.0461,199.21,1549153,0.0,1.0
2023-06-02,204.24,208.48,203.0,205.31,1385518,204.24,208.48,203.0,205.31,1385518,0.0,1.0
2023-06-05,208.43,208.91,202.72,203.93,1341524,208.43,208.91,202.72,203.93,1341524,0.0,1.0
2023-06-06,208.01,209.921,207.18,209.24,926759,208.01,209.921,207.18,209.24,926759,0.0,1.0
2023-06-07,201.16,208.465,200.33,208.25,1329798,201.16,208.465,200.33,208.25,1329798,0.0,1.0
2023-06-08,200.16,201.78,198.405,201.13,1043064,200.16,201.78,198.405,201.13,1043064,0.0,1.0
2023-06-09,201.39,203.35,198.01,200.65,1348437,201.39,203.35,198.01,200.65,1348437,0.0,1.0
2023-06-12,208.1,208.24,202.885,202.91,1511252,208.1,208.24,202.885,202.91,1511252,0.0,1.0
2023-06-13,213.29,213.55,207.37,208.62,1799685,213.29,213.55,207.37,208.62,1799685,0.0,1.0
2023-06-14,213.55,214.9,209.66,212.85,1933448,213.55,214.9,209.66,212.85,1933448,0.0,1.0
2023-06-15,221.43,222.15,211.39,211.41,2128058,221.43,222.15,211.39,211.41,2128058,0.0,1.0
2023-06-16,213.5,223.64,212.36,223.64,3289117,213.5,223.64,212.36,223.64,3289117,0.0,1.0
2023-06-20,211.99,214.03,209.2719,211.63,1730962,211.99,214.03,209.2719,211.63,1730962,0.0,1.0
2023-06-21,207.98,212.12,207.69,210.0,1711811,207.98,212.12,207.69,210.0,1711811,0.0,1.0
2023-06-22,206.7,207.845,205.04,207.05,1889658,206.7,207.845,205.04,207.05,1889658,0.0,1.0
2023-06-23,202.0,203.19,200.25,202.86,1538921,202.0,203.19,200.25,202.86,1538921,0.0,1.0
2023-06-26,200.78,204.435,199.6401,201.14,1286892,200.78,204.435,199.6401,201.14,1286892,0.0,1.0
2023-06-27,206.85,207.25,201.05,201.76,1556773,206.85,207.25,201.05,201.76,1556773,0.0,1.0
2023-06-28,206.3,208.36,203.91,206.15,1194450,206.3,208.36,203.91,206.15,1194450,0.0,1.0
2023-06-29,206.18,210.5,205.36,207.02,1104264,206.18,210.5,205.36,207.02,1104264,0.0,1.0
2023-06-30,204.61,207.7592,203.745,207.42,2094783,204.61,207.7592,203.745,207.42,2094783,0.0,1.0
2023-07-03,203.7,205.19,202.11,203.0,818877,203.7,205.19,202.11,203.0,818877,0.0,1.0
2023-07-05,203.85,203.97,200.51,202.405,1688592,203.85,203.97,200.51,202.405,1688592,0.0,1.0
2023-07-06,201.05,201.19,197.5178,200.0,1685677,201.05,201.19,197.5178,200.0,1685677,0.0,1.0
2023-07-07,201.57,203.95,200.4,200.4,1176641,201.57,203.95,200.4,200.4,1176641,0.0,1.0
2023-07-10,207.33,208.07,201.0,201.0,1097568,207.33,208.07,201.0,201.0,1097568,0.0,1.0
2023-07-11,212.05,212.655,206.875,207.59,1183468,212.05,212.655,206.875,207.59,1183468,0.0,1.0
2023-07-12,215.32,218.0215,214.92,216.67,1469792,215.32,218.0215,214.92,216.67,1469792,0.0,1.0
2023-07-13,216.59,218.84,216.52,217.98,1012037,216.59,218.84,216.52,217.98,1012037,0.0,1.0
2023-07-14,214.14,216.07,210.5,215.95,1189546,214.14,216.07,210.5,215.95,1189546,0.0,1.0
2023-07-17,213.73,216.12,212.7001,213.49,1428654,213.73,216.12,212.7001,213.49,1428654,0.0,1.0
2023-07-18,217.24,217.92,212.41,212.57,1754827,217.24,217.92,212.41,212.57,1754827,0.0,1.0
2023-07-19,219.07,222.63,216.84,217.97,1869362,219.07,222.63,216.84,217.97,1869362,0.0,1.0
2023-07-20,210.97,218.53,210.66,217.14,1163264,210.97,218.53,210.66,217.14,1163264,0.0,1.0
2023-07-21,209.9,214.91,209.25,213.11,4587883,209.9,214.91,209.25,213.11,4587883,0.0,1.0
2023-07-24,210.53,212.2,207.58,210.82,1508113,210.53,212.2,207.58,210.82,1508113,0.0,1.0
2023-07-25,210.76,212.635,210.5,211.0,850419,210.76,212.635,210.5,211.0,850419,0.0,1.0
2023-07-26,212.75,213.68,208.225,208.63,1094987,212.75,213.68,208.225,208.63,1094987,0.0,1.0
2023-07-27,209.46,220.25,208.45,216.0,1901944,209.46,220.25,208.45,216.0,1901944,0.0,1.0
2023-07-28,209.79,215.29,208.318,213.015,1480020,209.79,215.29,208.318,213.015,1480020,0.0,1.0
2023-07-31,211.99,212.18,209.12,210.83,1302045,211.99,212.18,209.12,210.83,1302045,0.0,1.0
2023-08-01,212.45,213.245,209.0,211.17,757473,212.45,213.245,209.0,211.17,757473,0.0,1.0
2023-08-02,206.78,209.83,203.6825,209.45,1386731,206.78,209.83,203.6825,209.45,1386731,0.0,1.0
2023-08-03,202.62,206.045,202.33,203.97,1427307,202.62,206.045,202.33,203.97,1427307,0.0,1.0
2023-08-04,201.57,204.91,200.535,204.91,1017645,201.57,204.91,200.535,204.91,1017645,0.0,1.0
2023-08-07,203.715,204.32,201.54,202.52,849294,203.715,204.32,201.54,202.52,849294,0.0,1.0
2023-08-08,203.23,203.96,198.86,200.9,1227041,203.23,203.96,198.86,200.9,1227041,0.0,1.0
2023-08-09,204.77,206.72,203.25,203.7,1949501,204.77,206.72,203.25,203.7,1949501,0.0,1.0
2023-08-10,208.06,210.86,206.09,208.33,1660341,208.06,210.86,206.09,208.33,1660341,0.0,1.0
2023-08-11,207.96,209.0,205.6,205.75,1167942,207.96,209.0,205.6,205.75,1167942,0.0,1.0
2023-08-14,211.48,211.93,206.89,206.89,1096438,211.48,211.93,206.89,206.89,1096438,0.0,1.0
2023-08-15,209.53,211.79,208.81,209.91,1289758,209.53,211.79,208.81,209.91,1289758,0.0,1.0
2023-08-16,203.65,210.04,203.57,208.84,1517334,203.65,210.04,203.57,208.84,1517334,0.0,1.0
2023-08-17,198.7,204.1,198.46,203.96,1526134,198.7,204.1,198.46,203.96,1526134,0.0,1.0
2023-08-18,199.68,200.525,195.285,196.5,975740,199.68,200.525,195.285,196.5,975740,0.0,1.0
2023-08-21,202.02,202.92,199.74,200.4,951292,202.02,202.92,199.74,200.4,951292,0.0,1.0
2023-08-22,200.58,202.805,200.0,202.34,1041486,200.58,202.805,200.0,202.34,1041486,0.0,1.0
2023-08-23,204.36,205.81,201.97,202.25,1697452,204.36,205.81,201.97,202.25,1697452,0.0,1.0
2023-08-24,208.6,216.75,208.135,215.5,2648308,208.6,216.75,208.135,215.5,2648308,0.0,1.0
2023-08-25,215.92,216.795,209.49,209.85,1933948,215.92,216.795,209.49,209.85,1933948,0.0,1.0
2023-08-28,217.09,218.41,216.08,217.23,1098101,217.09,218.41,216.08,217.23,1098101,0.0,1.0
2023-08-29,219.4,219.57,215.7,217.0,1151892,219.4,219.57,215.7,217.0,1151892,0.0,1.0
2023-08-30,221.55,223.45,218.48,219.4,1331254,221.55,223.45,218.48,219.4,1331254,0.0,1.0
2023-08-31,221.94,224.26,220.89,221.74,1729194,221.94,224.26,220.89,221.74,1729194,0.0,1.0
2023-09-01,220.02,224.13,218.45,224.07,1160668,220.02,224.13,218.45,224.07,1160668,0.0,1.0
2023-09-05,219.46,220.79,216.59,218.09,1189803,219.46,220.79,216.59,218.09,1189803,0.0,1.0
2023-09-06,222.2,222.69,218.15,219.08,1709732,222.2,222.69,218.15,219.08,1709732,0.0,1.0
2023-09-07,221.01,221.62,218.18,221.14,1288221,221.01,221.62,218.18,221.14,1288221,0.0,1.0
2023-09-08,219.19,221.915,217.86,220.56,1002278,219.19,221.915,217.86,220.56,1002278,0.0,1.0
2023-09-11,218.74,220.43,217.4953,219.49,838785,218.74,220.43,217.4953,219.49,838785,0.0,1.0
2023-09-12,211.8,217.07,211.25,215.13,1574632,211.8,217.07,211.25,215.13,1574632,0.0,1.0
2023-09-13,212.26,213.83,210.57,212.2,1095003,212.26,213.83,210.57,212.2,1095003,0.0,1.0
2023-09-14,216.67,217.2,211.6,213.34,1137169,216.67,217.2,211.6,213.34,1137169,0.0,1.0
2023-09-15,213.35,217.36,212.81,216.67,1944419,213.35,217.36,212.81,216.67,1944419,0.0,1.0
2023-09-18,213.52,214.21,212.19,212.435,880353,213.52,214.21,212.19,212.435,880353,0.0,1.0
2023-09-19,212.06,212.6,209.07,212.13,1145975,212.06,212.6,209.07,212.13,1145975,0.0,1.0
2023-09-20,207.73,213.43,207.605,213.12,1230385,207.73,213.43,207.605,213.12,1230385,0.0,1.0
2023-09-21,204.06,207.11,203.2,206.78,1425177,204.06,207.11,203.2,206.78,1425177,0.0,1.0
2023-09-22,204.04,206.28,203.79,204.55,1122774,204.04,206.28,203.79,204.55,1122774,0.0,1.0
2023-09-25,205.67,205.7,202.0,203.005,1141960,205.67,205.7,202.0,203.005,1141960,0.0,1.0
2023-09-26,201.66,204.58,200.26,204.05,1544613,201.66,204.58,200.26,204.05,1544613,0.0,1.0
2023-09-27,202.28,203.64,200.09,202.06,1064977,202.28,203.64,200.09,202.06,1064977,0.0,1.0
2023-09-28,207.89,208.565,201.95,202.28,1466278,207.89,208.565,201.95,202.28,1466278,0.0,1.0
2023-09-29,206.91,210.99,206.58,209.71,1073911,206.91,210.99,206.58,209.71,1073911,0.0,1.0
2023-10-02,208.99,209.4157,205.54,206.06,855181,208.99,209.4157,205.54,206.06,855181,0.0,1.0
2023-10-03,203.28,209.052,201.21,207.89,1103078,203.28,209.052,201.21,207.89,1103078,0.0,1.0
2023-10-04,207.06,207.62,204.05,204.28,892695,207.06,207.62,204.05,204.28,892695,0.0,1.0
2023-10-05,203.96,206.46,200.41,206.23,958648,203.96,206.46,200.41,206.23,958648,0.0,1.0
2023-10-06,210.04,211.28,201.33,202.08,1238096,210.04,211.28,201.33,202.08,1238096,0.0,1.0
2023-10-09,210.56,211.05,206.61,208.1,766007,210.56,211.05,206.61,208.1,766007,0.0,1.0
2023-10-10,212.47,214.91,210.0,211.15,914161,212.47,214.91,210.0,211.15,914161,0.0,1.0
2023-10-11,213.2,215.18,211.63,214.1,965508,213.2,215.18,211.63,214.1,965508,0.0,1.0
2023-10-12,212.77,215.0,211.12,213.83,1207221,212.77,215.0,211.12,213.83,1207221,0.0,1.0
2023-10-13,209.47,213.75,208.63,212.83,1313947,209.47,213.75,208.63,212.83,1313947,0.0,1.0
2023-10-16,211.78,213.97,210.1,211.02,786398,211.78,213.97,210.1,211.02,786398,0.0,1.0
2023-10-17,213.99,215.44,208.225,209.32,1004247,213.99,215.44,208.225,209.32,1004247,0.0,1.0
2023-10-18,209.64,212.089,209.07,211.35,1307659,209.64,212.089,209.07,211.35,1307659,0.0,1.0
2023-10-19,206.07,210.93,205.2,210.33,1383567,206.07,210.93,205.2,210.33,1383567,0.0,1.0
2023-10-20,202.69,206.72,201.34,206.25,1060682,202.69,206.72,201.34,206.25,1060682,0.0,1.0
2023-10-23,199.72,203.17,198.82,201.62,1012616,199.72,203.17,198.82,201.62,1012616,0.0,1.0
2023-10-24,205.04,205.71,201.47,201.82,998821,205.04,205.71,201.47,201.82,998821,0.0,1.0
2023-10-25,200.21,204.41,199.815,203.15,1155829,200.21,204.41,199.815,203.15,1155829,0.0,1.0
2023-10-26,196.12,202.4241,192.92,201.0,1944204,196.12,202.4241,192.92,201.0,1944204,0.0,1.0
2023-10-27,195.15,197.11,192.88,196.25,1157419,195.15,197.11,192.88,196.25,1157419,0.0,1.0
2023-10-30,197.79,198.67,194.62,196.08,1084430,197.79,198.67,194.62,196.08,1084430,0.0,1.0
2023-10-31,197.63,198.625,195.32,198.29,1057757,197.63,198.625,195.32,198.29,1057757,0.0,1.0
2023-11-01,198.93,199.46,195.94,198.12,1066735,198.93,199.46,195.94,198.12,1066735,0.0,1.0
2023-11-02,199.24,200.28,192.01,199.51,1939964,199.24,200.28,192.01,199.51,1939964,0.0,1.0
2023-11-03,203.98,205.35,200.28,200.74,1354669,203.98,205.35,200.28,200.74,1354669,0.0,1.0
2023-11-06,201.99,203.33,199.84,203.17,1005558,201.99,203.33,199.84,203.17,1005558,0.0,1.0
2023-11-07,205.31,206.7495,202.79,204.02,910266,205.31,206.7495,202.79,204.02,910266,0.0,1.0
2023-11-08,206.93,207.92,205.36,206.16,745318,206.93,207.92,205.36,206.16,745318,0.0,1.0
2023-11-09,204.68,208.88,204.4,208.02,844795,204.68,208.88,204.4,208.02,844795,0.0,1.0
2023-11-10,210.58,211.05,203.715,205.26,1014854,210.58,211.05,203.715,205.26,1014854,0.0,1.0
2023-11-13,210.1,211.97,208.42,209.26,1055691,210.1,211.97,208.42,209.26,1055691,0.0,1.0
2023-11-14,217.36,218.07,213.97,214.54,1155581,217.36,218.07,213.97,214.54,1155581,0.0,1.0
2023-11-15,216.11,218.26,215.52,217.21,1031468,216.11,218.26,215.52,217.21,1031468,0.0,1.0
2023-11-16,215.02,217.5,213.887,216.1,1130496,215.02,217.5,213.887,216.1,1130496,0.0,1.0
2023-11-17,217.33,217.54,214.325,215.3,1131110,217.33,217.54,214.325,215.3,1131110,0.0,1.0
2023-11-20,219.7,221.965,217.18,217.49,1522678,219.7,221.965,217.18,217.49,1522678,0.0,1.0
2023-11-21,217.67,221.99,216.63,219.0,2109770,217.67,221.99,216.63,219.0,2109770,0.0,1.0
2023-11-22,202.66,208.55,200.05,201.25,4288913,202.66,208.55,200.05,201.25,4288913,0.0,1.0
2023-11-24,203.42,203.57,201.11,202.66,912476,203.42,203.57,201.11,202.66,912476,0.0,1.0
2023-11-27,202.26,203.015,200.8476,202.21,1441400,202.26,203.015,200.8476,202.21,1441400,0.0,1.0
2023-11-28,207.37,207.65,201.8,201.8,1573209,207.37,207.65,201.8,201.8,1573209,0.0,1.0
2023-11-29,213.85,217.385,210.03,210.03,2799538,213.85,217.385,210.03,210.03,2799538,0.0,1.0
2023-11-30,218.43,218.78,212.7,215.22,3073674,218.43,218.78,212.7,215.22,3073674,0.0,1.0
2023-12-01,224.93,225.255,217.0,218.27,1977263,224.93,225.255,217.0,218.27,1977263,0.0,1.0
2023-12-04,221.31,224.28,217.96,222.94,1747101,221.31,224.28,217.96,222.94,1747101,0.0,1.0
2023-12-05,220.45,220.84,216.79,220.01,1386581,220.45,220.84,216.79,220.01,1386581,0.0,1.0
2023-12-06,219.55,221.97,218.575,221.71,1461997,219.55,221.97,218.575,221.71,1461997,0.0,1.0
2023-12-07,223.84,224.46,219.045,220.0,1330421,223.84,224.46,219.045,220.0,1330421,0.0,1.0
2023-12-08,224.01,225.31,221.895,222.07,1073730,224.01,225.31,221.895,222.07,1073730,0.0,1.0
2023-12-11,226.09,228.28,224.51,224.51,1486994,226.09,228.28,224.51,224.51,1486994,0.0,1.0
2023-12-12,227.94,228.95,224.2525,224.83,1369313,227.94,228.95,224.2525,224.83,1369313,0.0,1.0
2023-12-13,234.91,235.0,227.9,228.99,2051452,234.91,235.0,227.9,228.99,2051452,0.0,1.0
2023-12-14,240.81,242.635,235.255,235.36,3303631,240.81,242.635,235.255,235.36,3303631,0.0,1.0
2023-12-15,242.29,243.172,238.89,241.35,3179508,242.29,243.172,238.89,241.35,3179508,0.0,1.0
2023-12-18,239.14,242.47,236.35,240.79,1764866,239.14,242.47,236.35,240.79,1764866,0.0,1.0
2023-12-19,238.16,240.8,237.75,239.65,1528226,238.16,240.8,237.75,239.65,1528226,0.0,1.0
2023-12-20,236.71,241.56,235.715,237.33,1353566,236.71,241.56,235.715,237.33,1353566,0.0,1.0
2023-12-21,241.89,242.649,239.06,240.65,1024336,241.89,242.649,239.06,240.65,1024336,0.0,1.0
2023-12-22,242.76,244.0313,240.305,243.74,719925,242.76,244.0313,240.305,243.74,719925,0.0,1.0
2023-12-26,245.07,245.355,241.96,242.49,595012,245.07,245.355,241.96,242.49,595012,0.0,1.0
2023-12-27,245.11,245.88,244.38,245.36,771064,245.11,245.88,244.38,245.36,771064,0.0,1.0
2023-12-28,244.91,245.85,244.02,245.63,537238,244.91,245.85,244.02,245.63,537238,0.0,1.0
2023-12-29,243.48,245.4,242.785,243.72,721532,243.48,245.4,242.785,243.72,721532,0.0,1.0
2024-01-02,234.12,241.2,232.215,240.79,1443500,234.12,241.2,232.215,240.79,1443500,0.0,1.0
2024-01-03,227.19,231.71,227.04,231.71,1278943,227.19,231.71,227.04,231.71,1278943,0.0,1.0
2024-01-04,228.92,229.57,225.45,227.19,1552829,228.92,229.57,225.45,227.19,1552829,0.0,1.0
2024-01-05,229.52,231.86,228.41,228.77,1137956,229.52,231.86,228.41,228.77,1137956,0.0,1.0
2024-01-08,235.45,235.95,230.78,231.0,1447519,235.45,235.95,230.78,231.0,1447519,0.0,1.0
2024-01-09,235.96,236.675,232.63,233.5,878484,235.96,236.675,232.63,233.5,878484,0.0,1.0
2024-01-10,238.82,239.175,235.77,236.19,964952,238.82,239.175,235.77,236.19,964952,0.0,1.0
2024-01-11,240.65,241.02,237.34,239.53,1035448,240.65,241.02,237.34,239.53,1035448,0.0,1.0
2024-01-12,242.44,243.34,239.83,242.47,1012639,242.44,243.34,239.83,242.47,1012639,0.0,1.0
2024-01-16,241.5,242.68,240.13,240.28,1364804,241.5,242.68,240.13,240.28,1364804,0.0,1.0
2024-01-17,238.47,240.442,235.96,239.66,1330398,238.47,240.442,235.96,239.66,1330398,0.0,1.0
2024-01-18,241.18,241.94,237.85,238.35,1042706,241.18,241.94,237.85,238.35,1042706,0.0,1.0
2024-01-19,248.64,249.05,241.73,242.37,1205727,248.64,249.05,241.73,242.37,1205727,0.0,1.0
2024-01-22,250.79,252.8081,249.81,250.0,1441025,250.79,252.8081,249.81,250.0,1441025,0.0,1.0
2024-01-23,252.78,253.24,249.31,251.18,1030074,252.78,253.24,249.31,251.18,1030074,0.0,1.0
2024-01-24,252.66,256.48,252.5,255.0,1146668,252.66,256.48,252.5,255.0,1146668,0.0,1.0
2024-01-25,251.75,255.8,250.53,255.62,1116062,251.75,255.8,250.53,255.62,1116062,0.0,1.0
2024-01-26,253.07,254.285,250.86,252.4,940236,253.07,254.285,250.86,252.4,940236,0.0,1.0
2024-01-29,257.23,257.63,252.685,253.05,937343,257.23,257.63,252.685,253.05,937343,0.0,1.0
2024-01-30,256.47,257.56,255.04,255.63,1204411,256.47,257.56,255.04,255.63,1204411,0.0,1.0
2024-01-31,253.81,256.93,251.73,255.02,2017382,253.81,256.93,251.73,255.02,2017382,0.0,1.0
2024-02-01,255.07,255.77,251.37,253.48,1214059,255.07,255.77,251.37,253.48,1214059,0.0,1.0
2024-02-02,256.45,259.2488,254.05,254.5,1592890,256.45,259.2488,254.05,254.5,1592890,0.0,1.0
2024-02-05,252.81,256.42,251.74,255.84,1336118,252.81,256.42,251.74,255.84,1336118,0.0,1.0
2024-02-06,253.98,254.91,252.7,254.07,865174,253.98,254.91,252.7,254.07,865174,0.0,1.0
2024-02-07,258.43,261.0,255.185,256.81,1125207,258.43,261.0,255.185,256.81,1125207,0.0,1.0
2024-02-08,261.51,262.9175,258.02,258.08,771127,261.51,262.9175,258.02,258.08,771127,0.0,1.0
2024-02-09,266.68,269.53,262.85,262.85,1828625,266.68,269.53,262.85,262.85,1828625,0.0,1.0
2024-02-12,262.04,267.31,261.5114,265.91,1055527,262.04,267.31,261.5114,265.91,1055527,0.0,1.0
2024-02-13,256.76,258.7276,252.75,254.14,1341584,256.76,258.7276,252.75,254.14,1341584,0.0,1.0
2024-02-14,262.17,263.03,259.13,259.41,925541,262.17,263.03,259.13,259.41,925541,0.0,1.0
2024-02-15,261.25,264.94,259.59,264.74,724512,261.25,264.94,259.59,264.74,724512,0.0,1.0
2024-02-16,258.3,261.435,257.2,261.0,1369454,258.3,261.435,257.2,261.0,1369454,0.0,1.0
2024-02-20,255.26,256.7,251.66,256.33,1277518,255.26,256.7,251.66,256.33,1277518,0.0,1.0
2024-02-21,252.52,252.68,249.13,252.0,742306,252.52,252.68,249.13,252.0,742306,0.0,1.0
2024-02-22,256.98,260.33,255.77,258.65,1077877,256.98,260.33,255.77,258.65,1077877,0.0,1.0
2024-02-23,257.2,260.0,256.85,259.25,821491,257.2,260.0,256.85,259.25,821491,0.0,1.0
2024-02-26,257.35,259.135,256.14,257.84,987824,257.35,259.135,256.14,257.84,987824,0.0,1.0
2024-02-27,256.95,258.5994,255.96,258.5,951007,256.95,258.5994,255.96,258.5,951007,0.0,1.0
2024-02-28,255.25,258.84,254.66,254.8,1702995,255.25,258.84,254.66,254.8,1702995,0.0,1.0
2024-02-29,258.17,258.985,255.0,256.35,3331660,258.17,258.985,255.0,256.35,3331660,0.0,1.0
2024-03-01,264.74,279.53,258.6,275.0,3854244,264.74,279.53,258.6,275.0,3854244,0.0,1.0
2024-03-04,260.7,263.85,259.66,263.01,1945028,260.7,263.85,259.66,263.01,1945028,0.0,1.0
2024-03-05,247.29,257.51,246.17,257.35,1850322,247.29,257.51,246.17,257.35,1850322,0.0,1.0
2024-03-06,251.1,252.23,248.15,248.15,1008050,251.1,252.23,248.15,248.15,1008050,0.0,1.0
2024-03-07,253.84,256.09,250.89,252.89,1381047,253.84,256.09,250.89,252.89,1381047,0.0,1.0
2024-03-08,251.86,256.03,251.6902,253.77,881719,251.86,256.03,251.6902,253.77,881719,0.0,1.0
2024-03-11,258.26,259.11,251.38,252.31,1464068,258.26,259.11,251.38,252.31,1464068,0.0,1.0
2024-03-12,262.78,264.09,258.39,258.85,1398447,262.78,264.09,258.39,258.85,1398447,0.0,1.0
2024-03-13,258.7,264.075,258.51,262.91,1115295,258.7,264.075,258.51,262.91,1115295,0.0,1.0
2024-03-14,258.53,259.47,254.38,258.56,1224650,258.53,259.47,254.38,258.56,1224650,0.0,1.0
2024-03-15,254.24,258.04,253.13,256.66,3010936,254.24,258.04,253.13,256.66,3010936,0.0,1.0
2024-03-18,255.18,259.48,254.9,256.18,906396,255.18,259.48,254.9,256.18,906396,0.0,1.0
2024-03-19,256.19,257.24,251.37,253.05,857664,256.19,257.24,251.37,253.05,857664,0.0,1.0
2024-03-20,262.43,262.83,256.725,257.35,1260051,262.43,262.83,256.725,257.35,1260051,0.0,1.0
2024-03-21,265.75,268.9,263.9,265.0,1693437,265.75,268.9,263.9,265.0,1693437,0.0,1.0
2024-03-22,262.86,267.04,262.73,265.11,893034,262.86,267.04,262.73,265.11,893034,0.0,1.0
2024-03-25,261.57,262.82,258.33,260.59,1076582,261.57,262.82,258.33,260.59,1076582,0.0,1.0
2024-03-26,261.67,264.63,261.51,262.02,939860,261.67,264.63,261.51,262.02,939860,0.0,1.0
2024-03-27,260.97,262.295,258.03,260.59,992342,260.97,262.295,258.03,260.59,992342,0.0,1.0
2024-03-28,260.42,262.95,259.74,261.31,896092,260.42,262.95,259.74,261.31,896092,0.0,1.0
2024-04-01,259.44,260.75,256.385,259.9,738424,259.44,260.75,256.385,259.9,738424,0.0,1.0
2024-04-02,248.71,252.76,247.19,249.55,1684702,248.71,252.76,247.19,249.55,1684702,0.0,1.0
2024-04-03,246.38,250.85,245.5,247.59,1300670,246.38,250.85,245.5,247.59,1300670,0.0,1.0
2024-04-04,244.81,252.675,243.73,248.54,1392955,244.81,252.675,243.73,248.54,1392955,0.0,1.0
2024-04-05,244.74,248.28,244.07,246.0,1318200,244.74,248.28,244.07,246.0,1318200,0.0,1.0
2024-04-08,245.89,247.145,244.39,244.76,1256639,245.89,247.145,244.39,244.76,1256639,0.0,1.0
2024-04-09,247.93,248.45,244.6,246.86,838658,247.93,248.45,244.6,246.86,838658,0.0,1.0
2024-04-10,239.01,244.2,238.1,243.59,1285050,239.01,244.2,238.1,243.59,1285050,0.0,1.0
2024-04-11,241.06,242.56,237.5401,239.06,1171342,241.06,242.56,237.5401,239.06,1171342,0.0,1.0
2024-04-12,236.98,238.0,234.05,236.58,1617057,236.98,238.0,234.05,236.58,1617057,0.0,1.0
2024-04-15,229.62,239.95,228.91,239.95,1385762,229.62,239.95,228.91,239.95,1385762,0.0,1.0
2024-04-16,228.24,230.43,227.57,230.4,2120161,228.24,230.43,227.57,230.4,2120161,0.0,1.0
2024-04-17,214.92,219.5,207.43,212.77,6357444,214.92,219.5,207.43,212.77,6357444,0.0,1.0
2024-04-18,210.63,214.755,206.23,214.56,4609060,210.63,214.755,206.23,214.56,4609060,0.0,1.0
2024-04-19,216.5,216.84,210.2,211.55,3157485,216.5,216.84,210.2,211.55,3157485,0.0,1.0
2024-04-22,217.13,219.27,214.33,218.7,1776476,217.13,219.27,214.33,218.7,1776476,0.0,1.0
2024-04-23,217.93,219.35,217.13,217.13,1504576,217.93,219.35,217.13,217.13,1504576,0.0,1.0
2024-04-24,215.0,218.615,214.15,217.35,2628238,215.0,218.615,214.15,217.35,2628238,0.0,1.0
2024-04-25,216.4,216.8,213.535,214.33,2211585,216.4,216.8,213.535,214.33,2211585,0.0,1.0
2024-04-26,217.93,219.3647,215.5,215.77,1277888,217.93,219.3647,215.5,215.77,1277888,0.0,1.0
2024-04-29,216.78,219.085,214.49,218.38,1437021,216.78,219.085,214.49,218.38,1437021,0.0,1.0
2024-04-30,212.85,217.64,212.75,216.45,1427716,212.85,217.64,212.75,216.45,1427716,0.0,1.0
2024-05-01,210.71,216.0,209.08,211.0,1687750,210.71,216.0,209.08,211.0,1687750,0.0,1.0
2024-05-02,209.95,212.4,208.8,211.85,1589246,209.95,212.4,208.8,211.85,1589246,0.0,1.0
2024-05-03,215.19,217.35,214.14,214.37,1197081,215.19,217.35,214.14,214.37,1197081,0.0,1.0
2024-05-06,216.7,217.2,214.485,215.52,1343774,216.7,217.2,214.485,215.52,1343774,0.0,1.0
2024-05-07,214.62,216.74,213.45,216.38,1860058,214.62,216.74,213.45,216.38,1860058,0.0,1.0
2024-05-08,213.95,214.6799,213.0,213.75,1189663,213.95,214.6799,213.0,213.75,1189663,0.0,1.0
2024-05-09,218.63,218.73,213.66,214.8,1487020,218.63,218.73,213.66,214.8,1487020,0.0,1.0
2024-05-10,217.77,220.73,216.61,219.43,1032861,217.77,220.73,216.61,219.43,1032861,0.0,1.0
2024-05-13,216.65,219.98,216.13,219.79,1465619,216.65,219.98,216.13,219.79,1465619,0.0,1.0
2024-05-14,215.83,217.055,214.74,215.76,1883340,215.83,217.055,214.74,215.76,1883340,0.0,1.0
2024-05-15,220.24,221.65,217.72,219.13,1251171,220.24,221.65,217.72,219.13,1251171,0.0,1.0
2024-05-16,220.43,221.26,218.43,219.95,1405406,220.43,221.26,218.43,219.95,1405406,0.0,1.0
2024-05-17,221.21,221.31,219.21,220.89,1568015,221.21,221.31,219.21,220.89,1568015,0.0,1.0
2024-05-20,221.4,221.98,219.84,221.4,1046066,221.4,221.98,219.84,221.4,1046066,0.0,1.0
2024-05-21,220.28,220.6,218.0,219.35,898270,220.28,220.6,218.0,219.35,898270,0.0,1.0
2024-05-22,219.96,221.83,219.46,220.51,1214293,219.96,221.83,219.46,220.51,1214293,0.0,1.0
2024-05-23,215.16,221.2,214.52,221.07,1759341,215.16,221.2,214.52,221.07,1759341,0.0,1.0
2024-05-24,214.89,216.52,209.0,212.3,1496728,214.89,216.52,209.0,212.3,1496728,0.0,1.0
2024-05-28,210.45,213.63,209.75,213.63,1845428,210.45,213.63,209.75,213.63,1845428,0.0,1.0
2024-05-29,208.51,210.12,206.72,207.66,2968993,208.51,210.12,206.72,207.66,2968993,0.0,1.0
2024-05-30,199.93,207.1,199.55,207.1,4026509,199.93,207.1,199.55,207.1,4026509,0.0,1.0
2024-05-31,201.6,201.82,195.32,199.17,4174758,201.6,201.82,195.32,199.17,4174758,0.0,1.0
2024-06-03,210.82,222.209,208.34,219.59,8148968,210.82,222.209,208.34,219.59,8148968,0.0,1.0
2024-06-04,212.0,214.07,208.84,211.0,3179068,212.0,214.07,208.84,211.0,3179068,0.0,1.0
2024-06-05,216.28,218.27,212.98,213.69,2465964,216.28,218.27,212.98,213.69,2465964,0.0,1.0
2024-06-06,215.87,219.38,215.11,216.99,2064754,215.87,219.38,215.11,216.99,2064754,0.0,1.0
2024-06-07,216.05,216.72,215.09,215.94,2411227,216.05,216.72,215.09,215.94,2411227,0.0,1.0
2024-06-10,218.2,218.64,213.69,213.69,1901681,218.2,218.64,213.69,213.69,1901681,0.0,1.0
2024-06-11,211.5,215.2923,205.86,211.0,3714933,211.5,215.2923,205.86,211.0,3714933,0.0,1.0
2024-06-12,223.02,223.29,214.5101,219.44,4046789,223.02,223.29,214.5101,219.44,4046789,0.0,1.0
2024-06-13,223.1,224.53,221.04,221.79,2520181,223.1,224.53,221.04,221.79,2520181,0.0,1.0
2024-06-14,225.87,227.08,222.365,224.39,2562973,225.87,227.08,222.365,224.39,2562973,0.0,1.0
2024-06-17,240.51,242.82,230.6,235.0,5019817,240.51,242.82,230.6,235.0,5019817,0.0,1.0
2024-06-18,244.12,245.74,240.51,240.51,3377136,244.12,245.74,240.51,240.51,3377136,0.0,1.0
2024-06-20,243.51,244.61,240.9,243.56,2763225,243.51,244.61,240.9,243.56,2763225,0.0,1.0
2024-06-21,242.31,244.32,237.645,244.3,5677377,242.31,244.32,237.645,244.3,5677377,0.0,1.0
2024-06-24,239.17,241.84,239.0,239.67,2799030,239.17,241.84,239.0,239.67,2799030,0.0,1.0
2024-06-25,242.53,243.07,240.12,240.89,2760667,242.53,243.07,240.12,240.89,2760667,0.0,1.0
2024-06-26,243.28,245.3494,240.49,240.49,1717459,243.28,245.3494,240.49,240.49,1717459,0.0,1.0
2024-06-27,243.68,246.545,242.4025,243.45,1239495,243.68,246.545,242.4025,243.45,1239495,0.0,1.0
2024-06-28,247.45,248.1999,243.04,243.04,2851358,247.45,248.1999,243.04,243.04,2851358,0.0,1.0
2024-07-01,245.83,249.0,242.2811,248.62,1172639,245.83,249.0,242.2811,248.62,1172639,0.0,1.0
2024-07-02,247.86,248.95,245.77,245.84,1062737,247.86,248.95,245.77,245.84,1062737,0.0,1.0
2024-07-03,246.3,248.31,245.48,248.17,907920,246.3,248.31,245.48,248.17,907920,0.0,1.0
2024-07-05,247.87,248.71,245.765,246.27,1344912,247.87,248.71,245.765,246.27,1344912,0.0,1.0
2024-07-08,247.96,249.33,245.4,246.1,1230197,247.96,249.33,245.4,246.1,1230197,0.0,1.0
2024-07-09,243.96,245.99,241.18,243.17,1709432,243.96,245.99,241.18,243.17,1709432,0.0,1.0
2024-07-10,247.05,247.33,241.42,243.68,1666348,247.05,247.33,241.42,243.68,1666348,0.0,1.0
2024-07-11,248.77,252.63,247.82,247.82,1268348,248.77,252.63,247.82,247.82,1268348,0.0,1.0
2024-07-12,253.45,255.55,248.63,249.12,1130333,253.45,255.55,248.63,249.12,1130333,0.0,1.0
2024-07-15,253.17,255.47,252.11,253.33,870302,253.17,255.47,252.11,253.33,870302,0.0,1.0
2024-07-16,253.82,256.05,252.34,254.8,835911,253.82,256.05,252.34,254.8,835911,0.0,1.0
2024-07-17,250.18,253.0,248.08,248.5,1239686,250.18,253.0,248.08,248.5,1239686,0.0,1.0
2024-07-18,242.81,249.68,240.64,249.68,1399128,242.81,249.68,240.64,249.68,1399128,0.0,1.0
2024-07-19,242.45,243.54,239.62,242.95,1120472,242.45,243.54,239.62,242.95,1120472,0.0,1.0
2024-07-22,245.26,245.79,242.9,245.48,712528,245.26,245.79,242.9,245.48,712528,0.0,1.0
2024-07-23,246.23,247.31,244.63,244.96,693924,246.23,247.31,244.63,244.96,693924,0.0,1.0
2024-07-24,239.45,245.23,239.01,244.59,1510935,239.45,245.23,239.01,244.59,1510935,0.0,1.0
2024-07-25,242.23,245.65,239.66,240.17,1680251,242.23,245.65,239.66,240.17,1680251,0.0,1.0
2024-07-26,240.86,245.3423,239.99,243.8,1267132,240.86,245.3423,239.99,243.8,1267132,0.0,1.0
2024-07-29,242.58,244.03,240.345,242.55,723502,242.58,244.03,240.345,242.55,723502,0.0,1.0
2024-07-30,243.34,245.63,240.06,244.19,1141886,243.34,245.63,240.06,244.19,1141886,0.0,1.0
2024-07-31,247.52,250.745,243.54,246.4,1289105,247.52,250.745,243.54,246.4,1289105,0.0,1.0
2024-08-01,241.78,248.61,238.57,247.09,1299610,241.78,248.61,238.57,247.09,1299610,0.0,1.0
2024-08-02,231.37,238.0,230.65,236.67,2812417,231.37,238.0,230.65,236.67,2812417,0.0,1.0
2024-08-05,225.72,228.25,223.03,226.7,2341177,225.72,228.25,223.03,226.7,2341177,0.0,1.0
2024-08-06,234.23,236.49,229.32,230.44,2183782,234.23,236.49,229.32,230.44,2183782,0.0,1.0
2024-08-07,232.57,240.03,232.36,236.56,875724,232.57,240.03,232.36,236.56,875724,0.0,1.0
2024-08-08,239.29,239.4,233.43,236.17,911309,239.29,239.4,233.43,236.17,911309,0.0,1.0
2024-08-09,240.44,242.28,237.84,238.16,876398,240.44,242.28,237.84,238.16,876398,0.0,1.0
2024-08-12,239.57,241.7477,238.01,240.17,1000099,239.57,241.7477,238.01,240.17,1000099,0.0,1.0
2024-08-13,244.61,245.59,241.6,242.1,1088042,244.61,245.59,241.6,242.1,1088042,0.0,1.0
2024-08-14,246.22,246.935,243.79,244.61,790843,246.22,246.935,243.79,244.61,790843,0.0,1.0
2024-08-15,250.21,250.5,247.22,248.18,933858,250.21,250.5,247.22,248.18,933858,0.0,1.0
2024-08-16,248.23,249.275,246.33,248.39,1075389,248.23,249.275,246.33,248.39,1075389,0.0,1.0
2024-08-19,251.11,251.44,248.0,248.5,1050162,251.11,251.44,248.0,248.5,1050162,0.0,1.0
2024-08-20,250.13,251.89,249.78,250.77,871431,250.13,251.89,249.78,250.77,871431,0.0,1.0
2024-08-21,252.06,252.93,250.01,250.31,1055977,252.06,252.93,250.01,250.31,1055977,0.0,1.0
2024-08-22,249.91,253.215,249.58,253.0,796927,249.91,253.215,249.58,253.0,796927,0.0,1.0
2024-08-23,255.26,255.79,251.85,254.32,1413872,255.26,255.79,251.85,254.32,1413872,0.0,1.0
2024-08-26,256.21,258.82,255.82,256.93,979760,256.21,258.82,255.82,256.93,979760,0.0,1.0
2024-08-27,256.99,258.49,255.505,256.0,1059130,256.99,258.49,255.505,256.0,1059130,0.0,1.0
2024-08-28,254.62,256.98,252.58,256.01,1220811,254.62,256.98,252.58,256.01,1220811,0.0,1.0
2024-08-29,258.23,261.82,256.62,257.22,2225475,258.23,261.82,256.62,257.22,2225475,0.0,1.0
2024-08-30,258.4,275.68,258.03,270.0,4054902,258.4,275.68,258.03,270.0,4054902,0.0,1.0
2024-09-03,257.83,267.8299,256.83,261.77,2026711,257.83,267.8299,256.83,261.77,2026711,0.0,1.0
2024-09-04,255.79,259.42,255.37,256.56,1465023,255.79,259.42,255.37,256.56,1465023,0.0,1.0
2024-09-05,251.77,257.02,249.86,257.02,2392723,251.77,257.02,249.86,257.02,2392723,0.0,1.0
2024-09-06,250.37,255.0,249.61,252.7,1487904,250.37,255.0,249.61,252.7,1487904,0.0,1.0
2024-09-09,255.67,256.05,251.55,251.62,1497390,255.67,256.05,251.55,251.62,1497390,0.0,1.0
2024-09-10,257.61,257.85,252.23,256.18,1895842,257.61,257.85,252.23,256.18,1895842,0.0,1.0
2024-09-11,258.98,259.67,251.94,255.63,2148442,258.98,259.67,251.94,255.63,2148442,0.0,1.0
2024-09-12,259.47,260.625,256.61,259.13,1216673,259.47,260.625,256.61,259.13,1216673,0.0,1.0
2024-09-13,263.96,264.55,260.0,260.59,1468637,263.96,264.55,260.0,260.59,1468637,0.0,1.0
2024-09-16,267.73,269.0,265.0,265.5,1410404,267.73,269.0,265.0,265.5,1410404,0.0,1.0
2024-09-17,266.89,270.245,266.4901,268.09,950014,266.89,270.245,266.4901,268.09,950014,0.0,1.0
2024-09-18,264.21,267.97,263.57,267.97,1155962,264.21,267.97,263.57,267.97,1155962,0.0,1.0
2024-09-19,269.76,272.34,267.7933,270.25,1911477,269.76,272.34,267.7933,270.25,1911477,0.0,1.0
2024-09-20,267.29,272.72,266.5,270.58,2551359,267.29,272.72,266.5,270.58,2551359,0.0,1.0
2024-09-23,268.46,269.38,266.92,269.23,2070572,268.46,269.38,266.92,269.23,2070572,0.0,1.0
2024-09-24,269.65,270.115,266.62,267.94,870049,269.65,270.115,266.62,267.94,870049,0.0,1.0
2024-09-25,268.0,270.735,267.565,268.95,1174516,268.0,270.735,267.565,268.95,1174516,0.0,1.0
2024-09-26,273.36,273.49,269.73,271.13,1108009,273.36,273.49,269.73,271.13,1108009,0.0,1.0
2024-09-27,271.9,274.5,271.0,273.36,614886,271.9,274.5,271.0,273.36,614886,0.0,1.0
2024-09-30,275.48,275.85,272.06,274.84,1109835,275.48,275.85,272.06,274.84,1109835,0.0,1.0
2024-10-01,267.47,275.0,266.55,274.61,1043974,267.47,275.0,266.55,274.61,1043974,0.0,1.0
2024-10-02,270.17,271.9899,267.435,267.92,827262,270.17,271.9899,267.435,267.92,827262,0.0,1.0
2024-10-03,268.59,270.57,267.55,267.55,740033,268.59,270.57,267.55,267.55,740033,0.0,1.0
2024-10-04,271.16,273.85,267.49,272.86,846556,271.16,273.85,267.49,272.86,846556,0.0,1.0
2024-10-07,267.23,270.2362,266.015,268.32,757318,267.23,270.2362,266.015,268.32,757318,0.0,1.0
2024-10-08,275.08,276.26,267.51,268.19,1412998,275.08,276.26,267.51,268.19,1412998,0.0,1.0
2024-10-09,276.88,277.66,274.08,274.93,782074,276.88,277.66,274.08,274.93,782074,0.0,1.0
2024-10-10,277.71,277.91,275.0,275.0,849171,277.71,277.91,275.0,275.0,849171,0.0,1.0
2024-10-11,281.67,282.54,277.48,277.49,1332319,281.67,282.54,277.48,277.49,1332319,0.0,1.0
2024-10-14,285.31,286.43,281.25,283.15,1264083,285.31,286.43,281.25,283.15,1264083,0.0,1.0
2024-10-15,286.48,287.96,285.29,285.31,1602388,286.48,287.96,285.29,285.31,1602388,0.0,1.0
2024-10-16,289.19,289.36,284.9,288.18,1364344,289.19,289.36,284.9,288.18,1364344,0.0,1.0
2024-10-17,290.57,292.88,289.13,290.44,1808725,290.57,292.88,289.13,290.44,1808725,0.0,1.0
2024-10-18,292.99,294.13,290.0,290.57,1511702,292.99,294.13,290.0,290.57,1511702,0.0,1.0
2024-10-21,289.78,293.745,288.8,291.36,1254454,289.78,293.745,288.8,291.36,1254454,0.0,1.0
2024-10-22,288.48,290.525,286.25,287.54,1012736,288.48,290.525,286.25,287.54,1012736,0.0,1.0
2024-10-23,286.295,287.585,283.93,287.12,1209119,286.295,287.585,283.93,287.12,1209119,0.0,1.0
2024-10-24,285.77,289.17,285.51,288.55,1238311,285.77,289.17,285.51,288.55,1238311,0.0,1.0
2024-10-25,286.04,289.0,285.04,287.72,973419,286.04,289.0,285.04,287.72,973419,0.0,1.0
2024-10-28,286.52,288.64,286.34,286.34,1016697,286.52,288.64,286.34,286.34,1016697,0.0,1.0
2024-10-29,289.66,290.2,284.4901,286.32,886987,289.66,290.2,284.4901,286.32,886987,0.0,1.0
2024-10-30,288.82,291.21,287.93,288.18,751563,288.82,291.21,287.93,288.18,751563,0.0,1.0
2024-10-31,283.8,288.47,283.42,287.8,1488039,283.8,288.47,283.42,287.8,1488039,0.0,1.0
2024-11-01,286.57,289.26,281.605,282.83,1047852,286.57,289.26,281.605,282.83,1047852,0.0,1.0
2024-11-04,287.62,289.7563,285.32,287.19,896358,287.62,289.7563,285.32,287.19,896358,0.0,1.0
2024-11-05,291.79,293.06,287.0,288.84,1009401,291.79,293.06,287.0,288.84,1009401,0.0,1.0
2024-11-06,302.33,305.49,297.91,299.0,2258401,302.33,305.49,297.91,299.0,2258401,0.0,1.0
2024-11-07,305.51,306.225,301.05,302.95,1057217,305.51,306.225,301.05,302.95,1057217,0.0,1.0
2024-11-08,305.56,307.1729,305.02,306.26,968605,305.56,307.1729,305.02,306.26,968605,0.0,1.0
2024-11-11,313.89,314.7,304.64,305.46,1557009,313.89,314.7,304.64,305.46,1557009,0.0,1.0
2024-11-12,309.73,314.005,304.75,311.22,1748774,309.73,314.005,304.75,311.22,1748774,0.0,1.0
2024-11-13,313.14,315.73,307.9095,308.63,1273488,313.14,315.73,307.9095,308.63,1273488,0.0,1.0
2024-11-14,306.65,312.88,305.98,310.225,1545643,306.65,312.88,305.98,310.225,1545643,0.0,1.0
2024-11-15,299.15,305.08,297.12,305.06,2300222,299.15,305.08,297.12,305.06,2300222,0.0,1.0
2024-11-18,302.05,303.01,297.0,299.36,920116,302.05,303.01,297.0,299.36,920116,0.0,1.0
2024-11-19,305.2,306.4,298.02,298.13,1348276,305.2,306.4,298.02,298.13,1348276,0.0,1.0
2024-11-20,307.84,308.38,303.15,305.925,1442321,307.84,308.38,303.15,305.925,1442321,0.0,1.0
2024-11-21,315.41,317.45,308.25,310.0,1602211,315.41,317.45,308.25,310.0,1602211,0.0,1.0
2024-11-22,321.27,321.9,315.04,315.96,1905591,321.27,321.9,315.04,315.96,1905591,0.0,1.0
2024-11-25,319.39,326.62,318.69,324.53,2967370,319.39,326.62,318.69,324.53,2967370,0.0,1.0
2024-11-26,317.96,320.99,316.54,320.79,2519923,317.96,320.99,316.54,320.79,2519923,0.0,1.0
2024-11-27,290.64,301.47,289.65,293.2,3442326,290.64,301.47,289.65,293.2,3442326,0.0,1.0
2024-11-29,291.9,292.62,289.03,289.03,1317760,291.9,292.62,289.03,289.03,1317760,0.0,1.0
2024-12-02,296.65,297.941,291.44,291.74,2073018,296.65,297.941,291.44,291.74,2073018,0.0,1.0
2024-12-03,298.96,301.59,293.5,294.14,1944513,298.96,301.59,293.5,294.14,1944513,0.0,1.0
2024-12-04,304.23,304.97,299.89,302.72,1528707,304.23,304.97,299.89,302.72,1528707,0.0,1.0
2024-12-05,305.17,307.25,301.32,302.53,1378778,305.17,307.25,301.32,302.53,1378778,0.0,1.0
2024-12-06,307.71,309.43,305.56,305.92,1377635,307.71,309.43,305.56,305.92,1377635,0.0,1.0
2024-12-09,308.55,311.51,305.72,308.0,1599948,308.55,311.51,305.72,308.0,1599948,0.0,1.0
2024-12-10,303.99,307.795,303.63,306.16,1110152,303.99,307.795,303.63,306.16,1110152,0.0,1.0
2024-12-11,307.46,310.9,304.755,305.37,1261847,307.46,310.9,304.755,305.37,1261847,0.0,1.0
2024-12-12,309.34,310.29,304.485,305.42,998087,309.34,310.29,304.485,305.42,998087,0.0,1.0
2024-12-13,303.77,308.36,302.95,308.13,1131021,303.77,308.36,302.95,308.13,1131021,0.0,1.0
2024-12-16,304.89,307.14,302.37,303.93,1186216,304.89,307.14,302.37,303.93,1186216,0.0,1.0
2024-12-17,302.82,303.4,299.47,302.63,1781589,302.82,303.4,299.47,302.63,1781589,0.0,1.0
2024-12-18,292.83,304.07,291.47,303.71,1845067,292.83,304.07,291.47,303.71,1845067,0.0,1.0
2024-12-19,293.63,297.82,290.94,293.65,1381222,293.63,297.82,290.94,293.65,1381222,0.0,1.0
2024-12-20,298.12,299.735,288.54,290.7,4191162,298.12,299.735,288.54,290.7,4191162,0.0,1.0
2024-12-23,297.49,298.45,294.36,297.99,876162,297.49,298.45,294.36,297.99,876162,0.0,1.0
2024-12-24,301.23,301.23,296.68,297.55,560019,301.23,301.23,296.68,297.55,560019,0.0,1.0
2024-12-26,300.28,301.7325,299.43,299.43,646806,300.28,301.7325,299.43,299.43,646806,0.0,1.0
2024-12-27,297.59,298.84,294.57,298.64,1041680,297.59,298.84,294.57,298.64,1041680,0.0,1.0
2024-12-30,297.53,298.9224,291.7427,292.99,1191164,297.53,298.9224,291.7427,292.99,1191164,0.0,1.0
2024-12-31,295.57,298.55,294.9749,298.55,708130,295.57,298.55,294.9749,298.55,708130,0.0,1.0
2025-01-02,293.32,298.01,291.8,297.75,975387,293.32,298.01,291.8,297.75,975387,0.0,1.0
2025-01-03,294.06,296.9999,292.49,295.23,1176263,294.06,296.9999,292.49,295.23,1176263,0.0,1.0
2025-01-06,292.51,296.9038,291.18,293.11,1231416,292.51,296.9038,291.18,293.11,1231416,0.0,1.0
2025-01-07,290.82,294.7,289.03,290.72,1018638,290.82,294.7,289.03,290.72,1018638,0.0,1.0
2025-01-08,296.37,298.6938,292.75,294.16,1369285,296.37,298.6938,292.75,294.16,1369285,0.0,1.0
2025-01-10,284.96,292.605,284.47,291.37,2352388,284.96,292.605,284.47,291.37,2352388,0.0,1.0
2025-01-13,284.82,287.04,279.8359,281.42,1869610,284.82,287.04,279.8359,281.42,1869610,0.0,1.0
2025-01-14,286.87,289.31,284.82,285.07,1137566,286.87,289.31,284.82,285.07,1137566,0.0,1.0
2025-01-15,290.94,296.1925,290.735,293.47,1554209,290.94,296.1925,290.735,293.47,1554209,0.0,1.0
2025-01-16,290.08,293.35,288.69,290.44,1077281,290.08,293.35,288.69,290.44,1077281,0.0,1.0
2025-01-17,291.45,296.25,290.62,296.25,1466127,291.45,296.25,290.62,296.25,1466127,0.0,1.0
2025-01-21,296.91,297.75,294.05,294.62,1192088,296.91,297.75,294.05,294.62,1192088,0.0,1.0
2025-01-22,301.45,302.21,297.01,297.42,1498497,301.45,302.21,297.01,297.42,1498497,0.0,1.0
2025-01-23,301.08,301.5,297.5,297.61,1157580,301.08,301.5,297.5,297.61,1157580,0.0,1.0
2025-01-24,300.83,302.55,300.13,301.18,764142,300.83,302.55,300.13,301.18,764142,0.0,1.0
2025-01-27,299.07,302.8499,293.57,295.28,1365493,299.07,302.8499,293.57,295.28,1365493,0.0,1.0
2025-01-28,309.93,314.1,301.28,306.0,2088987,309.93,314.1,301.28,306.0,2088987,0.0,1.0
2025-01-29,304.17,308.0,302.2,307.3,1083711,304.17,308.0,302.2,307.3,1083711,0.0,1.0
2025-01-30,309.95,311.5,306.6995,306.8,1255759,309.95,311.5,306.6995,306.8,1255759,0.0,1.0
2025-01-31,311.34,317.05,311.025,311.77,1285325,311.34,317.05,311.025,311.77,1285325,0.0,1.0
2025-02-03,306.23,310.0,302.38,309.11,1447594,306.23,310.0,302.38,309.11,1447594,0.0,1.0
2025-02-04,306.85,308.92,304.485,307.58,884744,306.85,308.92,304.485,307.58,884744,0.0,1.0
2025-02-05,311.36,311.64,303.97,306.87,947975,311.36,311.64,303.97,306.87,947975,0.0,1.0
2025-02-06,307.7,312.08,306.46,311.5,988061,307.7,312.08,306.46,311.5,988061,0.0,1.0
2025-02-07,301.15,310.19,300.14,308.5,1485871,301.15,310.19,300.14,308.5,1485871,0.0,1.0
2025-02-10,304.99,308.72,301.64,303.77,1761632,304.99,308.72,301.64,303.77,1761632,0.0,1.0
2025-02-11,299.72,304.28,298.0515,302.06,1375553,299.72,304.28,298.0515,302.06,1375553,0.0,1.0
2025-02-12,297.28,298.33,293.14,294.32,1400157,297.28,298.33,293.14,294.32,1400157,0.0,1.0
2025-02-13,303.48,303.55,297.45,297.5,1288094,303.48,303.55,297.45,297.5,1288094,0.0,1.0
2025-02-14,302.72,304.97,301.3,303.48,924111,302.72,304.97,301.3,303.48,924111,0.0,1.0
2025-02-18,295.66,300.52,291.02,300.0,2746349,295.66,300.52,291.02,300.0,2746349,0.0,1.0
2025-02-19,299.06,299.67,292.41,293.68,1601502,299.06,299.67,292.41,293.68,1601502,0.0,1.0
2025-02-20,291.02,298.93,289.89,298.93,1578613,291.02,298.93,289.89,298.93,1578613,0.0,1.0
2025-02-21,285.0,291.39,284.51,290.04,1670215,285.0,291.39,284.51,290.04,1670215,0.0,1.0
2025-02-24,285.26,287.16,280.51,287.0,1374192,285.26,287.16,280.51,287.0,1374192,0.0,1.0
2025-02-25,283.72,285.78,280.66,285.04,1873591,283.72,285.78,280.66,285.04,1873591,0.0,1.0
2025-02-26,285.67,289.5963,284.17,284.26,1295678,285.67,289.5963,284.17,284.26,1295678,0.0,1.0
2025-02-27,282.35,293.17,282.31,286.15,3083029,282.35,293.17,282.31,286.15,3083029,0.0,1.0
2025-02-28,274.21,285.0,267.12,279.42,5094238,274.21,285.0,267.12,279.42,5094238,0.0,1.0
2025-03-03,272.03,280.46,270.61,278.26,2524490,272.03,280.46,270.61,278.26,2524490,0.0,1.0
2025-03-04,267.43,271.0,262.8,270.64,2430727,267.43,271.0,262.8,270.64,2430727,0.0,1.0
2025-03-05,267.24,268.7499,262.72,265.69,1788828,267.24,268.7499,262.72,265.69,1788828,0.0,1.0
2025-03-06,260.39,266.5,259.24,262.41,1641717,260.39,266.5,259.24,262.41,1641717,0.0,1.0
2025-03-07,259.75,261.345,252.175,259.58,3448343,259.75,261.345,252.175,259.58,3448343,0.0,1.0
2025-03-10,248.4,256.93,246.31,256.61,3195842,248.4,256.93,246.31,256.61,3195842,0.0,1.0
2025-03-11,250.85,254.38,246.95,247.56,2776658,250.85,254.38,246.95,247.56,2776658,0.0,1.0
2025-03-12,251.85,255.905,250.11,254.5,2432090,251.85,255.905,250.11,254.5,2432090,0.0,1.0
2025-03-13,246.93,252.665,244.85,251.85,1498391,246.93,252.665,244.85,251.85,1498391,0.0,1.0
2025-03-14,254.43,254.8899,248.99,248.99,1303405,254.43,254.8899,248.99,248.99,1303405,0.0,1.0
2025-03-17,260.62,263.25,252.625,252.96,1785331,260.62,263.25,252.625,252.96,1785331,0.0,1.0
2025-03-18,259.95,261.355,257.98,259.95,1509767,259.95,261.355,257.98,259.95,1509767,0.0,1.0
2025-03-19,268.3,271.63,263.0,263.07,1930286,268.3,271.63,263.0,263.07,1930286,0.0,1.0
2025-03-20,267.82,271.471,266.1359,268.05,1465445,267.82,271.471,266.1359,268.05,1465445,0.0,1.0
2025-03-21,267.25,268.38,262.45,262.45,2014388,267.25,268.38,262.45,262.45,2014388,0.0,1.0
2025-03-24,269.19,272.305,269.02,271.96,1660804,269.19,272.305,269.02,271.96,1660804,0.0,1.0
2025-03-25,273.08,273.79,270.59,270.59,1068536,273.08,273.79,270.59,270.59,1068536,0.0,1.0
2025-03-26,271.21,274.26,270.285,271.71,1092851,271.21,274.26,270.285,271.71,1092851,0.0,1.0
2025-03-27,269.81,273.52,268.2,268.5,1230461,269.81,273.52,268.2,268.5,1230461,0.0,1.0
2025-03-28,261.63,268.57,260.93,267.29,1233412,261.63,268.57,260.93,267.29,1233412,0.0,1.0
2025-03-31,261.8,262.17,255.18,259.02,1845016,261.8,262.17,255.18,259.02,1845016,0.0,1.0
2025-04-01,264.61,264.9,258.275,261.18,1042881,264.61,264.9,258.275,261.18,1042881,0.0,1.0
2025-04-02,267.93,269.67,259.35,260.12,1245655,267.93,269.67,259.35,260.12,1245655,0.0,1.0
2025-04-03,257.15,260.43,254.03,256.98,1791070,257.15,260.43,254.03,256.98,1791070,0.0,1.0
2025-04-04,245.51,252.66,244.39,250.11,3161429,245.51,252.66,244.39,250.11,3161429,0.0,1.0
2025-04-07,243.62,253.96,232.67,237.625,3597346,243.62,253.96,232.67,237.625,3597346,0.0,1.0
2025-04-08,238.84,251.49,235.195,249.71,1838404,238.84,251.49,235.195,249.71,1838404,0.0,1.0
2025-04-09,263.53,265.14,237.2455,238.08,2456881,263.53,265.14,237.2455,238.08,2456881,0.0,1.0
2025-04-10,256.92,259.2,248.5848,257.16,2238847,256.92,259.2,248.5848,257.16,2238847,0.0,1.0
2025-04-11,258.45,260.7932,251.415,256.92,1274688,258.45,260.7932,251.415,256.92,1274688,0.0,1.0
2025-04-14,260.71,263.64,258.2,263.0,1261670,260.71,263.64,258.2,263.0,1261670,0.0,1.0
2025-04-15,265.34,266.55,262.0,262.4,1082257,265.34,266.55,262.0,262.4,1082257,0.0,1.0
2025-04-16,260.16,266.145,257.91,261.79,1323199,260.16,266.145,257.91,261.79,1323199,0.0,1.0
2025-04-17,259.47,262.385,258.14,262.3,1053435,259.47,262.385,258.14,262.3,1053435,0.0,1.0
2025-04-21,254.27,256.52,250.46,255.92,1277332,254.27,256.52,250.46,255.92,1277332,0.0,1.0
2025-04-22,261.14,263.14,256.0404,257.81,1073030,261.14,263.14,256.0404,257.81,1073030,0.0,1.0
2025-04-23,264.44,270.8,263.58,265.49,1021885,264.44,270.8,263.58,265.49,1021885,0.0,1.0
2025-04-24,271.71,272.77,265.025,265.54,1303510,271.71,272.77,265.025,265.54,1303510,0.0,1.0
2025-04-25,269.93,272.2675,268.77,271.3,1308109,269.93,272.2675,268.77,271.3,1308109,0.0,1.0
2025-04-28,271.47,273.5564,269.42,269.79,1171975,271.47,273.5564,269.42,269.79,1171975,0.0,1.0
2025-04-29,272.89,273.18,270.4,270.8,820619,272.89,273.18,270.4,270.8,820619,0.0,1.0
2025-04-30,274.25,274.87,267.61,270.405,1226321,274.25,274.87,267.61,270.405,1226321,0.0,1.0
2025-05-01,273.49,278.57,273.135,276.14,1303907,273.49,278.57,273.135,276.14,1303907,0.0,1.0
2025-05-02,279.99,281.19,276.32,278.3,959634,279.99,281.19,276.32,278.3,959634,0.0,1.0
2025-05-05,280.07,283.27,278.19,278.19,894591,280.07,283.27,278.19,278.19,894591,0.0,1.0
2025-05-06,278.64,281.3,276.21,277.88,678259,278.64,281.3,276.21,277.88,678259,0.0,1.0
2025-05-07,283.36,284.77,279.37,279.38,1271178,283.36,284.77,279.37,279.38,1271178,0.0,1.0
2025-05-08,289.62,291.35,284.06,284.89,1148983,289.62,291.35,284.06,284.89,1148983,0.0,1.0
2025-05-09,287.48,291.99,285.77,289.8,906924,287.48,291.99,285.77,289.8,906924,0.0,1.0
2025-05-12,293.2,297.86,292.5159,295.95,1500040,293.2,297.86,292.5159,295.95,1500040,0.0,1.0
2025-05-13,297.01,298.83,292.95,294.18,1220271,297.01,298.83,292.95,294.18,1220271,0.0,1.0
2025-05-14,295.54,297.99,294.65,295.85,1353254,295.54,297.99,294.65,295.85,1353254,0.0,1.0
2025-05-15,295.78,297.18,294.4,294.97,1780917,295.78,297.18,294.4,294.97,1780917,0.0,1.0
2025-05-16,298.08,298.21,294.82,296.1,1901746,298.08,298.21,294.82,296.1,1901746,0.0,1.0
2025-05-19,295.9,297.25,293.0,294.59,1635597,295.9,297.25,293.0,294.59,1635597,0.0,1.0
2025-05-20,295.84,295.9,292.27,294.59,1388343,295.84,295.9,292.27,294.59,1388343,0.0,1.0
2025-05-21,292.93,297.79,291.8,292.77,1831367,292.93,297.79,291.8,292.77,1831367,0.0,1.0
2025-05-22,295.0,296.44,292.37,292.39,2366754,295.0,296.44,292.37,292.39,2366754,0.0,1.0
2025-05-23,295.35,304.8,291.5301,295.0,3197268,295.35,304.8,291.5301,295.0,3197268,0.0,1.0
2025-05-27,300.36,301.18,294.79,297.52,2132842,300.36,301.18,294.79,297.52,2132842,0.0,1.0
2025-05-28,299.23,303.1,298.86,301.0,1477584,299.23,303.1,298.86,301.0,1477584,0.0,1.0
2025-05-29,297.0,301.18,294.795,300.48,1250690,297.0,301.18,294.795,300.48,1250690,0.0,1.0
2025-05-30,296.12,298.0,293.71,297.49,4533966,296.12,298.0,293.71,297.49,4533966,0.0,1.0
2025-06-02,295.26,295.88,291.24,294.41,1023810,295.26,295.88,291.24,294.41,1023810,0.0,1.0
2025-06-03,299.52,299.72,294.475,295.12,1525839,299.52,299.72,294.475,295.12,1525839,0.0,1.0
2025-06-04,298.36,301.43,298.04,299.1,1031342,298.36,301.43,298.04,299.1,1031342,0.0,1.0
2025-06-05,298.22,300.67,297.22,298.36,1091225,298.22,300.67,297.22,298.36,1091225,0.0,1.0
2025-06-06,297.86,300.18,297.405,300.17,941748,297.86,300.18,297.405,300.17,941748,0.0,1.0
2025-06-09,297.21,298.785,290.63,297.0,1316928,297.21,298.785,290.63,297.0,1316928,0.0,1.0
2025-06-10,297.54,298.52,295.97,298.41,896703,297.54,298.52,295.97,298.41,896703,0.0,1.0
2025-06-11,296.77,299.12,295.98,298.0,1198816,296.77,299.12,295.98,298.0,1198816,0.0,1.0
2025-06-12,298.57,299.67,296.11,296.92,1054553,298.57,299.67,296.11,296.92,1054553,0.0,1.0
2025-06-13,292.16,296.69,291.14,294.09,1129747,292.16,296.69,291.14,294.09,1129747,0.0,1.0
2025-06-16,299.3,299.39,292.9,293.35,1384851,299.3,299.39,292.9,293.35,1384851,0.0,1.0
2025-06-17,296.85,300.52,295.81,298.4,1070084,296.85,300.52,295.81,298.4,1070084,0.0,1.0
2025-06-18,295.19,297.57,293.76,296.85,1110810,295.19,297.57,293.76,296.85,1110810,0.0,1.0
2025-06-20,297.21,299.7,295.08,297.75,2874699,297.21,299.7,295.08,297.75,2874699,0.0,1.0
2025-06-23,300.95,301.18,293.49,297.82,1829121,300.95,301.18,293.49,297.82,1829121,0.0,1.0
2025-06-24,304.19,306.06,301.92,304.02,1470094,304.19,306.06,301.92,304.02,1470094,0.0,1.0
2025-06-25,302.37,305.0,302.02,304.38,1226456,302.37,305.0,302.02,304.38,1226456,0.0,1.0
2025-06-26,304.93,305.76,300.71,303.485,1159968,304.93,305.76,300.71,303.485,1159968,0.0,1.0
2025-06-27,305.13,309.84,304.86,307.47,1703022,305.13,309.84,304.86,307.47,1703022,0.0,1.0
2025-06-30,309.57,310.23,305.7568,307.465,1570557,309.57,310.23,305.7568,307.465,1570557,0.0,1.0
2025-07-01,311.67,312.51,306.15,308.41,2001276,311.67,312.51,306.15,308.41,2001276,0.0,1.0
2025-07-02,310.34,310.82,306.32,309.88,1139562,310.34,310.82,306.32,309.88,1139562,0.0,1.0
2025-07-03,316.66,318.25,310.34,312.18,836362,316.66,318.25,310.34,312.18,836362,0.0,1.0
2025-07-07,315.31,319.49,313.81,317.73,1409761,315.31,319.49,313.81,317.73,1409761,0.0,1.0
2025-07-08,314.91,319.13,314.71,317.21,1457680,314.91,319.13,314.71,317.21,1457680,0.0,1.0
2025-07-09,307.27,316.6,300.0,316.07,2562665,307.27,316.6,300.0,316.07,2562665,0.0,1.0
2025-07-10,286.11,300.48,281.65,300.0,4699680,286.11,300.48,281.65,300.0,4699680,0.0,1.0
2025-07-11,280.39,286.16,279.9,285.61,2442001,280.39,286.16,279.9,285.61,2442001,0.0,1.0
2025-07-14,294.55,298.37,286.685,298.37,3745155,294.55,298.37,286.685,298.37,3745155,0.0,1.0
2025-07-15,288.96,294.73,288.65,293.26,1831332,288.96,294.73,288.65,293.26,1831332,0.0,1.0
2025-07-16,289.47,290.93,286.515,289.79,1350047,289.47,290.93,286.515,289.79,1350047,0.0,1.0
2025-07-17,292.16,292.38,288.86,289.67,1639346,292.16,292.38,288.86,289.67,1639346,0.0,1.0
2025-07-18,297.03,297.7,292.3,293.71,2421297,297.03,297.7,292.3,293.71,2421297,0.0,1.0
2025-07-21,295.16,298.77,294.81,296.09,1592107,295.16,298.77,294.81,296.09,1592107,0.0,1.0
2025-07-22,299.43,300.6,295.58,296.45,1198284,299.43,300.6,295.58,296.45,1198284,0.0,1.0
2025-07-23,300.98,302.4,298.49,300.905,1683070,300.98,302.4,298.49,300.905,1683070,0.0,1.0
2025-07-24,301.1,302.29,299.0438,301.01,1286983,301.1,302.29,299.0438,301.01,1286983,0.0,1.0
2025-07-25,303.28,304.36,300.07,301.71,1025279,303.28,304.36,300.07,301.71,1025279,0.0,1.0
2025-07-28,304.47,306.11,303.22,304.58,720252,304.47,306.11,303.22,304.58,720252,0.0,1.0
2025-07-29,306.61,307.78,304.43,305.18,1121006,306.61,307.78,304.43,305.18,1121006,0.0,1.0
2025-07-30,308.14,309.81,305.485,306.08,960712,308.14,309.81,305.485,306.08,960712,0.0,1.0
2025-07-31,303.11,309.2,302.24,307.92,1492206,303.11,309.2,302.24,307.92,1492206,0.0,1.0
2025-08-01,297.02,301.505,294.98,301.26,1346177,297.02,301.505,294.98,301.26,1346177,0.0,1.0
2025-08-04,302.5,302.91,298.985,299.25,933678,302.5,302.91,298.985,299.25,933678,0.0,1.0
2025-08-05,299.2,304.25,298.855,303.9,816198,299.2,304.25,298.855,303.9,816198,0.0,1.0
2025-08-06,305.18,305.33,300.15,300.83,1163565,305.18,305.33,300.15,300.83,1163565,0.0,1.0
2025-08-07,292.99,306.18,288.93,305.75,1383166,292.99,306.18,288.93,305.75,1383166,0.0,1.0
2025-08-08,290.68,294.54,289.22,293.025,1540570,290.68,294.54,289.22,293.025,1540570,0.0,1.0
2025-08-11,284.62,292.225,282.96,290.67,2227759,284.62,292.225,282.96,290.67,2227759,0.0,1.0
2025-08-12,283.03,286.465,280.39,285.11,2345718,283.03,286.465,280.39,285.11,2345718,0.0,1.0
2025-08-13,287.01,287.09,280.85,284.72,1974935,287.01,287.09,280.85,284.72,1974935,0.0,1.0
2025-08-14,283.75,287.08,282.665,286.07,1412053,283.75,287.08,282.665,286.07,1412053,0.0,1.0
2025-08-15,286.73,288.53,284.245,285.06,1149627,286.73,288.53,284.245,285.06,1149627,0.0,1.0
2025-08-18,289.655,290.3,286.665,287.185,936455,289.655,290.3,286.665,287.185,936455,0.0,1.0
2025-08-19,289.24,294.19,289.17,290.375,1170433,289.24,294.19,289.17,290.375,1170433,0.0,1.0
2025-08-20,288.63,290.05,286.725,289.89,1058383,288.63,290.05,286.725,289.89,1058383,0.0,1.0
2025-08-21,286.06,287.425,285.17,286.53,1184561,286.06,287.425,285.17,286.53,1184561,0.0,1.0
2025-08-22,290.23,291.3,285.28,286.5,1116927,290.23,291.3,285.28,286.5,1116927,0.0,1.0
2025-08-25,285.34,291.225,284.305,290.39,1180346,285.34,291.225,284.305,290.39,1180346,0.0,1.0
2025-08-26,282.45,286.67,281.75,285.34,1922290,282.45,286.67,281.75,285.34,1922290,0.0,1.0
2025-08-27,285.95,286.57,283.2,283.46,1389281,285.95,286.57,283.2,283.46,1389281,0.0,1.0
2025-08-28,288.49,294.49,287.785,288.66,4151634,288.49,294.49,287.785,288.66,4151634,0.0,1.0
2025-08-29,314.7,326.45,307.26,318.0,4904604,314.7,326.45,307.26,318.0,4904604,0.0,1.0
2025-09-02,319.16,319.47,312.645,313.02,2665431,319.16,319.47,312.645,313.02,2665431,0.0,1.0
2025-09-03,317.51,324.37,314.3801,320.3,1938371,317.51,324.37,314.3801,320.3,1938371,0.0,1.0
2025-09-04,319.93,320.0,312.6,318.575,1422089,319.93,320.0,312.6,318.575,1422089,0.0,1.0
2025-09-05,326.37,326.85,320.48,322.64,1632170,326.37,326.85,320.48,322.64,1632170,0.0,1.0
2025-09-08,326.79,329.09,324.42,326.88,1794042,326.79,329.09,324.42,326.88,1794042,0.0,1.0
2025-09-09,325.19,326.87,323.17,326.69,1271595,325.19,326.87,323.17,326.69,1271595,0.0,1.0
2025-09-10,323.8,325.5,321.97,325.37,1323719,323.8,325.5,321.97,325.37,1323719,0.0,1.0
2025-09-11,324.52,326.4999,323.14,325.24,1484094,324.52,326.4999,323.14,325.24,1484094,0.0,1.0
2025-09-12,319.045,324.63,318.76,324.54,1077476,319.045,324.63,318.76,324.54,1077476,0.0,1.0
2025-09-15,321.07,321.47,318.505,318.71,1034053,321.07,321.47,318.505,318.71,1034053,0.0,1.0
2025-09-16,318.51,321.02,316.17,320.88,1171854,318.51,321.02,316.17,320.88,1171854,0.0,1.0
2025-09-17,319.28,322.68,317.4,319.56,1758546,319.28,322.68,317.4,319.56,1758546,0.0,1.0
2025-09-18,323.04,326.71,319.82,321.73,1883635,323.04,326.71,319.82,321.73,1883635,0.0,1.0
2025-09-19,322.67,326.54,320.85,325.03,3364367,322.67,326.54,320.85,325.03,3364367,0.0,1.0
2025-09-22,324.39,326.47,318.67,321.39,1696100,324.39,326.47,318.67,321.39,1696100,0.0,1.0
2025-09-23,324.86,325.16,322.01,323.45,1417899,324.86,325.16,322.01,323.45,1417899,0.0,1.0
2025-09-24,323.52,326.35,322.45,325.49,1102604,323.52,326.35,322.45,325.49,1102604,0.0,1.0
2025-09-25,320.17,322.97,319.16,322.47,1057835,320.17,322.97,319.16,322.47,1057835,0.0,1.0
2025-09-26,322.88,323.44,319.385,320.17,850783,322.88,323.44,319.385,320.17,850783,0.0,1.0
2025-09-29,322.03,326.11,320.94,325.0,1162086,322.03,326.11,320.94,325.0,1162086,0.0,1.0
2025-09-30,317.67,322.23,314.84,322.23,1159904,317.67,322.23,314.84,322.23,1159904,0.0,1.0
2025-10-01,315.73,320.54,311.63,318.79,1786969,315.73,320.54,311.63,318.79,1786969,0.0,1.0
2025-10-02,320.91,321.57,314.36,314.825,1367021,320.91,321.57,314.36,314.825,1367021,0.0,1.0
2025-10-03,318.9,321.57,318.0979,320.15,971928,318.9,321.57,318.0979,320.15,971928,0.0,1.0
2025-10-06,323.43,326.2,320.13,322.0,1569013,323.43,326.2,320.13,322.0,1569013,0.0,1.0
2025-10-07,314.19,324.0,309.57,323.11,1468959,314.19,324.0,309.57,323.11,1468959,0.0,1.0
2025-10-08,311.41,315.82,309.16,315.0,1429719,311.41,315.82,309.16,315.0,1429719,0.0,1.0
2025-10-09,310.32,312.9313,305.81,310.5,1357055,310.32,312.9313,305.81,310.5,1357055,0.0,1.0
2025-10-10,303.5,312.29,302.43,309.08,1480604,303.5,312.29,302.43,309.08,1480604,0.0,1.0
2025-10-13,307.97,308.7,302.6569,303.63,982664,307.97,308.7,302.6569,303.63,982664,0.0,1.0
2025-10-14,306.59,308.46,303.11,304.58,1338585,306.59,308.46,303.11,304.58,1338585,0.0,1.0
2025-10-15,305.08,310.0,303.18,308.65,992934,305.08,310.0,303.18,308.65,992934,0.0,1.0
2025-10-16,299.82,308.91,298.8,307.76,1066453,299.82,308.91,298.8,307.76,1066453,0.0,1.0
2025-10-17,303.66,305.26,298.91,299.32,2202107,303.66,305.26,298.91,299.32,2202107,0.0,1.0
2025-10-20,307.95,308.08,304.32,305.0,885207,307.95,308.08,304.32,305.0,885207,0.0,1.0
2025-10-21,310.57,311.47,306.975,307.95,710356,310.57,311.47,306.975,307.95,710356,0.0,1.0
2025-10-22,308.15,311.28,305.12,309.82,1471746,308.15,311.28,305.12,309.82,1471746,0.0,1.0
2025-10-23,309.84,310.1,304.0,304.0,1006935,309.84,310.1,304.0,304.0,1006935,0.0,1.0
2025-10-24,312.88,314.51,311.15,313.01,953311,312.88,314.51,311.15,313.01,953311,0.0,1.0
2025-10-27,313.53,314.1689,311.134,313.35,938161,313.53,314.1689,311.134,313.35,938161,0.0,1.0
2025-10-28,311.08,315.0,310.73,312.87,919448,311.08,315.0,310.73,312.87,919448,0.0,1.0
2025-10-29,297.08,307.0,296.02,306.53,1682473,297.08,307.0,296.02,306.53,1682473,0.0,1.0
2025-10-30,300.77,303.57,295.25,295.25,1527835,300.77,303.57,295.25,295.25,1527835,0.0,1.0
2025-10-31,301.34,302.695,297.92,300.42,1076836,301.34,302.695,297.92,300.42,1076836,0.0,1.0
2025-11-03,303.64,304.8825,299.4,302.99,1079374,303.64,304.8825,299.4,302.99,1079374,0.0,1.0
2025-11-04,300.86,304.13,299.17,302.26,1301029,300.86,304.13,299.17,302.26,1301029,0.0,1.0
2025-11-05,300.96,302.44,299.32,301.23,1250575,300.96,302.44,299.32,301.23,1250575,0.0,1.0
2025-11-06,294.86,299.9,293.72,299.46,1165922,294.86,299.9,293.72,299.46,1165922,0.0,1.0
2025-11-07,297.18,297.47,293.5101,294.6,950645,297.18,297.47,293.5101,294.6,950645,0.0,1.0
2025-11-10,298.72,299.55,293.06,297.4,1194442,298.72,299.55,293.06,297.4,1194442,0.0,1.0
2025-11-11,301.86,302.43,297.9545,299.17,855608,301.86,302.43,297.9545,299.17,855608,0.0,1.0
2025-11-12,301.74,303.2,300.3,301.55,1191188,301.74,303.2,300.3,301.55,1191188,0.0,1.0
2025-11-13,297.17,301.79,296.37,300.5,1123054,297.17,301.79,296.37,300.5,1123054,0.0,1.0
2025-11-14,299.39,301.3,292.57,295.81,1049790,299.39,301.3,292.57,295.81,1049790,0.0,1.0
2025-11-17,291.96,299.53,290.89,299.53,1081362,291.96,299.53,290.89,299.53,1081362,0.0,1.0
2025-11-18,292.23,294.35,289.06,292.865,1526322,292.23,294.35,289.06,292.865,1526322,0.0,1.0
2025-11-19,291.19,293.805,290.09,291.6,1359257,291.19,293.805,290.09,291.6,1359257,0.0,1.0
2025-11-20,286.945,296.9,286.43,295.26,1212496,286.945,296.9,286.43,295.26,1212496,0.0,1.0
2025-11-21,290.8,293.13,286.32,288.69,1359411,290.8,293.13,286.32,288.69,1359411,0.0,1.0
2025-11-24,289.85,292.8,288.95,291.35,3027949,289.85,292.8,288.95,291.35,3027949,0.0,1.0
2025-11-25,294.43,297.67,287.08,290.28,2336449,294.43,297.67,287.08,290.28,2336449,0.0,1.0
2025-11-26,301.38,320.0,299.13,313.97,4686436,301.38,320.0,299.13,313.97,4686436,0.0,1.0